Global X Russell 2000 Covered Call ETF (RYLD) Exchange: BATS
Data as of April 25, 2024
$16.30 ($-0.04) -0.24%
Global X Russell 2000 Covered Call ETF - Daily Information
Click for more stock information on Global X Russell 2000 Covered Call ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $16.24 |
| Previous Close | $16.30 |
| High | $16.31 |
| Low | $16.19 |
| Adjusted Open | $16.24 |
| Previous Adjusted Close | $16.30 |
| Adjusted High | $16.31 |
| Adjusted Low | $16.19 |
Invest in Global X Russell 2000 Covered Call ETF (RYLD)
Historical Stock Data for Global X Russell 2000 Covered Call ETF (RYLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $16.24 | $16.31 | $16.19 | $16.30 | $16.30 | 405,057 |
| 2024-04-24 | $16.33 | $16.35 | $16.28 | $16.34 | $16.34 | 650,548 |
| 2024-04-23 | $16.21 | $16.34 | $16.21 | $16.33 | $16.33 | 598,603 |
| 2024-04-22 | $16.15 | $16.25 | $16.12 | $16.21 | $16.21 | 672,381 |
| 2024-04-19 | $16.24 | $16.38 | $16.17 | $16.26 | $16.10 | 658,346 |
| 2024-04-18 | $16.30 | $16.48 | $16.21 | $16.25 | $16.09 | 832,572 |
| 2024-04-17 | $16.48 | $16.55 | $16.26 | $16.27 | $16.11 | 1,043,565 |
| 2024-04-16 | $16.47 | $16.52 | $16.30 | $16.44 | $16.28 | 932,982 |
| 2024-04-15 | $16.68 | $16.77 | $16.43 | $16.49 | $16.33 | 750,975 |
| 2024-04-12 | $16.80 | $16.82 | $16.59 | $16.67 | $16.67 | 719,709 |
| 2024-04-11 | $16.79 | $16.86 | $16.71 | $16.85 | $16.85 | 680,051 |
| 2024-04-10 | $16.75 | $16.82 | $16.66 | $16.74 | $16.74 | 931,531 |
| 2024-04-09 | $16.90 | $16.90 | $16.83 | $16.88 | $16.88 | 422,304 |
| 2024-04-08 | $16.85 | $16.89 | $16.83 | $16.88 | $16.88 | 446,216 |
| 2024-04-05 | $16.76 | $16.85 | $16.75 | $16.81 | $16.81 | 508,794 |
| 2024-04-04 | $16.86 | $16.90 | $16.75 | $16.76 | $16.76 | 502,491 |
| 2024-04-03 | $16.81 | $16.86 | $16.76 | $16.85 | $16.85 | 492,770 |
| 2024-04-02 | $16.88 | $16.88 | $16.76 | $16.78 | $16.78 | 733,365 |
| 2024-04-01 | $16.92 | $16.92 | $16.88 | $16.89 | $16.89 | 687,792 |
| 2024-03-28 | $16.90 | $16.91 | $16.89 | $16.91 | $16.91 | 505,159 |
| 2024-03-27 | $16.80 | $16.90 | $16.80 | $16.90 | $16.90 | 530,359 |
| 2024-03-26 | $16.83 | $16.84 | $16.78 | $16.78 | $16.78 | 490,526 |
| 2024-03-25 | $16.76 | $16.83 | $16.76 | $16.80 | $16.80 | 599,865 |
| 2024-03-22 | $16.84 | $16.84 | $16.76 | $16.76 | $16.76 | 575,177 |
| 2024-03-21 | $16.77 | $16.83 | $16.77 | $16.81 | $16.81 | 613,243 |
| 2024-03-20 | $16.57 | $16.75 | $16.55 | $16.74 | $16.74 | 629,382 |
| 2024-03-19 | $16.50 | $16.60 | $16.48 | $16.59 | $16.59 | 459,813 |
| 2024-03-18 | $16.62 | $16.62 | $16.53 | $16.54 | $16.54 | 565,737 |
| 2024-03-15 | $16.72 | $16.79 | $16.66 | $16.74 | $16.57 | 707,508 |
| 2024-03-14 | $16.84 | $16.84 | $16.56 | $16.68 | $16.51 | 870,744 |
| 2024-03-13 | $16.78 | $16.83 | $16.77 | $16.80 | $16.63 | 858,413 |
| 2024-03-12 | $16.75 | $16.77 | $16.69 | $16.77 | $16.60 | 1,046,125 |
| 2024-03-11 | $16.71 | $16.73 | $16.67 | $16.69 | $16.52 | 542,690 |
| 2024-03-08 | $16.76 | $16.78 | $16.69 | $16.71 | $16.54 | 586,716 |
| 2024-03-07 | $16.67 | $16.72 | $16.67 | $16.70 | $16.53 | 485,030 |
| 2024-03-06 | $16.63 | $16.66 | $16.59 | $16.65 | $16.48 | 581,460 |
| 2024-03-05 | $16.54 | $16.65 | $16.54 | $16.57 | $16.40 | 901,652 |
| 2024-03-04 | $16.63 | $16.67 | $16.63 | $16.63 | $16.46 | 912,373 |
| 2024-03-01 | $16.50 | $16.62 | $16.50 | $16.62 | $16.45 | 633,375 |
| 2024-02-29 | $16.50 | $16.59 | $16.47 | $16.50 | $16.33 | 1,095,769 |
| 2024-02-28 | $16.47 | $16.51 | $16.43 | $16.45 | $16.29 | 577,974 |
| 2024-02-27 | $16.46 | $16.52 | $16.46 | $16.52 | $16.35 | 585,951 |
| 2024-02-26 | $16.35 | $16.43 | $16.29 | $16.41 | $16.25 | 580,198 |
| 2024-02-23 | $16.30 | $16.38 | $16.25 | $16.34 | $16.18 | 716,297 |
| 2024-02-22 | $16.20 | $16.29 | $16.18 | $16.27 | $16.11 | 787,173 |
| 2024-02-21 | $16.15 | $16.17 | $16.08 | $16.17 | $16.01 | 806,001 |
| 2024-02-20 | $16.28 | $16.29 | $16.15 | $16.21 | $16.05 | 1,004,379 |
| 2024-02-16 | $16.56 | $16.58 | $16.38 | $16.49 | $16.49 | 1,040,991 |
| 2024-02-15 | $16.55 | $16.58 | $16.54 | $16.56 | $16.56 | 710,684 |
| 2024-02-14 | $16.52 | $16.54 | $16.51 | $16.54 | $16.54 | 473,607 |
| 2024-02-13 | $16.47 | $16.50 | $16.43 | $16.46 | $16.46 | 1,080,117 |
| 2024-02-12 | $16.53 | $16.53 | $16.51 | $16.52 | $16.52 | 907,896 |
| 2024-02-09 | $16.48 | $16.52 | $16.48 | $16.52 | $16.52 | 1,076,051 |
| 2024-02-08 | $16.43 | $16.48 | $16.41 | $16.48 | $16.48 | 933,114 |
| 2024-02-07 | $16.40 | $16.43 | $16.36 | $16.41 | $16.41 | 926,617 |
| 2024-02-06 | $16.33 | $16.41 | $16.33 | $16.40 | $16.40 | 565,135 |
| 2024-02-05 | $16.32 | $16.38 | $16.27 | $16.34 | $16.34 | 682,506 |
| 2024-02-02 | $16.36 | $16.41 | $16.33 | $16.40 | $16.40 | 778,795 |
| 2024-02-01 | $16.39 | $16.43 | $16.29 | $16.39 | $16.39 | 913,022 |
| 2024-01-31 | $16.42 | $16.45 | $16.33 | $16.33 | $16.33 | 689,732 |
| 2024-01-30 | $16.44 | $16.44 | $16.39 | $16.42 | $16.42 | 482,281 |
| 2024-01-29 | $16.36 | $16.43 | $16.35 | $16.43 | $16.43 | 668,379 |
| 2024-01-26 | $16.37 | $16.39 | $16.36 | $16.37 | $16.37 | 669,850 |
| 2024-01-25 | $16.38 | $16.40 | $16.32 | $16.35 | $16.35 | 546,593 |
| 2024-01-24 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 896,817 |
| 2024-01-23 | $16.39 | $16.39 | $16.33 | $16.37 | $16.37 | 540,328 |
| 2024-01-22 | $16.32 | $16.38 | $16.30 | $16.37 | $16.37 | 773,217 |
| 2024-01-19 | $16.41 | $16.42 | $16.26 | $16.41 | $16.25 | 784,942 |
| 2024-01-18 | $16.34 | $16.40 | $16.16 | $16.35 | $16.19 | 727,892 |
| 2024-01-17 | $16.17 | $16.30 | $16.11 | $16.25 | $16.09 | 834,876 |
| 2024-01-16 | $16.46 | $16.48 | $16.31 | $16.39 | $16.23 | 979,359 |
| 2024-01-12 | $16.64 | $16.77 | $16.50 | $16.54 | $16.37 | 573,436 |
| 2024-01-11 | $16.56 | $16.62 | $16.39 | $16.57 | $16.40 | 851,540 |
| 2024-01-10 | $16.61 | $16.63 | $16.49 | $16.62 | $16.45 | 621,537 |
| 2024-01-09 | $16.58 | $16.65 | $16.50 | $16.61 | $16.44 | 572,185 |
| 2024-01-08 | $16.49 | $16.70 | $16.42 | $16.69 | $16.52 | 665,802 |
| 2024-01-05 | $16.43 | $16.58 | $16.39 | $16.48 | $16.32 | 529,071 |
| 2024-01-04 | $16.50 | $16.56 | $16.46 | $16.48 | $16.32 | 947,655 |
| 2024-01-03 | $16.65 | $16.65 | $16.46 | $16.48 | $16.32 | 912,004 |
| 2024-01-02 | $16.68 | $16.78 | $16.67 | $16.71 | $16.54 | 826,679 |
| 2023-12-29 | $16.78 | $16.80 | $16.72 | $16.74 | $16.74 | 1,678,848 |
| 2023-12-28 | $16.82 | $16.82 | $16.78 | $16.80 | $16.80 | 1,014,503 |
| 2023-12-27 | $16.94 | $16.98 | $16.92 | $16.98 | $16.81 | 913,312 |
| 2023-12-26 | $16.87 | $16.96 | $16.87 | $16.95 | $16.78 | 879,503 |
| 2023-12-22 | $16.83 | $16.89 | $16.81 | $16.87 | $16.70 | 741,819 |
| 2023-12-21 | $16.79 | $16.80 | $16.71 | $16.80 | $16.63 | 999,526 |
| 2023-12-20 | $16.81 | $16.88 | $16.65 | $16.66 | $16.50 | 997,836 |
| 2023-12-19 | $16.72 | $16.83 | $16.72 | $16.82 | $16.65 | 1,036,636 |
| 2023-12-18 | $16.70 | $16.75 | $16.66 | $16.68 | $16.52 | 1,280,672 |
| 2023-12-15 | $16.89 | $16.89 | $16.62 | $16.68 | $16.68 | 1,367,491 |
| 2023-12-14 | $16.89 | $16.89 | $16.86 | $16.86 | $16.86 | 1,080,606 |
| 2023-12-13 | $16.89 | $16.89 | $16.86 | $16.88 | $16.88 | 647,752 |
| 2023-12-12 | $16.85 | $16.88 | $16.85 | $16.87 | $16.87 | 468,564 |
| 2023-12-11 | $16.86 | $16.87 | $16.84 | $16.87 | $16.87 | 703,071 |
| 2023-12-08 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 547,157 |
| 2023-12-07 | $16.76 | $16.81 | $16.76 | $16.80 | $16.80 | 566,154 |
| 2023-12-06 | $16.79 | $16.82 | $16.78 | $16.80 | $16.80 | 468,450 |
| 2023-12-05 | $16.80 | $16.80 | $16.77 | $16.78 | $16.78 | 1,610,412 |
| 2023-12-04 | $16.73 | $16.82 | $16.71 | $16.82 | $16.82 | 996,519 |
| 2023-12-01 | $16.60 | $16.78 | $16.59 | $16.78 | $16.78 | 703,336 |
| 2023-11-30 | $16.61 | $16.66 | $16.59 | $16.62 | $16.62 | 613,131 |
| 2023-11-29 | $16.63 | $16.67 | $16.58 | $16.58 | $16.58 | 1,027,934 |
| 2023-11-28 | $16.55 | $16.61 | $16.52 | $16.54 | $16.54 | 758,644 |
| 2023-11-27 | $16.55 | $16.60 | $16.52 | $16.59 | $16.59 | 939,366 |
| 2023-11-24 | $16.50 | $16.60 | $16.50 | $16.58 | $16.58 | 525,820 |
| 2023-11-22 | $16.49 | $16.56 | $16.48 | $16.50 | $16.50 | 1,303,851 |
| 2023-11-21 | $16.50 | $16.51 | $16.45 | $16.45 | $16.45 | 662,527 |
| 2023-11-20 | $16.52 | $16.55 | $16.47 | $16.54 | $16.54 | 635,585 |
| 2023-11-17 | $16.64 | $16.74 | $16.56 | $16.67 | $16.50 | 894,957 |
| 2023-11-16 | $16.59 | $16.59 | $16.57 | $16.59 | $16.42 | 526,130 |
| 2023-11-15 | $16.60 | $16.60 | $16.56 | $16.58 | $16.41 | 753,432 |
| 2023-11-14 | $16.58 | $16.58 | $16.55 | $16.58 | $16.41 | 1,238,118 |
| 2023-11-13 | $16.40 | $16.50 | $16.40 | $16.48 | $16.31 | 495,662 |
| 2023-11-10 | $16.41 | $16.48 | $16.36 | $16.45 | $16.28 | 562,787 |
| 2023-11-09 | $16.50 | $16.50 | $16.34 | $16.36 | $16.20 | 763,624 |
| 2023-11-08 | $16.49 | $16.49 | $16.41 | $16.43 | $16.26 | 572,064 |
| 2023-11-07 | $16.43 | $16.48 | $16.43 | $16.46 | $16.29 | 531,176 |
| 2023-11-06 | $16.48 | $16.49 | $16.44 | $16.46 | $16.29 | 829,595 |
| 2023-11-03 | $16.46 | $16.49 | $16.46 | $16.47 | $16.47 | 663,765 |
| 2023-11-02 | $16.27 | $16.38 | $16.27 | $16.38 | $16.38 | 702,977 |
| 2023-11-01 | $16.08 | $16.17 | $16.01 | $16.17 | $16.17 | 630,334 |
| 2023-10-31 | $16.03 | $16.11 | $15.97 | $16.09 | $16.09 | 479,087 |
| 2023-10-30 | $15.99 | $16.06 | $15.89 | $15.99 | $15.99 | 550,903 |
| 2023-10-27 | $16.03 | $16.03 | $15.85 | $15.87 | $15.87 | 557,898 |
| 2023-10-26 | $15.97 | $16.08 | $15.92 | $15.97 | $15.97 | 909,772 |
| 2023-10-25 | $16.03 | $16.07 | $15.93 | $15.96 | $15.96 | 937,184 |
| 2023-10-24 | $16.07 | $16.16 | $16.04 | $16.10 | $16.10 | 611,636 |
| 2023-10-23 | $16.03 | $16.14 | $15.98 | $16.02 | $16.02 | 704,476 |
| 2023-10-20 | $16.36 | $16.39 | $16.21 | $16.24 | $16.08 | 752,233 |
| 2023-10-19 | $16.60 | $16.70 | $16.34 | $16.38 | $16.22 | 1,956,944 |
| 2023-10-18 | $16.90 | $16.90 | $16.60 | $16.64 | $16.47 | 1,113,469 |
| 2023-10-17 | $16.72 | $17.12 | $16.70 | $16.99 | $16.82 | 952,386 |
| 2023-10-16 | $16.64 | $16.82 | $16.60 | $16.78 | $16.61 | 693,250 |
| 2023-10-13 | $16.75 | $16.75 | $16.48 | $16.52 | $16.52 | 617,938 |
| 2023-10-12 | $17.04 | $17.05 | $16.57 | $16.68 | $16.68 | 920,950 |
| 2023-10-11 | $17.09 | $17.17 | $16.91 | $17.04 | $17.04 | 506,252 |
| 2023-10-10 | $16.87 | $17.14 | $16.87 | $17.05 | $17.05 | 513,479 |
| 2023-10-09 | $16.64 | $16.92 | $16.64 | $16.87 | $16.87 | 691,194 |
| 2023-10-06 | $16.54 | $16.85 | $16.44 | $16.76 | $16.76 | 646,947 |
| 2023-10-05 | $16.56 | $16.67 | $16.49 | $16.61 | $16.61 | 469,220 |
| 2023-10-04 | $16.55 | $16.63 | $16.40 | $16.59 | $16.59 | 866,664 |
| 2023-10-03 | $16.76 | $16.80 | $16.52 | $16.58 | $16.58 | 842,455 |
| 2023-10-02 | $17.05 | $17.07 | $16.77 | $16.85 | $16.85 | 784,403 |
| 2023-09-29 | $17.27 | $17.27 | $17.02 | $17.06 | $17.06 | 806,623 |
| 2023-09-28 | $16.97 | $17.18 | $16.97 | $17.12 | $17.12 | 718,923 |
| 2023-09-27 | $16.93 | $17.05 | $16.86 | $16.97 | $16.97 | 1,693,733 |
| 2023-09-26 | $16.97 | $17.06 | $16.84 | $16.85 | $16.85 | 745,899 |
| 2023-09-25 | $16.92 | $17.06 | $16.88 | $17.04 | $17.04 | 648,024 |
| 2023-09-22 | $17.02 | $17.08 | $16.95 | $16.97 | $16.97 | 927,447 |
| 2023-09-21 | $17.08 | $17.09 | $16.97 | $16.98 | $16.98 | 997,207 |
| 2023-09-20 | $17.31 | $17.37 | $17.17 | $17.17 | $17.17 | 972,757 |
| 2023-09-19 | $17.34 | $17.36 | $17.25 | $17.28 | $17.28 | 866,681 |
| 2023-09-18 | $17.40 | $17.40 | $17.32 | $17.33 | $17.33 | 838,048 |
| 2023-09-15 | $17.61 | $17.65 | $17.50 | $17.54 | $17.37 | 1,219,124 |
| 2023-09-14 | $17.54 | $17.66 | $17.54 | $17.62 | $17.45 | 894,047 |
| 2023-09-13 | $17.57 | $17.57 | $17.43 | $17.47 | $17.30 | 1,312,154 |
| 2023-09-12 | $17.51 | $17.57 | $17.51 | $17.52 | $17.35 | 707,268 |
| 2023-09-11 | $17.57 | $17.57 | $17.51 | $17.53 | $17.36 | 623,879 |
| 2023-09-08 | $17.50 | $17.51 | $17.45 | $17.49 | $17.32 | 760,843 |
| 2023-09-07 | $17.48 | $17.50 | $17.42 | $17.47 | $17.30 | 854,774 |
| 2023-09-06 | $17.57 | $17.58 | $17.48 | $17.53 | $17.36 | 492,239 |
| 2023-09-05 | $17.57 | $17.60 | $17.54 | $17.55 | $17.38 | 486,732 |
| 2023-09-01 | $17.55 | $17.62 | $17.55 | $17.61 | $17.61 | 449,236 |
| 2023-08-31 | $17.58 | $17.58 | $17.54 | $17.57 | $17.57 | 409,564 |
| 2023-08-30 | $17.50 | $17.55 | $17.49 | $17.53 | $17.53 | 690,980 |
| 2023-08-29 | $17.44 | $17.51 | $17.38 | $17.50 | $17.50 | 999,404 |
| 2023-08-28 | $17.35 | $17.44 | $17.35 | $17.41 | $17.41 | 752,955 |
| 2023-08-25 | $17.34 | $17.37 | $17.19 | $17.33 | $17.33 | 783,670 |
| 2023-08-24 | $17.32 | $17.39 | $17.25 | $17.25 | $17.25 | 410,423 |
| 2023-08-23 | $17.27 | $17.37 | $17.26 | $17.36 | $17.36 | 478,399 |
| 2023-08-22 | $17.33 | $17.33 | $17.23 | $17.28 | $17.28 | 685,367 |
| 2023-08-21 | $17.31 | $17.31 | $17.20 | $17.29 | $17.29 | 657,658 |
| 2023-08-18 | $17.28 | $17.47 | $17.17 | $17.45 | $17.45 | 1,042,806 |
| 2023-08-17 | $17.62 | $17.62 | $17.33 | $17.35 | $17.35 | 1,130,376 |
| 2023-08-16 | $17.77 | $17.83 | $17.54 | $17.55 | $17.55 | 804,702 |
| 2023-08-15 | $17.93 | $17.93 | $17.74 | $17.76 | $17.76 | 850,538 |
| 2023-08-14 | $17.96 | $17.98 | $17.79 | $17.98 | $17.98 | 750,005 |
| 2023-08-11 | $17.95 | $18.04 | $17.88 | $17.98 | $17.98 | 614,333 |
| 2023-08-10 | $18.09 | $18.18 | $17.89 | $17.96 | $17.96 | 814,745 |
| 2023-08-09 | $18.11 | $18.11 | $17.94 | $18.00 | $18.00 | 508,679 |
| 2023-08-08 | $18.05 | $18.10 | $17.90 | $18.10 | $18.10 | 2,053,101 |
| 2023-08-07 | $18.11 | $18.15 | $18.03 | $18.15 | $18.15 | 453,684 |
| 2023-08-04 | $18.10 | $18.19 | $18.07 | $18.09 | $18.09 | 674,254 |
| 2023-08-03 | $18.07 | $18.15 | $18.01 | $18.10 | $18.10 | 495,725 |
| 2023-08-02 | $18.14 | $18.15 | $18.06 | $18.12 | $18.12 | 891,397 |
| 2023-08-01 | $18.17 | $18.23 | $18.14 | $18.23 | $18.23 | 744,084 |
| 2023-07-31 | $18.15 | $18.23 | $18.15 | $18.21 | $18.21 | 636,966 |
| 2023-07-28 | $18.13 | $18.16 | $18.10 | $18.14 | $18.14 | 900,057 |
| 2023-07-27 | $18.15 | $18.16 | $17.98 | $18.02 | $18.02 | 939,065 |
| 2023-07-26 | $18.00 | $18.13 | $18.00 | $18.12 | $18.12 | 546,945 |
| 2023-07-25 | $18.04 | $18.09 | $18.02 | $18.04 | $18.04 | 660,000 |
| 2023-07-24 | $18.03 | $18.08 | $18.00 | $18.05 | $18.05 | 734,057 |
| 2023-07-21 | $18.38 | $18.40 | $18.16 | $18.21 | $18.03 | 1,570,533 |
| 2023-07-20 | $18.35 | $18.36 | $18.33 | $18.35 | $18.17 | 647,851 |
| 2023-07-19 | $18.35 | $18.35 | $18.33 | $18.35 | $18.17 | 982,898 |
| 2023-07-18 | $18.34 | $18.34 | $18.32 | $18.34 | $18.16 | 772,872 |
| 2023-07-17 | $18.33 | $18.33 | $18.30 | $18.33 | $18.15 | 798,047 |
| 2023-07-14 | $18.32 | $18.32 | $18.28 | $18.30 | $18.12 | 620,719 |
| 2023-07-13 | $18.31 | $18.32 | $18.27 | $18.31 | $18.31 | 894,441 |
| 2023-07-12 | $18.27 | $18.28 | $18.25 | $18.26 | $18.26 | 651,409 |
| 2023-07-11 | $18.17 | $18.22 | $18.15 | $18.22 | $18.22 | 625,786 |
| 2023-07-10 | $18.01 | $18.16 | $17.99 | $18.16 | $18.16 | 2,379,038 |
| 2023-07-07 | $17.91 | $18.09 | $17.89 | $18.02 | $18.02 | 785,091 |
| 2023-07-06 | $17.99 | $18.00 | $17.70 | $17.88 | $17.88 | 2,531,137 |
| 2023-07-05 | $18.09 | $18.09 | $18.01 | $18.05 | $18.05 | 593,786 |
| 2023-07-03 | $18.09 | $18.13 | $17.78 | $18.11 | $18.11 | 430,283 |
| 2023-06-30 | $18.09 | $18.13 | $18.07 | $18.09 | $18.09 | 722,795 |
| 2023-06-29 | $17.95 | $18.05 | $17.93 | $18.03 | $18.03 | 539,654 |
| 2023-06-28 | $17.87 | $17.93 | $17.79 | $17.92 | $17.92 | 811,946 |
| 2023-06-27 | $17.73 | $17.89 | $17.66 | $17.87 | $17.87 | 618,227 |
| 2023-06-26 | $17.65 | $17.80 | $17.64 | $17.69 | $17.69 | 1,172,700 |
| 2023-06-23 | $17.74 | $17.76 | $17.61 | $17.62 | $17.62 | 1,749,904 |
| 2023-06-22 | $17.88 | $17.88 | $17.75 | $17.83 | $17.83 | 1,599,798 |
| 2023-06-21 | $17.89 | $17.93 | $17.80 | $17.88 | $17.88 | 2,206,219 |
| 2023-06-20 | $17.90 | $17.91 | $17.80 | $17.88 | $17.88 | 1,011,260 |
| 2023-06-16 | $18.47 | $18.47 | $18.01 | $18.06 | $18.06 | 2,347,981 |
| 2023-06-15 | $18.43 | $18.43 | $18.40 | $18.42 | $18.42 | 699,201 |
| 2023-06-14 | $18.43 | $18.43 | $18.38 | $18.41 | $18.41 | 693,660 |
| 2023-06-13 | $18.40 | $18.40 | $18.38 | $18.38 | $18.38 | 655,805 |
| 2023-06-12 | $18.39 | $18.40 | $18.37 | $18.38 | $18.38 | 648,065 |
| 2023-06-09 | $18.38 | $18.39 | $18.36 | $18.38 | $18.38 | 505,184 |
| 2023-06-08 | $18.37 | $18.38 | $18.34 | $18.37 | $18.37 | 774,076 |
| 2023-06-07 | $18.36 | $18.37 | $18.34 | $18.37 | $18.37 | 769,431 |
| 2023-06-06 | $18.22 | $18.33 | $18.19 | $18.33 | $18.33 | 865,579 |
| 2023-06-05 | $18.22 | $18.24 | $18.15 | $18.20 | $18.20 | 3,073,793 |
| 2023-06-02 | $18.07 | $18.26 | $18.07 | $18.24 | $18.24 | 1,010,163 |
| 2023-06-01 | $17.87 | $18.04 | $17.80 | $17.98 | $17.98 | 813,636 |
| 2023-05-31 | $17.90 | $17.96 | $17.72 | $17.84 | $17.84 | 2,615,060 |
| 2023-05-30 | $17.96 | $18.03 | $17.88 | $17.94 | $17.94 | 3,294,601 |
| 2023-05-26 | $17.83 | $18.00 | $17.79 | $17.94 | $17.94 | 2,688,338 |
| 2023-05-25 | $17.86 | $17.87 | $17.69 | $17.80 | $17.80 | 653,692 |
| 2023-05-24 | $17.94 | $17.94 | $17.80 | $17.86 | $17.86 | 2,061,404 |
| 2023-05-23 | $17.97 | $18.08 | $17.94 | $17.94 | $17.94 | 2,537,849 |
| 2023-05-22 | $17.95 | $18.04 | $17.91 | $18.00 | $18.00 | 1,758,965 |
| 2023-05-19 | $18.37 | $18.37 | $18.03 | $18.09 | $17.93 | 1,308,033 |
| 2023-05-18 | $18.21 | $18.34 | $18.15 | $18.32 | $18.16 | 1,168,174 |
| 2023-05-17 | $18.04 | $18.25 | $17.90 | $18.24 | $18.08 | 1,640,712 |
| 2023-05-16 | $18.03 | $18.03 | $17.90 | $17.91 | $17.75 | 688,960 |
| 2023-05-15 | $17.98 | $18.17 | $17.94 | $18.11 | $17.95 | 801,018 |
| 2023-05-12 | $17.99 | $18.03 | $17.82 | $17.93 | $17.77 | 592,539 |
| 2023-05-11 | $17.97 | $17.97 | $17.84 | $17.94 | $17.78 | 445,044 |
| 2023-05-10 | $17.99 | $18.07 | $17.87 | $18.00 | $17.84 | 4,186,558 |
| 2023-05-09 | $17.90 | $17.97 | $17.82 | $17.89 | $17.73 | 1,502,365 |
| 2023-05-08 | $17.94 | $18.00 | $17.88 | $17.93 | $17.77 | 2,674,779 |
| 2023-05-05 | $17.83 | $17.97 | $17.79 | $17.92 | $17.76 | 1,220,387 |
| 2023-05-04 | $17.70 | $17.71 | $17.49 | $17.64 | $17.48 | 1,138,549 |
| 2023-05-03 | $17.78 | $17.99 | $17.78 | $17.80 | $17.64 | 1,237,236 |
| 2023-05-02 | $18.00 | $18.00 | $17.60 | $17.76 | $17.60 | 1,080,861 |
| 2023-05-01 | $17.95 | $18.07 | $17.95 | $18.01 | $17.85 | 1,644,711 |
| 2023-04-28 | $17.82 | $17.99 | $17.82 | $17.97 | $17.81 | 2,000,346 |
| 2023-04-27 | $17.69 | $17.85 | $17.67 | $17.84 | $17.68 | 1,018,164 |
| 2023-04-26 | $17.79 | $17.80 | $17.64 | $17.65 | $17.49 | 608,724 |
| 2023-04-25 | $17.93 | $17.93 | $17.75 | $17.83 | $17.67 | 615,670 |
| 2023-04-24 | $18.00 | $18.03 | $17.95 | $17.99 | $17.83 | 661,791 |
| 2023-04-21 | $18.25 | $18.25 | $18.04 | $18.17 | $18.17 | 1,089,792 |
| 2023-04-20 | $18.20 | $18.20 | $18.18 | $18.19 | $18.19 | 485,838 |
| 2023-04-19 | $18.17 | $18.18 | $18.16 | $18.17 | $18.17 | 526,828 |
| 2023-04-18 | $18.21 | $18.21 | $18.15 | $18.16 | $18.16 | 744,949 |
| 2023-04-17 | $18.19 | $18.19 | $18.13 | $18.15 | $18.15 | 724,825 |
| 2023-04-14 | $18.14 | $18.14 | $18.10 | $18.12 | $18.12 | 830,439 |
| 2023-04-13 | $18.10 | $18.13 | $18.08 | $18.12 | $18.12 | 506,050 |
| 2023-04-12 | $18.11 | $18.12 | $18.04 | $18.06 | $18.06 | 487,421 |
| 2023-04-11 | $18.02 | $18.08 | $18.00 | $18.06 | $18.06 | 1,219,414 |
| 2023-04-10 | $17.92 | $18.02 | $17.89 | $17.99 | $17.99 | 1,739,281 |
| 2023-04-06 | $17.93 | $17.95 | $17.86 | $17.95 | $17.95 | 2,047,207 |
| 2023-04-05 | $17.95 | $17.95 | $17.83 | $17.90 | $17.90 | 1,959,404 |
| 2023-04-04 | $18.01 | $18.01 | $17.87 | $17.92 | $17.92 | 1,923,947 |
| 2023-04-03 | $17.98 | $18.02 | $17.94 | $18.01 | $18.01 | 1,184,428 |
| 2023-03-31 | $17.89 | $17.99 | $17.89 | $17.96 | $17.96 | 852,895 |
| 2023-03-30 | $17.92 | $17.93 | $17.83 | $17.84 | $17.84 | 2,802,361 |
| 2023-03-29 | $17.85 | $17.87 | $17.80 | $17.87 | $17.87 | 872,643 |
| 2023-03-28 | $17.72 | $17.78 | $17.70 | $17.74 | $17.74 | 2,087,049 |
| 2023-03-27 | $17.65 | $17.78 | $17.65 | $17.73 | $17.73 | 1,460,856 |
| 2023-03-24 | $17.47 | $17.62 | $17.35 | $17.60 | $17.60 | 2,037,325 |
| 2023-03-23 | $17.64 | $17.72 | $17.41 | $17.52 | $17.52 | 4,333,169 |
| 2023-03-22 | $17.73 | $17.78 | $17.54 | $17.55 | $17.55 | 2,816,735 |
| 2023-03-21 | $17.72 | $17.75 | $17.68 | $17.73 | $17.73 | 633,234 |
| 2023-03-20 | $17.58 | $17.65 | $17.50 | $17.59 | $17.59 | 669,665 |
| 2023-03-17 | $17.84 | $17.92 | $17.57 | $17.63 | $17.46 | 1,898,565 |
| 2023-03-16 | $17.72 | $18.18 | $17.50 | $18.07 | $17.89 | 1,098,917 |
| 2023-03-15 | $17.70 | $17.84 | $17.49 | $17.84 | $17.66 | 1,840,697 |
| 2023-03-14 | $18.18 | $18.39 | $17.92 | $18.13 | $17.95 | 1,169,354 |
| 2023-03-13 | $17.83 | $18.10 | $17.56 | $17.77 | $17.59 | 1,890,912 |
| 2023-03-10 | $18.53 | $18.53 | $17.89 | $18.05 | $18.05 | 1,877,358 |
| 2023-03-09 | $19.06 | $19.15 | $18.58 | $18.58 | $18.58 | 3,376,417 |
| 2023-03-08 | $19.12 | $19.15 | $18.96 | $19.08 | $19.08 | 791,636 |
| 2023-03-07 | $19.29 | $19.29 | $19.04 | $19.08 | $19.08 | 729,906 |
| 2023-03-06 | $19.39 | $19.39 | $19.17 | $19.24 | $19.24 | 2,704,792 |
| 2023-03-03 | $19.24 | $19.39 | $19.18 | $19.36 | $19.36 | 722,033 |
| 2023-03-02 | $19.10 | $19.22 | $19.00 | $19.20 | $19.20 | 1,569,043 |
| 2023-03-01 | $19.18 | $19.22 | $19.06 | $19.14 | $19.14 | 1,587,360 |
| 2023-02-28 | $19.13 | $19.23 | $19.11 | $19.13 | $19.13 | 1,050,270 |
| 2023-02-27 | $19.11 | $19.23 | $19.07 | $19.12 | $19.12 | 1,224,999 |
| 2023-02-24 | $19.00 | $19.05 | $18.91 | $19.02 | $19.02 | 620,502 |
| 2023-02-23 | $19.06 | $19.16 | $18.95 | $19.14 | $19.14 | 366,613 |
| 2023-02-22 | $18.99 | $19.08 | $18.93 | $19.01 | $19.01 | 614,689 |
| 2023-02-21 | $19.24 | $19.25 | $18.97 | $18.97 | $18.97 | 989,976 |
| 2023-02-17 | $19.52 | $19.52 | $19.32 | $19.50 | $19.30 | 949,735 |
| 2023-02-16 | $19.54 | $19.54 | $19.51 | $19.53 | $19.33 | 572,129 |
| 2023-02-15 | $19.54 | $19.54 | $19.49 | $19.51 | $19.31 | 717,779 |
| 2023-02-14 | $19.49 | $19.54 | $19.47 | $19.52 | $19.32 | 752,254 |
| 2023-02-13 | $19.48 | $19.49 | $19.42 | $19.48 | $19.28 | 483,272 |
| 2023-02-10 | $19.38 | $19.44 | $19.37 | $19.44 | $19.44 | 542,968 |
| 2023-02-09 | $19.53 | $19.53 | $19.39 | $19.41 | $19.41 | 641,471 |
| 2023-02-08 | $19.42 | $19.47 | $19.42 | $19.42 | $19.42 | 560,240 |
| 2023-02-07 | $19.40 | $19.45 | $19.40 | $19.42 | $19.42 | 611,059 |
| 2023-02-06 | $19.40 | $19.42 | $19.38 | $19.42 | $19.42 | 734,979 |
| 2023-02-03 | $19.45 | $19.45 | $19.41 | $19.44 | $19.44 | 606,804 |
| 2023-02-02 | $19.45 | $19.45 | $19.41 | $19.45 | $19.45 | 987,068 |
| 2023-02-01 | $19.30 | $19.43 | $19.28 | $19.41 | $19.41 | 944,234 |
| 2023-01-31 | $19.25 | $19.33 | $19.23 | $19.33 | $19.33 | 624,204 |
| 2023-01-30 | $19.29 | $19.29 | $19.20 | $19.21 | $19.21 | 644,361 |
| 2023-01-27 | $19.23 | $19.31 | $19.23 | $19.30 | $19.30 | 575,947 |
| 2023-01-26 | $19.20 | $19.26 | $19.18 | $19.23 | $19.23 | 761,982 |
| 2023-01-25 | $19.15 | $19.20 | $19.06 | $19.19 | $19.19 | 551,393 |
| 2023-01-24 | $19.13 | $19.20 | $19.13 | $19.15 | $19.15 | 741,592 |
| 2023-01-23 | $19.15 | $19.21 | $19.07 | $19.20 | $19.20 | 1,017,708 |
| 2023-01-20 | $19.26 | $19.32 | $19.01 | $19.32 | $19.13 | 1,220,114 |
| 2023-01-19 | $19.19 | $19.24 | $19.18 | $19.22 | $19.03 | 510,551 |
| 2023-01-18 | $19.25 | $19.25 | $19.21 | $19.21 | $19.02 | 497,325 |
| 2023-01-17 | $19.24 | $19.24 | $19.16 | $19.23 | $19.04 | 699,182 |
| 2023-01-13 | $19.23 | $19.24 | $19.20 | $19.22 | $19.03 | 541,670 |
| 2023-01-12 | $19.24 | $19.24 | $19.18 | $19.22 | $19.03 | 844,032 |
| 2023-01-11 | $19.19 | $19.19 | $19.14 | $19.16 | $18.97 | 589,866 |
| 2023-01-10 | $19.08 | $19.15 | $19.05 | $19.15 | $18.96 | 405,960 |
| 2023-01-09 | $19.10 | $19.15 | $19.07 | $19.08 | $18.89 | 714,184 |
| 2023-01-06 | $18.94 | $19.05 | $18.86 | $19.05 | $18.86 | 564,023 |
| 2023-01-05 | $18.85 | $18.91 | $18.75 | $18.83 | $18.64 | 584,697 |
| 2023-01-04 | $18.81 | $18.95 | $18.81 | $18.92 | $18.73 | 613,886 |
| 2023-01-03 | $18.87 | $18.96 | $18.71 | $18.79 | $18.60 | 650,683 |
| 2022-12-30 | $18.75 | $18.83 | $18.73 | $18.81 | $18.81 | 1,352,346 |
| 2022-12-29 | $18.70 | $18.85 | $18.64 | $18.84 | $18.84 | 669,342 |
| 2022-12-28 | $18.93 | $18.97 | $18.76 | $18.78 | $18.60 | 891,967 |
| 2022-12-27 | $18.99 | $18.99 | $18.88 | $18.92 | $18.73 | 758,793 |
| 2022-12-23 | $18.91 | $18.95 | $18.80 | $18.95 | $18.76 | 382,125 |
| 2022-12-22 | $18.97 | $18.97 | $18.69 | $18.90 | $18.71 | 856,098 |
| 2022-12-21 | $18.94 | $19.04 | $18.93 | $19.00 | $18.81 | 509,340 |
| 2022-12-20 | $18.72 | $18.87 | $18.70 | $18.84 | $18.65 | 507,339 |
| 2022-12-19 | $18.94 | $18.95 | $18.72 | $18.75 | $18.57 | 815,666 |
| 2022-12-16 | $18.94 | $19.00 | $18.77 | $18.88 | $18.69 | 873,560 |
| 2022-12-15 | $19.33 | $19.36 | $19.01 | $19.02 | $18.83 | 1,253,154 |
| 2022-12-14 | $19.54 | $19.67 | $19.33 | $19.47 | $19.28 | 867,733 |
| 2022-12-13 | $19.57 | $19.75 | $19.41 | $19.49 | $19.30 | 776,933 |
| 2022-12-12 | $19.20 | $19.33 | $19.13 | $19.30 | $19.11 | 585,911 |
| 2022-12-09 | $19.28 | $19.32 | $19.16 | $19.16 | $19.16 | 730,016 |
| 2022-12-08 | $19.24 | $19.41 | $19.22 | $19.31 | $19.31 | 438,161 |
| 2022-12-07 | $19.21 | $19.33 | $19.18 | $19.20 | $19.20 | 590,342 |
| 2022-12-06 | $19.40 | $19.43 | $19.16 | $19.25 | $19.25 | 919,435 |
| 2022-12-05 | $19.64 | $19.64 | $19.38 | $19.42 | $19.42 | 580,733 |
| 2022-12-02 | $19.50 | $19.67 | $19.50 | $19.64 | $19.64 | 439,768 |
| 2022-12-01 | $19.60 | $19.65 | $19.55 | $19.60 | $19.60 | 832,417 |
| 2022-11-30 | $19.39 | $19.58 | $19.23 | $19.56 | $19.56 | 951,076 |
| 2022-11-29 | $19.34 | $19.39 | $19.30 | $19.34 | $19.34 | 409,728 |
| 2022-11-28 | $19.39 | $19.44 | $19.27 | $19.27 | $19.27 | 731,133 |
| 2022-11-25 | $19.41 | $19.49 | $19.41 | $19.46 | $19.46 | 364,620 |
| 2022-11-23 | $19.37 | $19.45 | $19.35 | $19.43 | $19.43 | 572,290 |
| 2022-11-22 | $19.25 | $19.38 | $19.23 | $19.37 | $19.37 | 426,029 |
| 2022-11-21 | $19.25 | $19.27 | $19.15 | $19.21 | $19.21 | 645,168 |
| 2022-11-18 | $19.76 | $19.77 | $19.38 | $19.47 | $19.47 | 998,272 |
| 2022-11-17 | $19.67 | $19.74 | $19.67 | $19.73 | $19.73 | 562,453 |
| 2022-11-16 | $19.73 | $19.73 | $19.69 | $19.71 | $19.71 | 966,396 |
| 2022-11-15 | $19.76 | $19.76 | $19.67 | $19.70 | $19.70 | 1,223,261 |
| 2022-11-14 | $19.70 | $19.72 | $19.68 | $19.70 | $19.70 | 620,386 |
| 2022-11-11 | $19.76 | $19.76 | $19.69 | $19.71 | $19.71 | 515,989 |
| 2022-11-10 | $19.77 | $19.77 | $19.68 | $19.70 | $19.70 | 958,133 |
| 2022-11-09 | $19.55 | $19.64 | $19.53 | $19.55 | $19.55 | 500,743 |
| 2022-11-08 | $19.67 | $19.67 | $19.58 | $19.63 | $19.63 | 1,184,228 |
| 2022-11-07 | $19.62 | $19.63 | $19.55 | $19.61 | $19.61 | 818,754 |
| 2022-11-04 | $19.59 | $19.62 | $19.48 | $19.55 | $19.55 | 840,722 |
| 2022-11-03 | $19.46 | $19.55 | $19.38 | $19.46 | $19.46 | 808,125 |
| 2022-11-02 | $19.61 | $19.63 | $19.47 | $19.49 | $19.49 | 863,366 |
| 2022-11-01 | $19.61 | $19.63 | $19.54 | $19.58 | $19.58 | 1,047,814 |
| 2022-10-31 | $19.58 | $19.59 | $19.50 | $19.58 | $19.58 | 553,275 |
| 2022-10-28 | $19.48 | $19.56 | $19.44 | $19.56 | $19.56 | 538,762 |
| 2022-10-27 | $19.48 | $19.49 | $19.41 | $19.45 | $19.45 | 949,640 |
| 2022-10-26 | $19.32 | $19.48 | $19.32 | $19.41 | $19.41 | 657,970 |
| 2022-10-25 | $19.16 | $19.39 | $19.16 | $19.35 | $19.35 | 808,660 |
| 2022-10-24 | $19.19 | $19.29 | $19.07 | $19.18 | $19.18 | 797,415 |
| 2022-10-21 | $19.02 | $19.34 | $18.95 | $19.34 | $19.15 | 1,204,307 |
| 2022-10-20 | $19.30 | $19.51 | $18.97 | $19.01 | $18.82 | 749,570 |
| 2022-10-19 | $19.44 | $19.49 | $19.07 | $19.26 | $19.07 | 789,863 |
| 2022-10-18 | $19.62 | $19.72 | $19.39 | $19.50 | $19.30 | 1,288,428 |
| 2022-10-17 | $19.11 | $19.35 | $19.06 | $19.33 | $19.14 | 482,242 |
| 2022-10-14 | $19.27 | $19.38 | $18.76 | $18.78 | $18.78 | 761,710 |
| 2022-10-13 | $18.49 | $19.24 | $18.30 | $19.15 | $19.15 | 851,282 |
| 2022-10-12 | $18.83 | $18.88 | $18.60 | $18.78 | $18.78 | 610,052 |
| 2022-10-11 | $18.73 | $19.03 | $18.53 | $18.78 | $18.78 | 798,292 |
| 2022-10-10 | $18.97 | $18.97 | $18.70 | $18.85 | $18.85 | 555,733 |
| 2022-10-07 | $19.14 | $19.15 | $18.80 | $18.89 | $18.89 | 740,842 |
| 2022-10-06 | $19.28 | $19.38 | $19.16 | $19.23 | $19.23 | 389,219 |
| 2022-10-05 | $19.24 | $19.35 | $19.06 | $19.30 | $19.30 | 593,889 |
| 2022-10-04 | $19.13 | $19.35 | $19.10 | $19.34 | $19.34 | 789,128 |
| 2022-10-03 | $18.70 | $18.95 | $18.50 | $18.84 | $18.84 | 873,093 |
| 2022-09-30 | $18.54 | $18.87 | $18.43 | $18.43 | $18.43 | 693,959 |
| 2022-09-29 | $18.61 | $18.67 | $18.32 | $18.54 | $18.54 | 1,227,054 |
| 2022-09-28 | $18.45 | $18.92 | $18.44 | $18.81 | $18.81 | 859,991 |
| 2022-09-27 | $18.56 | $18.66 | $18.25 | $18.39 | $18.39 | 1,420,449 |
| 2022-09-26 | $18.43 | $18.78 | $18.29 | $18.32 | $18.32 | 2,448,990 |
| 2022-09-23 | $18.70 | $18.71 | $18.32 | $18.55 | $18.55 | 1,363,018 |
| 2022-09-22 | $19.14 | $19.15 | $18.82 | $18.87 | $18.87 | 764,306 |
| 2022-09-21 | $19.35 | $19.45 | $19.11 | $19.12 | $19.12 | 626,338 |
| 2022-09-20 | $19.25 | $19.32 | $19.18 | $19.25 | $19.25 | 666,618 |
| 2022-09-19 | $19.20 | $19.40 | $19.14 | $19.37 | $19.37 | 964,748 |
| 2022-09-16 | $19.64 | $19.68 | $19.35 | $19.50 | $19.50 | 815,034 |
| 2022-09-15 | $19.94 | $20.15 | $19.75 | $19.89 | $19.89 | 590,572 |
| 2022-09-14 | $20.00 | $20.02 | $19.71 | $20.02 | $20.02 | 916,738 |
| 2022-09-13 | $20.30 | $20.39 | $19.82 | $19.92 | $19.92 | 861,349 |
| 2022-09-12 | $20.52 | $20.65 | $20.49 | $20.63 | $20.63 | 431,700 |
| 2022-09-09 | $20.22 | $20.44 | $20.20 | $20.42 | $20.42 | 538,893 |
| 2022-09-08 | $19.70 | $20.06 | $19.62 | $20.02 | $20.02 | 664,053 |
| 2022-09-07 | $19.38 | $19.89 | $19.38 | $19.83 | $19.83 | 455,005 |
| 2022-09-06 | $19.77 | $19.77 | $19.38 | $19.48 | $19.48 | 890,171 |
| 2022-09-02 | $19.96 | $20.03 | $19.55 | $19.65 | $19.65 | 471,533 |
| 2022-09-01 | $19.89 | $19.92 | $19.51 | $19.78 | $19.78 | 1,394,200 |
| 2022-08-31 | $20.10 | $20.20 | $19.93 | $19.93 | $19.93 | 559,660 |
| 2022-08-30 | $20.42 | $20.42 | $19.98 | $20.10 | $20.10 | 982,980 |
| 2022-08-29 | $20.35 | $20.42 | $20.25 | $20.35 | $20.35 | 694,869 |
| 2022-08-26 | $20.90 | $20.90 | $20.38 | $20.45 | $20.45 | 854,524 |
| 2022-08-25 | $20.74 | $20.83 | $20.66 | $20.80 | $20.80 | 435,853 |
| 2022-08-24 | $20.51 | $20.65 | $20.47 | $20.62 | $20.62 | 465,351 |
| 2022-08-23 | $20.55 | $20.63 | $20.47 | $20.54 | $20.54 | 1,075,356 |
| 2022-08-22 | $20.75 | $20.75 | $20.45 | $20.55 | $20.55 | 1,106,700 |
| 2022-08-19 | $21.18 | $21.21 | $20.90 | $21.01 | $20.80 | 1,129,089 |
| 2022-08-18 | $21.22 | $21.22 | $21.20 | $21.22 | $21.01 | 484,240 |
| 2022-08-17 | $21.22 | $21.22 | $21.19 | $21.21 | $21.00 | 531,775 |
| 2022-08-16 | $21.22 | $21.23 | $21.19 | $21.20 | $20.99 | 833,330 |
| 2022-08-15 | $21.21 | $21.23 | $21.19 | $21.22 | $21.01 | 695,339 |
| 2022-08-12 | $21.23 | $21.23 | $21.16 | $21.21 | $21.00 | 949,408 |
| 2022-08-11 | $21.23 | $21.24 | $21.19 | $21.21 | $21.00 | 677,890 |
| 2022-08-10 | $21.28 | $21.28 | $21.18 | $21.21 | $21.00 | 860,328 |
| 2022-08-09 | $21.21 | $21.21 | $21.18 | $21.20 | $20.99 | 510,223 |
| 2022-08-08 | $21.24 | $21.24 | $21.20 | $21.21 | $21.00 | 415,322 |
| 2022-08-05 | $21.17 | $21.22 | $21.15 | $21.20 | $20.99 | 573,734 |
| 2022-08-04 | $21.23 | $21.23 | $21.16 | $21.19 | $20.98 | 721,961 |
| 2022-08-03 | $21.20 | $21.20 | $21.15 | $21.18 | $20.97 | 728,509 |
| 2022-08-02 | $21.17 | $21.19 | $21.12 | $21.16 | $20.95 | 858,196 |
| 2022-08-01 | $21.18 | $21.18 | $21.11 | $21.17 | $20.96 | 675,826 |
| 2022-07-29 | $21.18 | $21.20 | $21.12 | $21.18 | $20.97 | 889,048 |
| 2022-07-28 | $21.06 | $21.17 | $21.05 | $21.15 | $20.94 | 602,868 |
| 2022-07-27 | $21.00 | $21.07 | $20.95 | $21.05 | $20.84 | 623,338 |
| 2022-07-26 | $20.97 | $20.97 | $20.90 | $20.94 | $20.73 | 532,622 |
| 2022-07-25 | $20.88 | $20.98 | $20.87 | $20.97 | $20.76 | 412,629 |
| 2022-07-22 | $21.01 | $21.02 | $20.86 | $20.92 | $20.71 | 449,027 |
| 2022-07-21 | $20.92 | $20.98 | $20.83 | $20.98 | $20.77 | 414,991 |
| 2022-07-20 | $20.79 | $20.93 | $20.77 | $20.90 | $20.69 | 577,727 |
| 2022-07-19 | $20.63 | $20.83 | $20.63 | $20.78 | $20.57 | 550,007 |
| 2022-07-18 | $20.74 | $20.75 | $20.53 | $20.58 | $20.37 | 946,917 |
| 2022-07-15 | $20.82 | $20.85 | $20.35 | $20.80 | $20.38 | 1,429,566 |
| 2022-07-14 | $20.71 | $20.82 | $20.70 | $20.78 | $20.36 | 794,498 |
| 2022-07-13 | $20.70 | $20.81 | $20.70 | $20.79 | $20.37 | 566,375 |
| 2022-07-12 | $20.73 | $20.77 | $20.72 | $20.77 | $20.35 | 531,624 |
| 2022-07-11 | $20.75 | $20.77 | $20.73 | $20.76 | $20.34 | 487,997 |
| 2022-07-08 | $20.75 | $20.77 | $20.71 | $20.77 | $20.35 | 454,063 |
| 2022-07-07 | $20.70 | $20.75 | $20.68 | $20.75 | $20.33 | 487,935 |
| 2022-07-06 | $20.68 | $20.69 | $20.56 | $20.66 | $20.25 | 453,041 |
| 2022-07-05 | $20.50 | $20.68 | $20.41 | $20.66 | $20.25 | 705,827 |
| 2022-07-01 | $20.46 | $20.61 | $20.44 | $20.58 | $20.17 | 571,751 |
| 2022-06-30 | $20.39 | $20.55 | $20.34 | $20.54 | $20.13 | 491,226 |
| 2022-06-29 | $20.61 | $20.61 | $20.42 | $20.51 | $20.10 | 609,515 |
| 2022-06-28 | $20.69 | $20.69 | $20.52 | $20.55 | $20.14 | 738,696 |
| 2022-06-27 | $20.60 | $20.65 | $20.55 | $20.64 | $20.23 | 468,630 |
| 2022-06-24 | $20.40 | $20.57 | $20.40 | $20.54 | $20.13 | 416,190 |
| 2022-06-23 | $20.27 | $20.37 | $20.18 | $20.37 | $19.96 | 451,638 |
| 2022-06-22 | $20.17 | $20.29 | $20.04 | $20.27 | $19.86 | 389,034 |
| 2022-06-21 | $20.30 | $20.32 | $20.16 | $20.25 | $19.84 | 495,221 |
| 2022-06-17 | $20.06 | $20.48 | $20.04 | $20.25 | $19.65 | 772,776 |
| 2022-06-16 | $20.57 | $20.60 | $19.91 | $20.03 | $19.43 | 1,079,595 |
| 2022-06-15 | $20.76 | $21.12 | $20.58 | $20.92 | $20.30 | 586,098 |
| 2022-06-14 | $20.80 | $20.80 | $20.47 | $20.65 | $20.04 | 1,056,837 |
| 2022-06-13 | $20.98 | $21.03 | $20.60 | $20.67 | $20.06 | 1,398,886 |
| 2022-06-10 | $21.30 | $21.34 | $21.20 | $21.26 | $20.63 | 572,335 |
| 2022-06-09 | $21.44 | $21.46 | $21.39 | $21.40 | $20.76 | 448,713 |
| 2022-06-08 | $21.48 | $21.48 | $21.42 | $21.42 | $20.78 | 562,671 |
| 2022-06-07 | $21.42 | $21.48 | $21.39 | $21.46 | $20.82 | 343,278 |
| 2022-06-06 | $21.43 | $21.44 | $21.38 | $21.43 | $20.79 | 435,263 |
| 2022-06-03 | $21.40 | $21.41 | $21.32 | $21.37 | $20.73 | 450,513 |
| 2022-06-02 | $21.30 | $21.41 | $21.26 | $21.41 | $20.77 | 503,442 |
| 2022-06-01 | $21.39 | $21.39 | $21.17 | $21.29 | $20.66 | 571,475 |
| 2022-05-31 | $21.33 | $21.34 | $21.23 | $21.31 | $20.68 | 747,101 |
| 2022-05-27 | $21.28 | $21.32 | $21.20 | $21.32 | $20.69 | 591,542 |
| 2022-05-26 | $21.05 | $21.20 | $21.02 | $21.18 | $20.55 | 381,193 |
| 2022-05-25 | $20.70 | $21.00 | $20.65 | $20.98 | $20.36 | 738,615 |
| 2022-05-24 | $20.79 | $20.81 | $20.52 | $20.75 | $20.13 | 845,905 |
| 2022-05-23 | $20.90 | $20.92 | $20.71 | $20.85 | $20.23 | 733,012 |
| 2022-05-20 | $21.46 | $21.47 | $20.66 | $20.95 | $20.12 | 1,165,727 |
| 2022-05-19 | $20.95 | $21.41 | $20.95 | $21.19 | $20.35 | 813,418 |
| 2022-05-18 | $21.69 | $21.76 | $21.02 | $21.15 | $20.31 | 1,253,522 |
| 2022-05-17 | $21.57 | $21.92 | $21.47 | $21.91 | $21.04 | 992,237 |
| 2022-05-16 | $21.33 | $21.49 | $21.11 | $21.28 | $20.44 | 921,089 |
| 2022-05-13 | $20.94 | $21.51 | $20.94 | $21.38 | $20.54 | 1,249,659 |
| 2022-05-12 | $20.37 | $20.90 | $20.27 | $20.70 | $19.88 | 1,962,158 |
| 2022-05-11 | $20.96 | $21.34 | $20.43 | $20.48 | $19.67 | 1,401,088 |
| 2022-05-10 | $21.30 | $21.45 | $20.55 | $20.94 | $20.11 | 2,072,165 |
| 2022-05-09 | $21.61 | $21.65 | $20.90 | $21.01 | $20.18 | 2,052,243 |
| 2022-05-06 | $22.18 | $22.20 | $21.67 | $21.91 | $21.04 | 1,743,924 |
| 2022-05-05 | $22.85 | $22.85 | $21.98 | $22.25 | $21.37 | 1,797,532 |
| 2022-05-04 | $22.59 | $23.06 | $22.24 | $23.04 | $22.13 | 1,357,347 |
| 2022-05-03 | $22.24 | $22.62 | $22.20 | $22.54 | $21.65 | 945,837 |
| 2022-05-02 | $22.12 | $22.38 | $21.83 | $22.29 | $21.41 | 1,421,901 |
| 2022-04-29 | $22.53 | $22.75 | $22.06 | $22.12 | $21.25 | 975,073 |
| 2022-04-28 | $22.45 | $22.75 | $22.07 | $22.64 | $21.75 | 1,393,849 |
| 2022-04-27 | $22.37 | $22.56 | $22.22 | $22.31 | $21.43 | 1,259,811 |
| 2022-04-26 | $22.79 | $22.86 | $22.34 | $22.37 | $21.49 | 1,411,623 |
| 2022-04-25 | $22.67 | $22.93 | $22.50 | $22.92 | $22.02 | 1,347,974 |
| 2022-04-22 | $23.20 | $23.21 | $22.76 | $22.83 | $21.93 | 1,583,264 |
| 2022-04-21 | $23.63 | $23.63 | $23.18 | $23.23 | $22.31 | 895,506 |
| 2022-04-20 | $23.49 | $23.56 | $23.45 | $23.50 | $22.57 | 699,049 |
| 2022-04-19 | $23.19 | $23.48 | $23.19 | $23.42 | $22.50 | 632,303 |
| 2022-04-18 | $23.32 | $23.33 | $23.12 | $23.20 | $22.28 | 1,083,907 |
| 2022-04-14 | $23.69 | $23.82 | $23.48 | $23.50 | $22.35 | 1,016,468 |
| 2022-04-13 | $23.31 | $23.75 | $23.31 | $23.71 | $22.55 | 804,042 |
| 2022-04-12 | $23.41 | $23.74 | $23.17 | $23.26 | $22.12 | 820,918 |
| 2022-04-11 | $23.30 | $23.47 | $23.11 | $23.22 | $22.08 | 723,187 |
| 2022-04-08 | $23.47 | $23.57 | $23.29 | $23.36 | $22.21 | 684,038 |
| 2022-04-07 | $23.57 | $23.63 | $23.19 | $23.50 | $22.35 | 954,354 |
| 2022-04-06 | $23.67 | $23.67 | $23.38 | $23.55 | $22.39 | 1,196,745 |
| 2022-04-05 | $24.05 | $24.08 | $23.71 | $23.76 | $22.59 | 1,115,985 |
| 2022-04-04 | $23.99 | $24.05 | $23.91 | $24.05 | $22.87 | 844,148 |
| 2022-04-01 | $23.87 | $23.97 | $23.80 | $23.97 | $22.79 | 878,897 |
| 2022-03-31 | $23.85 | $23.96 | $23.78 | $23.81 | $22.64 | 760,446 |
| 2022-03-30 | $24.00 | $24.10 | $23.85 | $23.88 | $22.71 | 887,452 |
| 2022-03-29 | $23.98 | $24.06 | $23.91 | $24.06 | $22.88 | 1,367,570 |
| 2022-03-28 | $23.76 | $23.83 | $23.60 | $23.83 | $22.66 | 1,251,489 |
| 2022-03-25 | $23.75 | $23.79 | $23.65 | $23.78 | $22.61 | 874,946 |
| 2022-03-24 | $23.63 | $23.70 | $23.49 | $23.69 | $22.53 | 892,505 |
| 2022-03-23 | $23.65 | $23.73 | $23.55 | $23.57 | $22.41 | 1,134,075 |
| 2022-03-22 | $23.64 | $23.75 | $23.60 | $23.74 | $22.57 | 738,669 |
| 2022-03-21 | $23.68 | $23.75 | $23.48 | $23.59 | $22.43 | 1,068,764 |
| 2022-03-18 | $23.75 | $23.95 | $23.68 | $23.91 | $22.51 | 1,002,533 |
| 2022-03-17 | $23.53 | $23.82 | $23.52 | $23.81 | $22.41 | 1,245,376 |
| 2022-03-16 | $23.18 | $23.59 | $23.10 | $23.59 | $22.21 | 1,286,288 |
| 2022-03-15 | $22.75 | $23.04 | $22.71 | $23.00 | $21.65 | 1,431,598 |
| 2022-03-14 | $23.07 | $23.09 | $22.60 | $22.71 | $21.38 | 1,289,468 |
| 2022-03-11 | $23.31 | $23.34 | $23.01 | $23.04 | $21.69 | 915,024 |
| 2022-03-10 | $23.01 | $23.25 | $22.97 | $23.25 | $21.89 | 883,287 |
| 2022-03-09 | $23.03 | $23.25 | $22.97 | $23.15 | $21.79 | 891,553 |
| 2022-03-08 | $22.70 | $23.10 | $22.60 | $22.75 | $21.42 | 1,031,748 |
| 2022-03-07 | $23.05 | $23.05 | $22.61 | $22.64 | $21.31 | 864,517 |
| 2022-03-04 | $23.08 | $23.11 | $22.85 | $23.01 | $21.66 | 934,444 |
| 2022-03-03 | $23.34 | $23.34 | $23.08 | $23.18 | $21.82 | 793,128 |
| 2022-03-02 | $23.04 | $23.33 | $23.03 | $23.26 | $21.90 | 1,089,122 |
| 2022-03-01 | $23.17 | $23.21 | $22.83 | $22.95 | $21.60 | 1,030,587 |
| 2022-02-28 | $23.04 | $23.26 | $23.01 | $23.20 | $21.84 | 1,128,425 |
| 2022-02-25 | $22.88 | $23.15 | $22.77 | $23.14 | $21.78 | 838,626 |
| 2022-02-24 | $22.00 | $22.88 | $21.92 | $22.83 | $21.49 | 1,272,806 |
| 2022-02-23 | $22.90 | $22.91 | $22.40 | $22.42 | $21.10 | 727,629 |
| 2022-02-22 | $22.86 | $22.96 | $22.60 | $22.74 | $21.41 | 1,205,184 |
| 2022-02-18 | $23.26 | $23.45 | $23.03 | $23.13 | $21.55 | 843,609 |
| 2022-02-17 | $23.35 | $23.37 | $23.17 | $23.24 | $21.66 | 930,500 |
| 2022-02-16 | $23.31 | $23.42 | $23.27 | $23.39 | $21.80 | 765,431 |
| 2022-02-15 | $23.14 | $23.35 | $23.07 | $23.34 | $21.75 | 449,756 |
| 2022-02-14 | $22.97 | $23.12 | $22.87 | $22.96 | $21.39 | 772,310 |
| 2022-02-11 | $23.11 | $23.22 | $22.80 | $22.93 | $21.37 | 860,994 |
| 2022-02-10 | $23.13 | $23.33 | $23.02 | $23.11 | $21.53 | 799,865 |
| 2022-02-09 | $23.17 | $23.26 | $23.17 | $23.26 | $21.67 | 805,235 |
| 2022-02-08 | $22.82 | $23.08 | $22.81 | $23.07 | $21.50 | 530,798 |
| 2022-02-07 | $22.71 | $22.95 | $22.71 | $22.85 | $21.29 | 706,946 |
| 2022-02-04 | $22.60 | $22.85 | $22.41 | $22.74 | $21.19 | 659,556 |
| 2022-02-03 | $22.81 | $22.85 | $22.57 | $22.62 | $21.08 | 814,908 |
| 2022-02-02 | $23.06 | $23.06 | $22.75 | $22.92 | $21.36 | 828,788 |
| 2022-02-01 | $22.80 | $23.00 | $22.60 | $22.98 | $21.41 | 693,689 |
| 2022-01-31 | $22.22 | $22.80 | $22.22 | $22.80 | $21.25 | 885,053 |
| 2022-01-28 | $22.02 | $22.33 | $21.66 | $22.30 | $20.78 | 1,074,539 |
| 2022-01-27 | $22.40 | $22.57 | $21.88 | $21.97 | $20.47 | 1,318,629 |
| 2022-01-26 | $22.60 | $22.76 | $22.11 | $22.31 | $20.79 | 1,313,269 |
| 2022-01-25 | $22.40 | $22.63 | $22.10 | $22.47 | $20.94 | 1,121,522 |
| 2022-01-24 | $22.02 | $22.65 | $21.79 | $22.58 | $21.04 | 2,018,634 |
| 2022-01-21 | $22.65 | $23.04 | $22.43 | $22.54 | $20.80 | 1,575,648 |
| 2022-01-20 | $23.33 | $23.71 | $22.75 | $22.80 | $21.04 | 1,275,321 |
| 2022-01-19 | $23.70 | $23.76 | $23.17 | $23.22 | $21.43 | 1,706,346 |
| 2022-01-18 | $24.06 | $24.08 | $23.56 | $23.60 | $21.78 | 2,201,182 |
| 2022-01-14 | $24.02 | $24.22 | $23.86 | $24.17 | $22.30 | 1,006,004 |
| 2022-01-13 | $24.37 | $24.41 | $24.09 | $24.14 | $22.27 | 1,084,744 |
| 2022-01-12 | $24.40 | $24.42 | $24.15 | $24.28 | $22.40 | 733,043 |
| 2022-01-11 | $24.18 | $24.33 | $23.98 | $24.30 | $22.42 | 696,919 |
| 2022-01-10 | $24.16 | $24.18 | $23.82 | $24.11 | $22.25 | 1,309,209 |
| 2022-01-07 | $24.27 | $24.35 | $24.11 | $24.18 | $22.31 | 759,466 |
| 2022-01-06 | $24.28 | $24.35 | $24.09 | $24.20 | $22.33 | 911,218 |
| 2022-01-05 | $24.55 | $24.55 | $24.20 | $24.23 | $22.36 | 1,009,483 |
| 2022-01-04 | $24.55 | $24.55 | $24.43 | $24.53 | $22.63 | 986,235 |
| 2022-01-03 | $24.47 | $24.53 | $24.42 | $24.52 | $22.62 | 1,560,438 |
| 2021-12-31 | $24.43 | $24.46 | $24.37 | $24.41 | $22.52 | 627,244 |
| 2021-12-30 | $24.45 | $24.48 | $24.35 | $24.42 | $22.53 | 917,118 |
| 2021-12-29 | $24.68 | $24.73 | $24.61 | $24.72 | $22.53 | 1,098,157 |
| 2021-12-28 | $24.70 | $24.74 | $24.63 | $24.66 | $22.47 | 643,639 |
| 2021-12-27 | $24.56 | $24.70 | $24.51 | $24.70 | $22.51 | 792,566 |
| 2021-12-23 | $24.50 | $24.58 | $24.42 | $24.56 | $22.38 | 488,854 |
| 2021-12-22 | $24.24 | $24.42 | $24.19 | $24.42 | $22.25 | 501,436 |
| 2021-12-21 | $24.04 | $24.25 | $24.00 | $24.22 | $22.07 | 462,641 |
| 2021-12-20 | $23.85 | $23.89 | $23.57 | $23.88 | $21.76 | 903,061 |
| 2021-12-17 | $23.75 | $24.27 | $23.51 | $24.01 | $21.88 | 795,204 |
| 2021-12-16 | $24.48 | $24.56 | $23.72 | $23.83 | $21.72 | 855,583 |
| 2021-12-15 | $23.94 | $24.37 | $23.59 | $24.31 | $22.15 | 810,108 |
| 2021-12-14 | $24.00 | $24.29 | $23.85 | $23.95 | $21.82 | 818,364 |
| 2021-12-13 | $24.44 | $24.47 | $24.00 | $24.15 | $22.01 | 883,381 |
| 2021-12-10 | $24.73 | $24.80 | $24.32 | $24.51 | $22.34 | 604,374 |
| 2021-12-09 | $24.95 | $25.00 | $24.55 | $24.55 | $22.37 | 737,413 |
| 2021-12-08 | $25.01 | $25.15 | $24.79 | $25.08 | $22.85 | 438,819 |
| 2021-12-07 | $24.70 | $25.07 | $24.67 | $24.91 | $22.70 | 571,640 |
| 2021-12-06 | $24.03 | $24.54 | $23.78 | $24.33 | $22.17 | 897,128 |
| 2021-12-03 | $24.45 | $24.47 | $23.66 | $23.90 | $21.78 | 1,152,573 |
| 2021-12-02 | $23.81 | $24.40 | $23.78 | $24.34 | $22.18 | 591,426 |
| 2021-12-01 | $24.69 | $24.83 | $23.70 | $23.73 | $21.62 | 1,142,216 |
| 2021-11-30 | $24.52 | $24.58 | $24.00 | $24.25 | $22.10 | 1,586,799 |
| 2021-11-29 | $25.01 | $25.04 | $24.50 | $24.68 | $22.49 | 1,304,466 |
| 2021-11-26 | $25.02 | $25.14 | $24.33 | $24.67 | $22.48 | 1,631,065 |
| 2021-11-24 | $25.23 | $25.41 | $25.16 | $25.41 | $23.16 | 536,754 |
| 2021-11-23 | $25.38 | $25.46 | $25.15 | $25.37 | $23.12 | 702,959 |
| 2021-11-22 | $25.56 | $25.62 | $25.36 | $25.40 | $23.15 | 1,434,693 |
| 2021-11-19 | $25.69 | $25.82 | $25.65 | $25.70 | $23.19 | 860,059 |
| 2021-11-18 | $25.69 | $25.69 | $25.63 | $25.67 | $23.16 | 576,420 |
| 2021-11-17 | $25.68 | $25.68 | $25.65 | $25.68 | $23.17 | 575,050 |
| 2021-11-16 | $25.67 | $25.68 | $25.63 | $25.68 | $23.17 | 594,978 |
| 2021-11-15 | $25.66 | $25.67 | $25.63 | $25.66 | $23.15 | 584,733 |
| 2021-11-12 | $25.65 | $25.66 | $25.62 | $25.66 | $23.15 | 470,475 |
| 2021-11-11 | $25.61 | $25.64 | $25.58 | $25.63 | $23.12 | 293,823 |
| 2021-11-10 | $25.61 | $25.63 | $25.55 | $25.59 | $23.09 | 381,591 |
| 2021-11-09 | $25.62 | $25.63 | $25.59 | $25.61 | $23.11 | 460,566 |
| 2021-11-08 | $25.62 | $25.65 | $25.61 | $25.62 | $23.12 | 550,586 |
| 2021-11-05 | $25.64 | $25.64 | $25.57 | $25.60 | $23.10 | 633,805 |
| 2021-11-04 | $25.57 | $25.60 | $25.55 | $25.58 | $23.07 | 686,094 |
| 2021-11-03 | $25.48 | $25.58 | $25.43 | $25.57 | $23.07 | 465,614 |
| 2021-11-02 | $25.45 | $25.47 | $25.38 | $25.46 | $22.97 | 420,320 |
| 2021-11-01 | $25.26 | $25.44 | $25.26 | $25.44 | $22.95 | 709,009 |
| 2021-10-29 | $25.22 | $25.23 | $25.14 | $25.22 | $22.75 | 301,140 |
| 2021-10-28 | $25.04 | $25.20 | $25.00 | $25.20 | $22.74 | 481,580 |
| 2021-10-27 | $25.20 | $25.21 | $24.89 | $24.91 | $22.47 | 892,805 |
| 2021-10-26 | $25.30 | $25.30 | $25.18 | $25.20 | $22.74 | 549,006 |
| 2021-10-25 | $25.15 | $25.26 | $25.11 | $25.21 | $22.75 | 432,216 |
| 2021-10-22 | $25.15 | $25.16 | $25.01 | $25.15 | $22.69 | 440,102 |
| 2021-10-21 | $25.07 | $25.18 | $25.06 | $25.15 | $22.69 | 389,752 |
| 2021-10-20 | $25.11 | $25.15 | $24.96 | $25.11 | $22.66 | 557,548 |
| 2021-10-19 | $25.00 | $25.08 | $24.92 | $25.02 | $22.57 | 523,047 |
| 2021-10-18 | $24.88 | $25.00 | $24.81 | $24.92 | $22.48 | 942,659 |
| 2021-10-15 | $25.59 | $25.60 | $25.15 | $25.18 | $22.49 | 1,183,505 |
| 2021-10-14 | $25.50 | $25.59 | $25.48 | $25.51 | $22.79 | 409,543 |
| 2021-10-13 | $25.40 | $25.46 | $25.25 | $25.46 | $22.74 | 617,168 |
| 2021-10-12 | $25.28 | $25.40 | $25.25 | $25.35 | $22.65 | 333,800 |
| 2021-10-11 | $25.36 | $25.40 | $25.24 | $25.25 | $22.56 | 754,861 |
| 2021-10-08 | $25.36 | $25.36 | $25.26 | $25.29 | $22.59 | 253,874 |
| 2021-10-07 | $25.21 | $25.35 | $25.19 | $25.31 | $22.61 | 461,751 |
| 2021-10-06 | $25.00 | $25.11 | $24.85 | $25.07 | $22.40 | 960,073 |
| 2021-10-05 | $25.07 | $25.21 | $25.02 | $25.15 | $22.47 | 349,456 |
| 2021-10-04 | $25.15 | $25.15 | $24.90 | $24.98 | $22.32 | 493,782 |
| 2021-10-01 | $24.93 | $25.17 | $24.78 | $25.12 | $22.44 | 450,484 |
| 2021-09-30 | $25.09 | $25.09 | $24.85 | $24.89 | $22.24 | 411,545 |
| 2021-09-29 | $25.13 | $25.13 | $24.93 | $24.99 | $22.33 | 300,104 |
| 2021-09-28 | $25.16 | $25.22 | $24.97 | $25.00 | $22.33 | 502,477 |
| 2021-09-27 | $25.14 | $25.30 | $25.13 | $25.27 | $22.58 | 384,912 |
| 2021-09-24 | $25.07 | $25.15 | $25.01 | $25.13 | $22.45 | 256,423 |
| 2021-09-23 | $24.99 | $25.13 | $24.95 | $25.13 | $22.45 | 291,703 |
| 2021-09-22 | $24.71 | $24.97 | $24.71 | $24.85 | $22.20 | 309,720 |
| 2021-09-21 | $24.84 | $24.89 | $24.48 | $24.69 | $22.06 | 400,811 |
| 2021-09-20 | $24.74 | $24.75 | $24.33 | $24.60 | $21.98 | 1,083,497 |
| 2021-09-17 | $25.35 | $25.36 | $25.17 | $25.30 | $22.37 | 550,490 |
| 2021-09-16 | $25.35 | $25.37 | $25.31 | $25.31 | $22.38 | 394,005 |
| 2021-09-15 | $25.30 | $25.35 | $25.27 | $25.34 | $22.41 | 363,155 |
| 2021-09-14 | $25.33 | $25.35 | $25.24 | $25.26 | $22.34 | 466,434 |
| 2021-09-13 | $25.33 | $25.33 | $25.23 | $25.27 | $22.35 | 402,383 |
| 2021-09-10 | $25.30 | $25.32 | $25.22 | $25.23 | $22.31 | 364,131 |
| 2021-09-09 | $25.27 | $25.30 | $25.25 | $25.26 | $22.34 | 400,322 |
| 2021-09-08 | $25.27 | $25.30 | $25.22 | $25.27 | $22.35 | 326,952 |
| 2021-09-07 | $25.30 | $25.35 | $25.25 | $25.29 | $22.36 | 429,793 |
| 2021-09-03 | $25.28 | $25.30 | $25.25 | $25.28 | $22.36 | 286,756 |
| 2021-09-02 | $25.27 | $25.35 | $25.24 | $25.27 | $22.35 | 301,568 |
| 2021-09-01 | $25.33 | $25.33 | $25.20 | $25.26 | $22.34 | 330,292 |
| 2021-08-31 | $25.25 | $25.26 | $25.18 | $25.26 | $22.34 | 253,683 |
| 2021-08-30 | $25.23 | $25.24 | $25.18 | $25.20 | $22.28 | 312,550 |
| 2021-08-27 | $25.12 | $25.21 | $25.08 | $25.20 | $22.28 | 220,858 |
| 2021-08-26 | $25.09 | $25.14 | $25.01 | $25.03 | $22.13 | 200,359 |
| 2021-08-25 | $25.14 | $25.15 | $25.05 | $25.13 | $22.22 | 247,996 |
| 2021-08-24 | $25.05 | $25.10 | $25.03 | $25.09 | $22.19 | 240,298 |
| 2021-08-23 | $25.00 | $25.04 | $24.92 | $25.04 | $22.14 | 389,088 |
| 2021-08-20 | $24.79 | $25.08 | $24.66 | $25.07 | $21.95 | 295,126 |
| 2021-08-19 | $24.87 | $24.90 | $24.57 | $24.73 | $21.65 | 547,773 |
| 2021-08-18 | $25.19 | $25.33 | $25.00 | $25.02 | $21.91 | 240,316 |
| 2021-08-17 | $25.25 | $25.26 | $24.89 | $25.14 | $22.01 | 472,581 |
| 2021-08-16 | $25.40 | $25.40 | $25.21 | $25.35 | $22.19 | 383,417 |
| 2021-08-13 | $25.42 | $25.45 | $25.38 | $25.40 | $22.24 | 334,771 |
| 2021-08-12 | $25.43 | $25.43 | $25.35 | $25.43 | $22.26 | 228,276 |
| 2021-08-11 | $25.40 | $25.42 | $25.26 | $25.40 | $22.24 | 243,206 |
| 2021-08-10 | $25.35 | $25.38 | $25.27 | $25.34 | $22.19 | 204,266 |
| 2021-08-09 | $25.36 | $25.36 | $25.20 | $25.31 | $22.16 | 376,865 |
| 2021-08-06 | $25.30 | $25.35 | $25.20 | $25.31 | $22.16 | 252,395 |
| 2021-08-05 | $25.15 | $25.23 | $25.06 | $25.21 | $22.07 | 200,162 |
| 2021-08-04 | $25.11 | $25.15 | $25.00 | $25.02 | $21.91 | 434,617 |
| 2021-08-03 | $25.15 | $25.16 | $24.88 | $25.15 | $22.02 | 263,112 |
| 2021-08-02 | $25.22 | $25.25 | $24.95 | $25.05 | $21.93 | 345,333 |
| 2021-07-30 | $25.17 | $25.23 | $25.05 | $25.10 | $21.98 | 328,760 |
| 2021-07-29 | $25.16 | $25.23 | $25.10 | $25.15 | $22.02 | 263,747 |
| 2021-07-28 | $25.00 | $25.14 | $24.84 | $25.07 | $21.95 | 206,987 |
| 2021-07-27 | $24.90 | $24.96 | $24.67 | $24.83 | $21.74 | 207,909 |
| 2021-07-26 | $24.96 | $25.09 | $24.90 | $24.93 | $21.83 | 253,143 |
| 2021-07-23 | $25.00 | $25.00 | $24.75 | $24.96 | $21.85 | 138,431 |
| 2021-07-22 | $25.06 | $25.06 | $24.80 | $24.87 | $21.77 | 128,981 |
| 2021-07-21 | $24.98 | $25.05 | $24.87 | $25.05 | $21.93 | 191,473 |
| 2021-07-20 | $24.43 | $24.90 | $24.32 | $24.84 | $21.75 | 182,323 |
| 2021-07-19 | $24.42 | $24.49 | $24.11 | $24.29 | $21.27 | 390,938 |
| 2021-07-16 | $25.15 | $25.19 | $24.76 | $24.89 | $21.57 | 281,173 |
| 2021-07-15 | $25.05 | $25.11 | $24.66 | $24.98 | $21.65 | 450,874 |
| 2021-07-14 | $25.55 | $25.62 | $25.08 | $25.11 | $21.76 | 353,890 |
| 2021-07-13 | $25.49 | $25.60 | $25.33 | $25.41 | $22.02 | 253,058 |
| 2021-07-12 | $25.56 | $25.63 | $25.45 | $25.62 | $22.21 | 256,444 |
| 2021-07-09 | $25.39 | $25.56 | $25.33 | $25.56 | $22.15 | 166,489 |
| 2021-07-08 | $25.30 | $25.39 | $24.85 | $25.23 | $21.87 | 344,489 |
| 2021-07-07 | $25.50 | $25.54 | $25.25 | $25.39 | $22.01 | 244,792 |
| 2021-07-06 | $25.69 | $25.69 | $25.35 | $25.50 | $22.10 | 307,653 |
| 2021-07-02 | $25.71 | $25.71 | $25.57 | $25.60 | $22.19 | 199,057 |
| 2021-07-01 | $25.68 | $25.68 | $25.57 | $25.62 | $22.21 | 192,559 |
| 2021-06-30 | $25.54 | $25.61 | $25.50 | $25.57 | $22.16 | 173,742 |
| 2021-06-29 | $25.63 | $25.70 | $25.54 | $25.57 | $22.16 | 174,910 |
| 2021-06-28 | $25.66 | $25.67 | $25.52 | $25.56 | $22.15 | 162,390 |
| 2021-06-25 | $25.64 | $25.64 | $25.53 | $25.58 | $22.17 | 129,753 |
| 2021-06-24 | $25.50 | $25.60 | $25.48 | $25.57 | $22.16 | 187,611 |
| 2021-06-23 | $25.46 | $25.50 | $25.43 | $25.47 | $22.08 | 179,510 |
| 2021-06-22 | $25.37 | $25.39 | $25.20 | $25.39 | $22.01 | 153,019 |
| 2021-06-21 | $25.21 | $25.35 | $25.10 | $25.34 | $21.96 | 268,648 |
| 2021-06-18 | $25.36 | $25.50 | $25.23 | $25.33 | $21.74 | 283,305 |
| 2021-06-17 | $25.36 | $25.49 | $25.35 | $25.43 | $21.83 | 190,775 |
| 2021-06-16 | $25.42 | $25.43 | $25.33 | $25.39 | $21.79 | 235,194 |
| 2021-06-15 | $25.47 | $25.47 | $25.36 | $25.37 | $21.78 | 210,768 |
| 2021-06-14 | $25.44 | $25.44 | $25.36 | $25.39 | $21.79 | 277,190 |
| 2021-06-11 | $25.40 | $25.44 | $25.33 | $25.38 | $21.78 | 162,547 |
| 2021-06-10 | $25.45 | $25.45 | $25.32 | $25.33 | $21.74 | 225,864 |
| 2021-06-09 | $25.46 | $25.46 | $25.33 | $25.36 | $21.77 | 234,513 |
| 2021-06-08 | $25.43 | $25.43 | $25.30 | $25.37 | $21.78 | 196,074 |
| 2021-06-07 | $25.34 | $25.38 | $25.25 | $25.33 | $21.74 | 244,025 |
| 2021-06-04 | $25.26 | $25.26 | $25.16 | $25.25 | $21.67 | 169,374 |
| 2021-06-03 | $25.21 | $25.22 | $25.05 | $25.16 | $21.60 | 148,320 |
| 2021-06-02 | $25.31 | $25.31 | $25.16 | $25.22 | $21.65 | 181,950 |
| 2021-06-01 | $25.23 | $25.25 | $25.10 | $25.22 | $21.65 | 228,648 |
| 2021-05-28 | $25.06 | $25.14 | $25.06 | $25.10 | $21.54 | 139,175 |
| 2021-05-27 | $24.95 | $25.10 | $24.93 | $25.04 | $21.49 | 152,159 |
| 2021-05-26 | $24.71 | $24.96 | $24.71 | $24.91 | $21.38 | 95,459 |
| 2021-05-25 | $24.84 | $24.90 | $24.70 | $24.70 | $21.20 | 97,092 |
| 2021-05-24 | $24.82 | $24.84 | $24.70 | $24.80 | $21.29 | 131,965 |
| 2021-05-21 | $24.84 | $25.06 | $24.84 | $24.90 | $21.16 | 127,544 |
| 2021-05-20 | $24.74 | $24.84 | $24.47 | $24.79 | $21.07 | 204,932 |
| 2021-05-19 | $24.49 | $24.64 | $24.20 | $24.51 | $20.83 | 137,103 |
| 2021-05-18 | $24.98 | $25.02 | $24.74 | $24.76 | $21.04 | 127,347 |
| 2021-05-17 | $24.79 | $24.88 | $24.52 | $24.88 | $21.14 | 135,701 |
| 2021-05-14 | $24.44 | $24.84 | $24.42 | $24.80 | $21.08 | 123,890 |
| 2021-05-13 | $24.14 | $24.47 | $23.92 | $24.32 | $20.67 | 171,654 |
| 2021-05-12 | $24.50 | $24.54 | $23.87 | $23.90 | $20.31 | 195,084 |
| 2021-05-11 | $24.31 | $24.69 | $24.11 | $24.59 | $20.90 | 190,786 |
| 2021-05-10 | $25.08 | $25.09 | $24.61 | $24.61 | $20.92 | 269,875 |
| 2021-05-07 | $24.88 | $25.00 | $24.79 | $25.00 | $21.25 | 197,337 |
| 2021-05-06 | $24.85 | $24.85 | $24.50 | $24.84 | $21.11 | 150,166 |
| 2021-05-05 | $24.98 | $24.98 | $24.69 | $24.78 | $21.06 | 129,300 |
| 2021-05-04 | $24.95 | $24.95 | $24.61 | $24.80 | $21.08 | 152,246 |
| 2021-05-03 | $25.01 | $25.01 | $24.87 | $24.94 | $21.19 | 195,387 |
| 2021-04-30 | $24.93 | $24.97 | $24.79 | $24.85 | $21.12 | 104,606 |
| 2021-04-29 | $25.15 | $25.15 | $24.85 | $24.98 | $21.23 | 137,087 |
| 2021-04-28 | $25.01 | $25.02 | $24.92 | $25.01 | $21.26 | 102,067 |
| 2021-04-27 | $25.03 | $25.03 | $24.90 | $24.97 | $21.22 | 102,802 |
| 2021-04-26 | $24.85 | $24.96 | $24.82 | $24.90 | $21.16 | 110,049 |
| 2021-04-23 | $24.70 | $24.86 | $24.60 | $24.82 | $21.09 | 104,266 |
| 2021-04-22 | $24.73 | $24.77 | $24.40 | $24.54 | $20.86 | 105,228 |
| 2021-04-21 | $24.26 | $24.61 | $24.10 | $24.54 | $20.86 | 96,699 |
| 2021-04-20 | $24.50 | $24.50 | $24.06 | $24.21 | $20.57 | 84,358 |
| 2021-04-19 | $24.76 | $24.76 | $24.42 | $24.49 | $20.81 | 145,479 |
| 2021-04-16 | $25.09 | $25.09 | $24.80 | $24.96 | $21.00 | 129,550 |
| 2021-04-15 | $24.93 | $24.93 | $24.70 | $24.91 | $20.96 | 88,656 |
| 2021-04-14 | $24.55 | $24.97 | $24.55 | $24.77 | $20.84 | 88,118 |
| 2021-04-13 | $24.64 | $24.66 | $24.33 | $24.55 | $20.65 | 146,457 |
| 2021-04-12 | $24.78 | $24.78 | $24.44 | $24.59 | $20.68 | 119,297 |
| 2021-04-09 | $24.60 | $24.62 | $24.47 | $24.60 | $20.70 | 105,993 |
| 2021-04-08 | $24.60 | $24.60 | $24.30 | $24.55 | $20.65 | 124,147 |
| 2021-04-07 | $24.76 | $24.76 | $24.34 | $24.39 | $20.52 | 131,834 |
| 2021-04-06 | $24.63 | $24.77 | $24.60 | $24.67 | $20.75 | 104,241 |
| 2021-04-05 | $24.82 | $24.82 | $24.55 | $24.65 | $20.74 | 128,797 |
| 2021-04-01 | $24.47 | $24.51 | $24.24 | $24.51 | $20.62 | 71,748 |
| 2021-03-31 | $24.14 | $24.36 | $24.11 | $24.28 | $20.43 | 116,413 |
| 2021-03-30 | $23.69 | $24.07 | $23.52 | $23.99 | $20.18 | 82,801 |
| 2021-03-29 | $24.13 | $24.18 | $23.63 | $23.66 | $19.91 | 132,334 |
| 2021-03-26 | $24.08 | $24.10 | $23.79 | $24.10 | $20.28 | 80,471 |
| 2021-03-25 | $23.23 | $23.89 | $23.03 | $23.82 | $20.04 | 133,370 |
| 2021-03-24 | $24.06 | $24.17 | $23.42 | $23.42 | $19.70 | 117,129 |
| 2021-03-23 | $24.44 | $24.44 | $23.74 | $23.85 | $20.06 | 151,370 |
| 2021-03-22 | $24.52 | $24.52 | $24.35 | $24.45 | $20.57 | 103,611 |
| 2021-03-19 | $24.44 | $24.78 | $24.30 | $24.63 | $20.51 | 114,166 |
| 2021-03-18 | $24.52 | $24.58 | $24.34 | $24.37 | $20.30 | 150,774 |
| 2021-03-17 | $24.52 | $24.52 | $24.34 | $24.50 | $20.41 | 101,090 |
| 2021-03-16 | $24.56 | $24.56 | $24.38 | $24.44 | $20.36 | 106,152 |
| 2021-03-15 | $24.55 | $24.55 | $24.40 | $24.46 | $20.37 | 165,663 |
| 2021-03-12 | $24.42 | $24.45 | $24.34 | $24.40 | $20.32 | 92,415 |
| 2021-03-11 | $24.29 | $24.40 | $24.20 | $24.33 | $20.27 | 116,355 |
| 2021-03-10 | $24.14 | $24.21 | $24.00 | $24.14 | $20.11 | 94,411 |
| 2021-03-09 | $23.90 | $24.00 | $23.73 | $23.87 | $19.88 | 74,893 |
| 2021-03-08 | $23.66 | $23.80 | $23.50 | $23.56 | $19.62 | 100,926 |
| 2021-03-05 | $23.32 | $23.50 | $22.50 | $23.45 | $19.53 | 154,124 |
| 2021-03-04 | $23.49 | $23.61 | $22.72 | $23.01 | $19.17 | 194,624 |
| 2021-03-03 | $23.80 | $23.81 | $23.50 | $23.53 | $19.60 | 96,789 |
| 2021-03-02 | $24.00 | $24.00 | $23.63 | $23.63 | $19.68 | 98,740 |
| 2021-03-01 | $23.88 | $23.94 | $23.52 | $23.89 | $19.90 | 159,669 |
| 2021-02-26 | $23.27 | $23.65 | $23.10 | $23.42 | $19.51 | 102,780 |
| 2021-02-25 | $23.99 | $24.02 | $23.30 | $23.37 | $19.47 | 109,010 |
| 2021-02-24 | $23.75 | $23.95 | $23.60 | $23.86 | $19.87 | 81,769 |
| 2021-02-23 | $23.68 | $23.72 | $23.15 | $23.62 | $19.67 | 117,079 |
| 2021-02-22 | $23.75 | $23.87 | $23.66 | $23.70 | $19.74 | 102,602 |
| 2021-02-19 | $23.61 | $24.01 | $23.61 | $23.87 | $19.68 | 57,852 |
| 2021-02-18 | $23.66 | $23.66 | $23.48 | $23.59 | $19.45 | 33,667 |
| 2021-02-17 | $23.65 | $23.65 | $23.55 | $23.58 | $19.44 | 39,047 |
| 2021-02-16 | $23.69 | $23.69 | $23.55 | $23.58 | $19.44 | 69,217 |
| 2021-02-12 | $23.62 | $23.62 | $23.46 | $23.58 | $19.44 | 27,536 |
| 2021-02-11 | $23.68 | $23.68 | $23.53 | $23.54 | $19.41 | 33,565 |
| 2021-02-10 | $23.67 | $23.70 | $23.42 | $23.53 | $19.40 | 76,561 |
| 2021-02-09 | $23.60 | $23.60 | $23.51 | $23.58 | $19.44 | 74,466 |
| 2021-02-08 | $23.63 | $23.63 | $23.47 | $23.55 | $19.42 | 50,251 |
| 2021-02-05 | $23.52 | $23.52 | $23.37 | $23.47 | $19.36 | 40,245 |
| 2021-02-04 | $23.10 | $23.40 | $23.10 | $23.40 | $19.30 | 23,820 |
| 2021-02-03 | $23.08 | $23.26 | $22.94 | $23.22 | $19.15 | 26,103 |
| 2021-02-02 | $22.90 | $23.12 | $22.90 | $23.08 | $19.03 | 16,164 |
| 2021-02-01 | $22.82 | $22.96 | $22.65 | $22.92 | $18.90 | 21,750 |
| 2021-01-29 | $22.71 | $22.84 | $22.44 | $22.48 | $18.54 | 57,787 |
| 2021-01-28 | $22.58 | $22.91 | $22.58 | $22.74 | $18.75 | 12,800 |
| 2021-01-27 | $22.81 | $22.96 | $22.60 | $22.64 | $18.67 | 29,406 |
| 2021-01-26 | $22.97 | $23.04 | $22.85 | $22.97 | $18.94 | 35,546 |
| 2021-01-25 | $23.08 | $23.12 | $22.83 | $22.95 | $18.93 | 40,022 |
| 2021-01-22 | $22.95 | $23.08 | $22.84 | $23.08 | $19.03 | 20,631 |
| 2021-01-21 | $23.05 | $23.05 | $22.93 | $22.95 | $18.92 | 25,298 |
| 2021-01-20 | $22.96 | $23.09 | $22.96 | $23.04 | $19.00 | 23,981 |
| 2021-01-19 | $23.02 | $23.02 | $22.84 | $22.97 | $18.94 | 18,085 |
| 2021-01-15 | $22.97 | $23.62 | $22.85 | $23.06 | $18.83 | 44,763 |
| 2021-01-14 | $23.28 | $23.28 | $23.20 | $23.22 | $18.96 | 48,236 |
| 2021-01-13 | $23.23 | $23.23 | $23.13 | $23.20 | $18.94 | 46,613 |
| 2021-01-12 | $23.21 | $23.22 | $23.14 | $23.18 | $18.92 | 48,395 |
| 2021-01-11 | $22.87 | $23.18 | $22.87 | $23.15 | $18.90 | 38,807 |
| 2021-01-08 | $23.18 | $23.18 | $23.05 | $23.13 | $18.89 | 47,285 |
| 2021-01-07 | $23.15 | $23.15 | $23.04 | $23.14 | $18.89 | 11,509 |
| 2021-01-06 | $22.62 | $23.08 | $22.62 | $22.92 | $18.72 | 18,500 |
| 2021-01-05 | $22.22 | $22.68 | $22.22 | $22.67 | $18.51 | 11,126 |
| 2021-01-04 | $22.76 | $22.76 | $22.25 | $22.37 | $18.27 | 31,609 |
| 2020-12-31 | $22.49 | $22.63 | $22.43 | $22.58 | $18.44 | 8,420 |
| 2020-12-30 | $22.57 | $22.65 | $22.55 | $22.61 | $18.46 | 16,563 |
| 2020-12-29 | $23.05 | $23.05 | $22.62 | $22.75 | $18.39 | 40,501 |
| 2020-12-28 | $23.24 | $23.24 | $22.84 | $22.97 | $18.57 | 25,534 |
| 2020-12-24 | $22.66 | $22.93 | $22.66 | $22.89 | $18.50 | 11,108 |
| 2020-12-23 | $22.73 | $22.91 | $22.73 | $22.86 | $18.48 | 26,397 |
| 2020-12-22 | $22.77 | $22.77 | $22.62 | $22.64 | $18.30 | 12,146 |
| 2020-12-21 | $22.49 | $22.65 | $22.16 | $22.59 | $18.26 | 33,372 |
| 2020-12-18 | $22.86 | $22.86 | $22.65 | $22.66 | $18.32 | 20,335 |
| 2020-12-17 | $22.73 | $22.85 | $22.69 | $22.77 | $18.41 | 25,765 |
| 2020-12-16 | $22.92 | $22.92 | $22.77 | $22.81 | $18.44 | 16,240 |
| 2020-12-15 | $22.82 | $22.85 | $22.70 | $22.80 | $18.43 | 19,500 |
| 2020-12-14 | $22.80 | $22.80 | $22.73 | $22.76 | $18.40 | 9,852 |
| 2020-12-11 | $22.73 | $22.76 | $22.64 | $22.71 | $18.36 | 14,256 |
| 2020-12-10 | $22.74 | $22.75 | $22.56 | $22.72 | $18.37 | 14,761 |
| 2020-12-09 | $22.80 | $22.80 | $22.68 | $22.71 | $18.36 | 65,136 |
| 2020-12-08 | $22.61 | $22.76 | $22.61 | $22.72 | $18.36 | 31,661 |
| 2020-12-07 | $22.79 | $22.79 | $22.62 | $22.66 | $18.32 | 25,636 |
| 2020-12-04 | $22.72 | $22.72 | $22.55 | $22.63 | $18.29 | 35,440 |
| 2020-12-03 | $22.57 | $22.61 | $22.45 | $22.51 | $18.20 | 24,956 |
| 2020-12-02 | $22.53 | $22.53 | $22.39 | $22.50 | $18.19 | 37,378 |
| 2020-12-01 | $22.57 | $22.57 | $22.41 | $22.48 | $18.17 | 13,665 |
| 2020-11-30 | $22.54 | $22.54 | $22.21 | $22.38 | $18.09 | 20,449 |
| 2020-11-27 | $22.49 | $22.53 | $22.44 | $22.52 | $18.20 | 2,969 |
| 2020-11-25 | $22.45 | $22.49 | $22.30 | $22.41 | $18.12 | 48,649 |
| 2020-11-24 | $22.44 | $22.51 | $22.34 | $22.45 | $18.15 | 10,404 |
| 2020-11-23 | $22.29 | $22.34 | $22.11 | $22.29 | $18.02 | 18,400 |
| 2020-11-20 | $22.20 | $22.36 | $22.15 | $22.30 | $17.85 | 7,379 |
| 2020-11-19 | $22.11 | $22.26 | $22.11 | $22.18 | $17.75 | 22,860 |
| 2020-11-18 | $22.20 | $22.30 | $22.13 | $22.19 | $17.76 | 16,083 |
| 2020-11-17 | $22.15 | $22.20 | $22.10 | $22.16 | $17.74 | 14,269 |
| 2020-11-16 | $22.15 | $22.19 | $22.00 | $22.16 | $17.74 | 10,301 |
| 2020-11-13 | $22.16 | $22.17 | $21.99 | $22.12 | $17.70 | 8,086 |
| 2020-11-12 | $22.01 | $22.16 | $21.98 | $22.02 | $17.62 | 12,084 |
| 2020-11-11 | $22.10 | $22.10 | $21.93 | $22.06 | $17.66 | 13,088 |
| 2020-11-10 | $22.00 | $22.06 | $21.96 | $22.03 | $17.63 | 21,162 |
| 2020-11-09 | $22.05 | $22.12 | $21.94 | $21.99 | $17.60 | 15,941 |
| 2020-11-06 | $21.85 | $21.85 | $21.62 | $21.69 | $17.36 | 3,574 |
| 2020-11-05 | $21.43 | $21.72 | $21.41 | $21.64 | $17.32 | 11,110 |
| 2020-11-04 | $20.99 | $21.45 | $20.99 | $21.37 | $17.10 | 4,308 |
| 2020-11-03 | $21.15 | $21.20 | $21.00 | $21.18 | $16.95 | 3,856 |
| 2020-11-02 | $20.67 | $20.83 | $20.58 | $20.77 | $16.63 | 13,916 |
| 2020-10-30 | $20.61 | $20.61 | $20.35 | $20.47 | $16.38 | 31,052 |
| 2020-10-29 | $20.38 | $20.71 | $20.27 | $20.69 | $16.56 | 7,192 |
| 2020-10-28 | $20.70 | $20.70 | $20.34 | $20.34 | $16.28 | 12,716 |
| 2020-10-27 | $21.10 | $21.10 | $20.92 | $20.94 | $16.76 | 4,529 |
| 2020-10-26 | $21.33 | $21.33 | $20.98 | $21.00 | $16.81 | 7,441 |
| 2020-10-23 | $21.46 | $21.46 | $21.25 | $21.41 | $17.14 | 11,778 |
| 2020-10-22 | $21.17 | $21.27 | $21.17 | $21.27 | $17.02 | 12,799 |
| 2020-10-21 | $21.19 | $21.19 | $21.03 | $21.08 | $16.87 | 8,451 |
| 2020-10-20 | $21.32 | $21.32 | $21.15 | $21.19 | $16.96 | 9,057 |
| 2020-10-19 | $21.56 | $21.56 | $21.07 | $21.17 | $16.94 | 5,649 |
| 2020-10-16 | $21.56 | $21.63 | $21.44 | $21.52 | $17.05 | 10,523 |
| 2020-10-15 | $21.53 | $21.53 | $21.40 | $21.47 | $17.02 | 11,741 |
| 2020-10-14 | $21.55 | $21.55 | $21.44 | $21.50 | $17.04 | 3,258 |
| 2020-10-13 | $21.53 | $21.53 | $21.43 | $21.53 | $17.06 | 5,291 |
| 2020-10-12 | $21.47 | $21.52 | $21.44 | $21.49 | $17.03 | 10,675 |
| 2020-10-09 | $21.40 | $21.54 | $21.40 | $21.45 | $17.00 | 11,134 |
| 2020-10-08 | $21.44 | $21.49 | $21.40 | $21.44 | $16.99 | 13,189 |
| 2020-10-07 | $21.32 | $21.34 | $21.29 | $21.31 | $16.88 | 2,908 |
| 2020-10-06 | $21.36 | $21.39 | $21.09 | $21.15 | $16.76 | 19,016 |
| 2020-10-05 | $21.18 | $21.20 | $21.01 | $21.18 | $16.78 | 46,792 |
| 2020-10-02 | $20.46 | $20.95 | $20.46 | $20.93 | $16.58 | 18,073 |
| 2020-10-01 | $20.84 | $20.90 | $20.71 | $20.81 | $16.49 | 15,213 |
| 2020-09-30 | $20.72 | $20.86 | $20.52 | $20.64 | $16.36 | 9,096 |
| 2020-09-29 | $20.76 | $20.76 | $20.52 | $20.64 | $16.35 | 11,633 |
| 2020-09-28 | $20.57 | $20.74 | $20.54 | $20.69 | $16.39 | 17,248 |
| 2020-09-25 | $20.07 | $20.34 | $20.06 | $20.26 | $16.05 | 8,632 |
| 2020-09-24 | $19.89 | $20.26 | $19.75 | $20.02 | $15.86 | 7,071 |
| 2020-09-23 | $20.50 | $20.58 | $20.03 | $20.03 | $15.87 | 10,182 |
| 2020-09-22 | $20.24 | $20.47 | $20.23 | $20.43 | $16.18 | 12,718 |
| 2020-09-21 | $20.64 | $20.64 | $20.14 | $20.32 | $16.11 | 15,265 |
| 2020-09-18 | $21.08 | $21.20 | $20.80 | $21.03 | $16.49 | 57,122 |
| 2020-09-17 | $20.88 | $21.09 | $20.83 | $21.00 | $16.47 | 4,759 |
| 2020-09-16 | $21.03 | $21.15 | $20.99 | $21.12 | $16.56 | 5,588 |
| 2020-09-15 | $20.99 | $20.99 | $20.78 | $20.84 | $16.34 | 6,520 |
| 2020-09-14 | $20.40 | $20.83 | $20.40 | $20.81 | $16.32 | 10,278 |
| 2020-09-11 | $20.44 | $20.58 | $20.22 | $20.35 | $15.96 | 7,545 |
| 2020-09-10 | $20.77 | $20.81 | $20.32 | $20.43 | $16.02 | 11,867 |
| 2020-09-09 | $20.58 | $20.71 | $20.45 | $20.64 | $16.19 | 24,761 |
| 2020-09-08 | $20.52 | $20.52 | $20.27 | $20.33 | $15.95 | 10,574 |
| 2020-09-04 | $20.78 | $20.88 | $20.12 | $20.61 | $16.17 | 19,089 |
| 2020-09-03 | $21.05 | $21.05 | $20.51 | $20.57 | $16.13 | 10,971 |
| 2020-09-02 | $21.02 | $21.02 | $20.88 | $20.96 | $16.44 | 16,366 |
| 2020-09-01 | $20.62 | $20.88 | $20.62 | $20.82 | $16.33 | 5,043 |
| 2020-08-31 | $20.96 | $20.96 | $20.63 | $20.70 | $16.24 | 60,275 |
| 2020-08-28 | $20.86 | $20.91 | $20.79 | $20.91 | $16.40 | 10,161 |
| 2020-08-27 | $20.75 | $20.84 | $20.60 | $20.80 | $16.31 | 14,631 |
| 2020-08-26 | $20.90 | $20.90 | $20.73 | $20.78 | $16.29 | 9,165 |
| 2020-08-25 | $20.92 | $20.92 | $20.71 | $20.82 | $16.33 | 14,899 |
| 2020-08-24 | $20.87 | $20.87 | $20.59 | $20.76 | $16.28 | 7,159 |
| 2020-08-21 | $20.94 | $21.05 | $20.80 | $20.86 | $16.20 | 8,219 |
| 2020-08-20 | $20.99 | $20.99 | $20.90 | $20.94 | $16.26 | 7,394 |
| 2020-08-19 | $21.00 | $21.00 | $20.94 | $21.00 | $16.31 | 7,001 |
| 2020-08-18 | $21.01 | $21.01 | $20.79 | $20.89 | $16.22 | 15,750 |
| 2020-08-17 | $20.98 | $20.98 | $20.77 | $20.85 | $16.19 | 9,690 |
| 2020-08-14 | $20.94 | $20.94 | $20.84 | $20.87 | $16.21 | 3,831 |
| 2020-08-13 | $20.95 | $20.97 | $20.80 | $20.89 | $16.22 | 10,464 |
| 2020-08-12 | $20.94 | $20.94 | $20.85 | $20.89 | $16.22 | 6,961 |
| 2020-08-11 | $20.99 | $20.99 | $20.86 | $20.87 | $16.21 | 17,330 |
| 2020-08-10 | $20.91 | $20.92 | $20.85 | $20.89 | $16.22 | 13,422 |
| 2020-08-07 | $20.70 | $20.86 | $20.70 | $20.81 | $16.16 | 4,915 |
| 2020-08-06 | $20.83 | $20.83 | $20.70 | $20.77 | $16.13 | 4,328 |
| 2020-08-05 | $20.70 | $20.77 | $20.65 | $20.73 | $16.10 | 13,929 |
| 2020-08-04 | $20.49 | $20.64 | $20.49 | $20.64 | $16.03 | 3,889 |
| 2020-08-03 | $20.53 | $20.59 | $20.31 | $20.53 | $15.94 | 5,826 |
| 2020-07-31 | $20.49 | $20.49 | $20.16 | $20.29 | $15.76 | 11,873 |
| 2020-07-30 | $20.35 | $20.42 | $20.35 | $20.41 | $15.85 | 3,564 |
| 2020-07-29 | $20.32 | $20.49 | $20.30 | $20.35 | $15.80 | 16,431 |
| 2020-07-28 | $20.30 | $20.40 | $20.25 | $20.25 | $15.73 | 23,656 |
| 2020-07-27 | $20.29 | $20.29 | $20.13 | $20.28 | $15.74 | 2,994 |
| 2020-07-24 | $20.05 | $20.24 | $20.05 | $20.16 | $15.65 | 3,391 |
| 2020-07-23 | $20.20 | $20.36 | $20.08 | $20.18 | $15.67 | 4,879 |
| 2020-07-22 | $20.19 | $20.24 | $20.19 | $20.24 | $15.71 | 1,353 |
| 2020-07-21 | $20.10 | $20.22 | $20.07 | $20.15 | $15.65 | 6,500 |
| 2020-07-20 | $20.11 | $20.16 | $19.94 | $20.08 | $15.60 | 15,462 |
| 2020-07-17 | $20.23 | $20.32 | $20.10 | $20.23 | $15.56 | 6,453 |
| 2020-07-16 | $20.05 | $20.17 | $20.05 | $20.16 | $15.50 | 6,400 |
| 2020-07-15 | $19.88 | $20.08 | $19.88 | $20.00 | $15.37 | 5,800 |
| 2020-07-14 | $19.51 | $19.72 | $19.51 | $19.66 | $15.12 | 3,156 |
| 2020-07-13 | $19.60 | $19.80 | $19.43 | $19.43 | $14.93 | 12,271 |
| 2020-07-10 | $19.54 | $19.60 | $19.50 | $19.57 | $15.05 | 2,000 |
| 2020-07-09 | $19.55 | $19.55 | $19.20 | $19.37 | $14.89 | 11,200 |
| 2020-07-08 | $19.57 | $19.69 | $19.45 | $19.57 | $15.05 | 5,014 |
| 2020-07-07 | $19.65 | $19.69 | $19.50 | $19.57 | $15.05 | 6,594 |
| 2020-07-06 | $19.87 | $20.23 | $19.58 | $19.64 | $15.10 | 10,407 |
| 2020-07-02 | $19.32 | $19.71 | $19.32 | $19.56 | $15.04 | 3,200 |
| 2020-07-01 | $19.62 | $19.65 | $19.30 | $19.43 | $14.94 | 21,661 |
| 2020-06-30 | $19.14 | $19.53 | $19.06 | $19.46 | $14.96 | 28,075 |
| 2020-06-29 | $19.00 | $19.36 | $18.93 | $19.23 | $14.79 | 13,930 |
| 2020-06-26 | $19.18 | $19.18 | $18.75 | $18.87 | $14.51 | 2,958 |
| 2020-06-25 | $18.79 | $19.25 | $18.79 | $19.17 | $14.74 | 8,265 |
| 2020-06-24 | $19.20 | $19.20 | $18.79 | $18.98 | $14.59 | 6,900 |
| 2020-06-23 | $19.46 | $19.48 | $19.24 | $19.39 | $14.90 | 5,400 |
| 2020-06-22 | $19.15 | $19.29 | $18.99 | $19.25 | $14.80 | 5,455 |
| 2020-06-19 | $19.56 | $19.57 | $19.23 | $19.36 | $14.73 | 40,100 |
| 2020-06-18 | $19.53 | $19.59 | $19.52 | $19.59 | $14.91 | 10,600 |
| 2020-06-17 | $19.58 | $19.61 | $19.56 | $19.60 | $14.92 | 3,400 |
| 2020-06-16 | $19.57 | $19.59 | $19.47 | $19.56 | $14.89 | 14,147 |
| 2020-06-15 | $19.32 | $19.57 | $19.32 | $19.57 | $14.89 | 7,049 |
| 2020-06-12 | $19.50 | $19.52 | $19.30 | $19.40 | $14.77 | 19,100 |
| 2020-06-11 | $19.46 | $19.49 | $19.24 | $19.24 | $14.65 | 5,085 |
| 2020-06-10 | $19.60 | $19.60 | $19.44 | $19.50 | $14.84 | 18,190 |
| 2020-06-09 | $19.55 | $19.56 | $19.54 | $19.54 | $14.87 | 7,900 |
| 2020-06-08 | $19.57 | $19.57 | $19.47 | $19.55 | $14.88 | 6,558 |
| 2020-06-05 | $19.50 | $19.58 | $19.50 | $19.50 | $14.84 | 14,300 |
| 2020-06-04 | $19.53 | $19.53 | $19.40 | $19.40 | $14.77 | 11,600 |
| 2020-06-03 | $19.53 | $19.55 | $19.52 | $19.55 | $14.88 | 6,200 |
| 2020-06-02 | $19.50 | $19.52 | $19.34 | $19.51 | $14.85 | 17,059 |
| 2020-06-01 | $19.57 | $19.57 | $19.30 | $19.43 | $14.79 | 8,573 |
| 2020-05-29 | $19.45 | $19.49 | $19.39 | $19.49 | $14.83 | 3,327 |
| 2020-05-28 | $19.07 | $19.49 | $18.83 | $19.39 | $14.76 | 8,448 |
| 2020-05-27 | $19.42 | $19.43 | $19.33 | $19.43 | $14.79 | 10,700 |
| 2020-05-26 | $19.41 | $19.41 | $19.25 | $19.36 | $14.74 | 9,857 |
| 2020-05-22 | $19.25 | $19.27 | $19.11 | $19.23 | $14.64 | 12,615 |
| 2020-05-21 | $19.12 | $19.13 | $19.02 | $19.07 | $14.52 | 7,638 |
| 2020-05-20 | $18.95 | $19.13 | $18.93 | $19.13 | $14.56 | 9,600 |
| 2020-05-19 | $18.90 | $19.03 | $18.82 | $18.82 | $14.32 | 6,625 |
| 2020-05-18 | $19.17 | $19.17 | $18.90 | $19.01 | $14.47 | 10,806 |
| 2020-05-15 | $18.11 | $18.69 | $18.11 | $18.66 | $14.07 | 2,571 |
| 2020-05-14 | $17.88 | $18.38 | $17.80 | $18.38 | $13.86 | 5,763 |
| 2020-05-13 | $18.38 | $18.38 | $18.07 | $18.12 | $13.66 | 7,900 |
| 2020-05-12 | $18.40 | $18.49 | $18.39 | $18.39 | $13.86 | 2,800 |
| 2020-05-11 | $18.43 | $18.43 | $18.27 | $18.37 | $13.84 | 18,836 |
| 2020-05-08 | $18.31 | $18.33 | $18.31 | $18.31 | $13.80 | 1,700 |
| 2020-05-07 | $18.30 | $18.30 | $18.10 | $18.28 | $13.78 | 6,387 |
| 2020-05-06 | $18.20 | $18.21 | $18.09 | $18.13 | $13.66 | 4,800 |
| 2020-05-05 | $18.18 | $18.25 | $18.10 | $18.14 | $13.67 | 5,000 |
| 2020-05-04 | $17.95 | $18.08 | $17.93 | $18.08 | $13.63 | 2,175 |
| 2020-05-01 | $18.03 | $18.03 | $17.88 | $17.97 | $13.54 | 1,500 |
| 2020-04-30 | $18.21 | $18.24 | $18.17 | $18.17 | $13.70 | 3,600 |
| 2020-04-29 | $18.28 | $18.40 | $18.20 | $18.33 | $13.81 | 3,200 |
| 2020-04-28 | $18.08 | $18.14 | $18.00 | $18.05 | $13.61 | 2,200 |
| 2020-04-27 | $17.82 | $18.00 | $17.80 | $18.00 | $13.56 | 7,994 |
| 2020-04-24 | $17.48 | $17.75 | $17.48 | $17.70 | $13.34 | 2,700 |
| 2020-04-23 | $17.37 | $17.58 | $17.37 | $17.47 | $13.17 | 14,489 |
| 2020-04-22 | $17.43 | $17.60 | $17.36 | $17.36 | $13.09 | 1,100 |
| 2020-04-21 | $17.08 | $17.27 | $17.08 | $17.25 | $13.00 | 2,300 |
| 2020-04-20 | $17.17 | $17.55 | $17.17 | $17.36 | $13.09 | 29,700 |
| 2020-04-17 | $18.08 | $18.08 | $17.39 | $17.71 | $13.22 | 10,170 |
| 2020-04-16 | $17.43 | $17.55 | $17.41 | $17.51 | $13.06 | 3,300 |
| 2020-04-15 | $17.51 | $17.51 | $17.43 | $17.43 | $13.01 | 3,600 |
| 2020-04-14 | $17.47 | $17.58 | $17.46 | $17.55 | $13.10 | 5,600 |
| 2020-04-13 | $17.50 | $17.50 | $17.38 | $17.39 | $12.98 | 8,219 |
| 2020-04-09 | $17.42 | $17.57 | $17.40 | $17.57 | $13.11 | 2,600 |
| 2020-04-08 | $17.24 | $17.36 | $17.24 | $17.31 | $12.92 | 800 |
| 2020-04-07 | $17.40 | $17.42 | $17.09 | $17.09 | $12.75 | 11,547 |
| 2020-04-06 | $16.68 | $17.15 | $16.68 | $17.09 | $12.75 | 2,868 |
| 2020-04-03 | $16.60 | $16.60 | $16.20 | $16.38 | $12.22 | 3,199 |
| 2020-04-02 | $16.54 | $17.21 | $16.51 | $16.58 | $12.37 | 1,200 |
| 2020-04-01 | $16.12 | $16.55 | $16.09 | $16.32 | $12.18 | 95,931 |
| 2020-03-31 | $17.03 | $17.10 | $16.77 | $17.10 | $12.76 | 64,600 |
| 2020-03-30 | $16.78 | $16.86 | $16.76 | $16.84 | $12.56 | 2,110 |
| 2020-03-27 | $16.55 | $16.70 | $16.48 | $16.48 | $12.29 | 1,624 |
| 2020-03-26 | $16.45 | $16.73 | $16.45 | $16.57 | $12.37 | 3,134 |
| 2020-03-25 | $16.52 | $16.62 | $16.48 | $16.48 | $12.30 | 4,400 |
| 2020-03-24 | $16.40 | $16.46 | $15.98 | $16.18 | $12.08 | 4,800 |
| 2020-03-23 | $15.50 | $15.79 | $15.10 | $15.79 | $11.78 | 6,500 |
| 2020-03-20 | $16.18 | $16.51 | $15.48 | $15.69 | $11.59 | 11,972 |
| 2020-03-19 | $14.90 | $16.62 | $14.90 | $16.26 | $12.01 | 32,651 |
| 2020-03-18 | $16.05 | $16.05 | $14.85 | $14.90 | $11.01 | 11,431 |
| 2020-03-17 | $16.46 | $16.85 | $16.00 | $16.85 | $12.45 | 7,034 |
| 2020-03-16 | $16.00 | $17.11 | $16.00 | $16.02 | $11.84 | 3,715 |
| 2020-03-13 | $17.58 | $18.30 | $17.19 | $18.18 | $13.43 | 3,567 |
| 2020-03-12 | $18.00 | $18.37 | $17.00 | $17.29 | $12.77 | 28,514 |
| 2020-03-11 | $20.24 | $20.24 | $19.26 | $19.41 | $14.34 | 14,161 |
| 2020-03-10 | $20.43 | $20.65 | $19.86 | $20.58 | $15.21 | 10,800 |
| 2020-03-09 | $21.50 | $21.50 | $20.10 | $20.28 | $14.98 | 15,700 |
| 2020-03-06 | $22.15 | $22.27 | $21.80 | $22.23 | $16.42 | 11,391 |
| 2020-03-05 | $23.09 | $23.09 | $22.44 | $22.59 | $16.69 | 5,163 |
| 2020-03-04 | $22.98 | $23.40 | $22.85 | $23.40 | $17.29 | 2,407 |
| 2020-03-03 | $23.37 | $24.11 | $22.63 | $22.85 | $16.88 | 15,729 |
| 2020-03-02 | $22.87 | $23.24 | $22.55 | $23.24 | $17.17 | 4,518 |
| 2020-02-28 | $22.40 | $22.65 | $22.10 | $22.48 | $16.61 | 12,928 |
| 2020-02-27 | $23.27 | $23.60 | $22.93 | $23.01 | $17.00 | 17,583 |
| 2020-02-26 | $24.11 | $24.26 | $23.79 | $23.88 | $17.64 | 18,800 |
| 2020-02-25 | $24.80 | $24.80 | $24.08 | $24.08 | $17.79 | 15,789 |
| 2020-02-24 | $24.76 | $25.27 | $24.59 | $24.80 | $18.32 | 34,795 |
| 2020-02-21 | $25.50 | $25.54 | $25.50 | $25.50 | $18.66 | 2,600 |
| 2020-02-20 | $25.50 | $25.72 | $25.50 | $25.72 | $18.82 | 4,294 |
| 2020-02-19 | $25.59 | $25.77 | $25.59 | $25.67 | $18.78 | 5,300 |
| 2020-02-18 | $25.56 | $25.61 | $25.44 | $25.55 | $18.70 | 8,500 |
| 2020-02-14 | $25.56 | $25.61 | $25.54 | $25.61 | $18.74 | 10,800 |
| 2020-02-13 | $25.43 | $25.67 | $25.43 | $25.64 | $18.76 | 6,599 |
| 2020-02-12 | $25.57 | $25.64 | $25.53 | $25.58 | $18.72 | 6,495 |
| 2020-02-11 | $25.44 | $25.46 | $25.36 | $25.36 | $18.56 | 1,700 |
| 2020-02-10 | $25.17 | $25.28 | $25.12 | $25.26 | $18.49 | 7,296 |
| 2020-02-07 | $25.23 | $25.25 | $25.13 | $25.15 | $18.40 | 12,700 |
| 2020-02-06 | $25.42 | $25.42 | $25.38 | $25.38 | $18.57 | 4,064 |
| 2020-02-05 | $25.35 | $25.38 | $25.23 | $25.36 | $18.56 | 2,954 |
| 2020-02-04 | $25.05 | $25.08 | $25.02 | $25.06 | $18.34 | 3,100 |
| 2020-02-03 | $24.72 | $24.82 | $24.54 | $24.68 | $18.06 | 4,240 |
| 2020-01-31 | $24.64 | $24.69 | $24.37 | $24.44 | $17.89 | 10,800 |
| 2020-01-30 | $24.86 | $24.96 | $24.62 | $24.96 | $18.27 | 8,338 |
| 2020-01-29 | $25.05 | $25.07 | $24.93 | $24.94 | $18.25 | 7,100 |
| 2020-01-28 | $25.04 | $25.08 | $25.01 | $25.05 | $18.33 | 4,900 |
| 2020-01-27 | $24.94 | $25.03 | $24.75 | $24.81 | $18.16 | 10,978 |
| 2020-01-24 | $25.30 | $25.30 | $25.05 | $25.12 | $18.38 | 5,600 |
| 2020-01-23 | $25.21 | $25.37 | $25.18 | $25.37 | $18.56 | 4,710 |
| 2020-01-22 | $25.38 | $25.45 | $25.37 | $25.38 | $18.57 | 5,800 |
| 2020-01-21 | $25.51 | $25.51 | $25.30 | $25.35 | $18.55 | 2,677 |
| 2020-01-17 | $25.73 | $25.76 | $25.63 | $25.65 | $18.62 | 4,600 |
| 2020-01-16 | $25.83 | $25.83 | $25.83 | $25.83 | $18.76 | 283 |
| 2020-01-15 | $25.87 | $25.87 | $25.66 | $25.80 | $18.73 | 6,112 |
| 2020-01-14 | $25.60 | $25.79 | $25.60 | $25.73 | $18.68 | 4,850 |
| 2020-01-13 | $25.49 | $25.64 | $25.49 | $25.63 | $18.61 | 3,865 |
| 2020-01-10 | $25.53 | $25.59 | $25.49 | $25.54 | $18.55 | 7,525 |
| 2020-01-09 | $25.59 | $25.62 | $25.53 | $25.56 | $18.56 | 3,400 |
| 2020-01-08 | $25.58 | $25.63 | $25.53 | $25.57 | $18.57 | 4,384 |
| 2020-01-07 | $25.50 | $25.50 | $25.45 | $25.45 | $18.48 | 2,500 |
| 2020-01-06 | $25.33 | $25.46 | $25.30 | $25.46 | $18.49 | 5,283 |
| 2020-01-03 | $25.41 | $25.52 | $25.16 | $25.47 | $18.49 | 2,601 |
| 2020-01-02 | $25.47 | $25.48 | $25.33 | $25.48 | $18.51 | 3,567 |
| 2019-12-31 | $25.52 | $25.58 | $25.42 | $25.51 | $18.52 | 5,124 |
| 2019-12-30 | $25.51 | $25.54 | $25.37 | $25.44 | $18.47 | 6,000 |
| 2019-12-27 | $25.67 | $25.67 | $25.63 | $25.65 | $18.51 | 2,400 |
| 2019-12-26 | $25.74 | $25.74 | $25.69 | $25.69 | $18.53 | 7,600 |
| 2019-12-24 | $25.72 | $25.73 | $25.67 | $25.67 | $18.52 | 3,000 |
| 2019-12-23 | $25.61 | $25.69 | $25.54 | $25.66 | $18.51 | 4,100 |
| 2019-12-20 | $25.67 | $25.72 | $25.57 | $25.69 | $18.54 | 13,063 |
| 2019-12-19 | $25.64 | $25.64 | $25.59 | $25.61 | $18.48 | 4,500 |
| 2019-12-18 | $25.66 | $25.67 | $25.60 | $25.65 | $18.51 | 13,100 |
| 2019-12-17 | $25.59 | $25.67 | $25.59 | $25.65 | $18.50 | 3,881 |
| 2019-12-16 | $25.65 | $25.65 | $25.55 | $25.60 | $18.47 | 8,836 |
| 2019-12-13 | $25.62 | $25.65 | $25.61 | $25.64 | $18.50 | 2,180 |
| 2019-12-12 | $25.54 | $25.62 | $25.52 | $25.62 | $18.48 | 8,862 |
| 2019-12-11 | $25.54 | $25.57 | $25.50 | $25.50 | $18.40 | 4,360 |
| 2019-12-10 | $25.48 | $25.56 | $25.48 | $25.53 | $18.42 | 10,800 |
| 2019-12-09 | $25.45 | $25.55 | $25.42 | $25.52 | $18.41 | 3,100 |
| 2019-12-06 | $25.46 | $25.55 | $25.44 | $25.52 | $18.41 | 3,000 |
| 2019-12-05 | $25.46 | $25.46 | $25.35 | $25.41 | $18.33 | 7,490 |
| 2019-12-04 | $25.33 | $25.40 | $25.33 | $25.38 | $18.31 | 2,524 |
| 2019-12-03 | $25.27 | $25.27 | $25.18 | $25.26 | $18.22 | 1,689 |
| 2019-12-02 | $25.49 | $25.49 | $25.30 | $25.35 | $18.29 | 36,380 |
| 2019-11-29 | $25.45 | $25.45 | $25.45 | $25.45 | $18.36 | 247 |
| 2019-11-27 | $25.49 | $25.54 | $25.47 | $25.50 | $18.39 | 7,239 |
| 2019-11-26 | $25.45 | $25.47 | $25.45 | $25.46 | $18.37 | 13,600 |
| 2019-11-25 | $25.43 | $25.45 | $25.40 | $25.44 | $18.35 | 16,300 |
| 2019-11-22 | $25.11 | $25.21 | $25.09 | $25.21 | $18.19 | 15,121 |
| 2019-11-21 | $25.15 | $25.15 | $25.09 | $25.10 | $18.11 | 600 |
| 2019-11-20 | $25.19 | $25.22 | $25.09 | $25.15 | $18.15 | 4,464 |
| 2019-11-19 | $25.46 | $25.48 | $25.45 | $25.48 | $18.20 | 2,900 |
| 2019-11-18 | $25.41 | $25.41 | $25.34 | $25.37 | $18.12 | 2,331 |
| 2019-11-15 | $25.37 | $25.45 | $25.35 | $25.40 | $18.14 | 7,400 |
| 2019-11-14 | $25.48 | $25.48 | $25.44 | $25.44 | $18.17 | 2,312 |
| 2019-11-13 | $25.45 | $25.45 | $25.43 | $25.43 | $18.16 | 3,000 |
| 2019-11-12 | $25.40 | $25.52 | $25.40 | $25.46 | $18.19 | 3,640 |
| 2019-11-11 | $25.36 | $25.49 | $25.36 | $25.43 | $18.17 | 3,932 |
| 2019-11-08 | $25.32 | $25.42 | $25.32 | $25.42 | $18.16 | 631 |
| 2019-11-07 | $25.41 | $25.46 | $25.39 | $25.39 | $18.14 | 500 |
| 2019-11-06 | $25.42 | $25.46 | $25.32 | $25.38 | $18.13 | 3,200 |
| 2019-11-05 | $25.35 | $25.47 | $25.35 | $25.44 | $18.17 | 5,433 |
| 2019-11-04 | $25.28 | $25.37 | $25.28 | $25.36 | $18.11 | 1,000 |
| 2019-11-01 | $25.31 | $25.38 | $25.31 | $25.34 | $18.10 | 600 |
| 2019-10-31 | $25.21 | $25.22 | $25.20 | $25.22 | $18.02 | 2,832 |
| 2019-10-30 | $25.30 | $25.31 | $25.27 | $25.29 | $18.06 | 1,717 |
| 2019-10-29 | $25.29 | $25.33 | $25.23 | $25.28 | $18.06 | 3,076 |
| 2019-10-28 | $25.26 | $25.31 | $25.21 | $25.29 | $18.07 | 3,243 |
| 2019-10-25 | $25.18 | $25.25 | $25.18 | $25.21 | $18.01 | 2,000 |
| 2019-10-24 | $25.07 | $25.09 | $25.07 | $25.09 | $17.92 | 600 |
| 2019-10-23 | $25.03 | $25.16 | $25.01 | $25.08 | $17.91 | 11,187 |
| 2019-10-22 | $25.25 | $25.29 | $25.21 | $25.24 | $17.91 | 8,498 |
| 2019-10-21 | $25.24 | $25.24 | $25.21 | $25.22 | $17.90 | 400 |
| 2019-10-18 | $25.22 | $25.26 | $25.05 | $25.13 | $17.84 | 14,053 |
| 2019-10-17 | $25.18 | $25.23 | $25.13 | $25.18 | $17.87 | 5,400 |
| 2019-10-16 | $24.95 | $24.95 | $24.90 | $24.90 | $17.67 | 800 |
| 2019-10-15 | $24.96 | $25.01 | $24.88 | $24.88 | $17.65 | 1,100 |
| 2019-10-14 | $24.62 | $24.62 | $24.56 | $24.58 | $17.44 | 5,200 |
| 2019-10-11 | $24.75 | $24.91 | $24.71 | $24.71 | $17.53 | 2,046 |
| 2019-10-10 | $24.33 | $24.33 | $24.28 | $24.28 | $17.23 | 200 |
| 2019-10-09 | $24.30 | $24.30 | $24.19 | $24.22 | $17.18 | 800 |
| 2019-10-08 | $24.18 | $24.21 | $24.10 | $24.10 | $17.10 | 1,500 |
| 2019-10-07 | $24.52 | $24.66 | $24.47 | $24.49 | $17.38 | 10,600 |
| 2019-10-04 | $24.37 | $24.49 | $24.20 | $24.49 | $17.37 | 2,935 |
| 2019-10-03 | $24.07 | $24.28 | $23.80 | $24.28 | $17.23 | 6,067 |
| 2019-10-02 | $24.32 | $24.32 | $24.04 | $24.19 | $17.17 | 10,852 |
| 2019-10-01 | $24.84 | $24.85 | $24.34 | $24.39 | $17.31 | 9,800 |
| 2019-09-30 | $24.80 | $24.98 | $24.76 | $24.84 | $17.63 | 2,914 |
| 2019-09-27 | $24.90 | $25.03 | $24.70 | $24.77 | $17.58 | 10,128 |
| 2019-09-26 | $24.98 | $24.98 | $24.88 | $24.88 | $17.66 | 7,400 |
| 2019-09-25 | $24.89 | $25.16 | $24.88 | $25.09 | $17.81 | 13,744 |
| 2019-09-24 | $25.34 | $25.34 | $25.06 | $25.09 | $17.65 | 7,044 |
| 2019-09-23 | $25.27 | $25.37 | $25.21 | $25.31 | $17.81 | 8,199 |
| 2019-09-20 | $25.38 | $25.38 | $25.22 | $25.35 | $17.84 | 3,080 |
| 2019-09-19 | $25.45 | $25.45 | $25.36 | $25.36 | $17.85 | 6,644 |
| 2019-09-18 | $25.40 | $25.40 | $25.32 | $25.36 | $17.85 | 4,909 |
| 2019-09-17 | $25.37 | $25.37 | $25.30 | $25.36 | $17.85 | 14,062 |
| 2019-09-16 | $25.23 | $25.40 | $25.23 | $25.34 | $17.83 | 7,319 |
| 2019-09-13 | $25.24 | $25.36 | $25.24 | $25.31 | $17.81 | 5,709 |
| 2019-09-12 | $25.36 | $25.37 | $25.28 | $25.32 | $17.82 | 4,629 |
| 2019-09-11 | $25.28 | $25.35 | $25.28 | $25.32 | $17.82 | 1,789 |
| 2019-09-10 | $25.27 | $25.29 | $25.27 | $25.27 | $17.78 | 2,700 |
| 2019-09-09 | $25.15 | $25.24 | $25.15 | $25.20 | $17.73 | 8,404 |
| 2019-09-06 | $25.16 | $25.21 | $25.13 | $25.13 | $17.68 | 4,077 |
| 2019-09-05 | $25.07 | $25.16 | $25.07 | $25.08 | $17.65 | 5,400 |
| 2019-09-04 | $24.92 | $24.92 | $24.83 | $24.90 | $17.52 | 6,755 |
| 2019-09-03 | $24.71 | $24.79 | $24.66 | $24.73 | $17.40 | 7,907 |
| 2019-08-30 | $24.99 | $25.01 | $24.87 | $24.89 | $17.51 | 7,483 |
| 2019-08-29 | $24.64 | $24.94 | $24.64 | $24.89 | $17.51 | 5,501 |
| 2019-08-28 | $24.47 | $24.69 | $24.47 | $24.60 | $17.31 | 6,173 |
| 2019-08-27 | $24.49 | $24.49 | $24.49 | $24.49 | $17.23 | 449 |
| 2019-08-26 | $24.61 | $24.70 | $24.59 | $24.70 | $17.38 | 2,179 |
| 2019-08-23 | $24.71 | $24.71 | $24.45 | $24.45 | $17.20 | 956 |
| 2019-08-22 | $25.03 | $25.03 | $24.83 | $24.93 | $17.54 | 2,290 |
| 2019-08-21 | $24.93 | $24.96 | $24.92 | $24.94 | $17.55 | 2,585 |
| 2019-08-20 | $25.06 | $25.11 | $25.06 | $25.09 | $17.48 | 6,282 |
| 2019-08-19 | $25.15 | $25.17 | $25.04 | $25.08 | $17.47 | 8,791 |
| 2019-08-16 | $24.97 | $25.03 | $24.96 | $25.00 | $17.42 | 5,227 |
| 2019-08-15 | $24.53 | $24.55 | $24.38 | $24.53 | $17.09 | 1,219 |
| 2019-08-14 | $24.80 | $24.81 | $24.56 | $24.63 | $17.16 | 7,635 |
| 2019-08-13 | $25.46 | $25.46 | $25.22 | $25.27 | $17.60 | 818 |
| 2019-08-12 | $25.14 | $25.15 | $24.97 | $25.04 | $17.44 | 1,954 |
| 2019-08-09 | $25.30 | $25.48 | $25.26 | $25.35 | $17.66 | 3,212 |
| 2019-08-08 | $25.37 | $25.58 | $25.37 | $25.53 | $17.79 | 1,035 |
| 2019-08-07 | $24.70 | $25.14 | $24.70 | $25.08 | $17.47 | 3,976 |
| 2019-08-06 | $24.89 | $25.08 | $24.79 | $25.08 | $17.48 | 11,592 |
| 2019-08-05 | $25.18 | $25.19 | $24.70 | $24.89 | $17.34 | 9,312 |
| 2019-08-02 | $25.56 | $25.56 | $25.38 | $25.46 | $17.74 | 4,823 |
| 2019-08-01 | $25.94 | $25.94 | $25.64 | $25.64 | $17.86 | 1,773 |
| 2019-07-31 | $25.98 | $26.00 | $25.86 | $25.86 | $18.02 | 10,575 |
| 2019-07-30 | $25.81 | $25.90 | $25.78 | $25.90 | $18.04 | 13,822 |
| 2019-07-29 | $25.87 | $25.89 | $25.84 | $25.86 | $18.02 | 6,868 |
| 2019-07-26 | $25.80 | $25.88 | $25.80 | $25.88 | $18.03 | 292 |
| 2019-07-25 | $25.79 | $25.85 | $25.77 | $25.80 | $17.97 | 1,538 |
| 2019-07-24 | $25.78 | $25.94 | $25.68 | $25.88 | $18.03 | 5,017 |
| 2019-07-23 | $25.87 | $25.87 | $25.75 | $25.81 | $17.89 | 4,784 |
| 2019-07-22 | $25.79 | $25.80 | $25.72 | $25.72 | $17.82 | 2,256 |
| 2019-07-19 | $25.83 | $25.96 | $25.76 | $25.76 | $17.85 | 7,808 |
| 2019-07-18 | $25.69 | $25.78 | $25.66 | $25.72 | $17.82 | 6,264 |
| 2019-07-17 | $25.70 | $25.72 | $25.65 | $25.66 | $17.78 | 16,917 |
| 2019-07-16 | $25.76 | $25.77 | $25.66 | $25.74 | $17.84 | 4,085 |
| 2019-07-15 | $25.88 | $25.88 | $25.65 | $25.70 | $17.81 | 4,047 |
| 2019-07-12 | $26.14 | $26.14 | $25.66 | $25.73 | $17.83 | 5,565 |
| 2019-07-11 | $25.69 | $25.87 | $25.60 | $25.87 | $17.93 | 3,396 |
| 2019-07-10 | $25.70 | $25.73 | $25.65 | $25.69 | $17.80 | 3,203 |
| 2019-07-09 | $25.51 | $25.60 | $25.51 | $25.58 | $17.72 | 2,270 |
| 2019-07-08 | $25.54 | $25.68 | $25.54 | $25.60 | $17.74 | 2,888 |
| 2019-07-05 | $25.63 | $25.71 | $25.50 | $25.64 | $17.77 | 13,522 |
| 2019-07-03 | $25.64 | $25.67 | $25.60 | $25.61 | $17.74 | 2,374 |
| 2019-07-02 | $25.61 | $25.61 | $25.46 | $25.51 | $17.68 | 1,932 |
| 2019-07-01 | $25.72 | $25.72 | $25.50 | $25.52 | $17.68 | 5,029 |
| 2019-06-28 | $25.35 | $25.47 | $25.35 | $25.45 | $17.63 | 4,646 |
| 2019-06-27 | $25.19 | $25.31 | $25.15 | $25.26 | $17.50 | 11,340 |
| 2019-06-26 | $25.09 | $25.12 | $25.04 | $25.04 | $17.35 | 3,948 |
| 2019-06-25 | $25.32 | $25.45 | $25.27 | $25.27 | $17.35 | 5,822 |
| 2019-06-24 | $25.55 | $25.59 | $25.30 | $25.32 | $17.39 | 12,974 |
| 2019-06-21 | $25.47 | $25.59 | $25.47 | $25.52 | $17.53 | 4,142 |
| 2019-06-20 | $25.53 | $25.57 | $25.48 | $25.52 | $17.53 | 3,767 |
| 2019-06-19 | $25.35 | $25.43 | $25.35 | $25.41 | $17.45 | 3,078 |
| 2019-06-18 | $25.30 | $25.40 | $25.28 | $25.36 | $17.42 | 13,905 |
| 2019-06-17 | $25.14 | $25.24 | $25.11 | $25.17 | $17.29 | 6,545 |
| 2019-06-14 | $25.04 | $25.07 | $24.98 | $25.00 | $17.17 | 9,371 |
| 2019-06-13 | $25.08 | $25.18 | $24.97 | $25.11 | $17.24 | 2,956 |
| 2019-06-12 | $24.89 | $24.94 | $24.84 | $24.90 | $17.10 | 7,197 |
| 2019-06-11 | $25.00 | $25.00 | $24.80 | $24.87 | $17.08 | 7,190 |
| 2019-06-10 | $25.05 | $25.09 | $24.95 | $24.95 | $17.14 | 10,884 |
| 2019-06-07 | $24.78 | $24.87 | $24.74 | $24.81 | $17.04 | 3,375 |
| 2019-06-06 | $24.55 | $24.66 | $24.48 | $24.65 | $16.93 | 3,082 |
| 2019-06-05 | $24.66 | $24.74 | $24.58 | $24.65 | $16.93 | 1,836 |
| 2019-06-04 | $24.45 | $24.72 | $24.45 | $24.72 | $16.98 | 6,596 |
| 2019-06-03 | $24.14 | $24.23 | $24.09 | $24.11 | $16.56 | 3,590 |
| 2019-05-31 | $24.06 | $24.16 | $23.92 | $24.04 | $16.51 | 6,504 |
| 2019-05-30 | $24.49 | $24.49 | $24.25 | $24.32 | $16.71 | 8,359 |
| 2019-05-29 | $24.49 | $24.49 | $24.26 | $24.37 | $16.74 | 3,419 |
| 2019-05-28 | $24.72 | $24.72 | $24.59 | $24.59 | $16.89 | 5,341 |
| 2019-05-24 | $24.63 | $24.71 | $24.63 | $24.71 | $16.97 | 1,200 |
| 2019-05-23 | $24.63 | $24.66 | $24.43 | $24.49 | $16.82 | 14,132 |
| 2019-05-22 | $25.00 | $25.00 | $24.84 | $24.89 | $17.09 | 7,788 |
| 2019-05-21 | $25.11 | $25.22 | $25.11 | $25.21 | $17.16 | 1,576 |
| 2019-05-20 | $24.93 | $25.07 | $24.93 | $24.97 | $16.99 | 5,885 |
| 2019-05-17 | $25.10 | $25.10 | $25.07 | $25.07 | $17.06 | 633 |
| 2019-05-16 | $25.30 | $25.35 | $25.29 | $25.29 | $17.21 | 502 |
| 2019-05-15 | $25.15 | $25.15 | $25.15 | $25.15 | $17.12 | 460 |
| 2019-05-14 | $24.95 | $25.08 | $24.93 | $25.04 | $17.04 | 1,845 |
| 2019-05-13 | $24.90 | $24.90 | $24.69 | $24.72 | $16.82 | 1,946 |
| 2019-05-10 | $25.17 | $25.17 | $25.16 | $25.16 | $17.12 | 270 |
| 2019-05-09 | $25.00 | $25.13 | $24.86 | $25.10 | $17.08 | 2,019 |
| 2019-05-08 | $25.14 | $25.14 | $25.14 | $25.14 | $17.10 | 77 |
| 2019-05-07 | $25.34 | $25.34 | $25.16 | $25.16 | $17.12 | 534 |
| 2019-05-06 | $25.29 | $25.30 | $25.29 | $25.30 | $17.21 | 200 |
| 2019-05-03 | $25.30 | $25.30 | $25.28 | $25.30 | $17.22 | 1,018 |
| 2019-05-02 | $25.10 | $25.14 | $25.08 | $25.14 | $17.11 | 560 |
| 2019-05-01 | $25.27 | $25.27 | $25.12 | $25.12 | $17.10 | 7,102 |
| 2019-04-30 | $25.30 | $25.30 | $25.20 | $25.21 | $17.16 | 6,234 |
| 2019-04-29 | $25.31 | $25.31 | $25.25 | $25.25 | $17.18 | 2,291 |
| 2019-04-26 | $25.18 | $25.23 | $25.14 | $25.23 | $17.17 | 916 |
| 2019-04-25 | $25.11 | $25.18 | $25.01 | $25.13 | $17.10 | 6,398 |
| 2019-04-24 | $25.14 | $25.24 | $25.14 | $25.19 | $17.14 | 6,981 |
| 2019-04-23 | $25.09 | $25.21 | $25.09 | $25.16 | $17.12 | 2,760 |
| 2019-04-22 | $25.01 | $25.10 | $25.00 | $25.00 | $17.01 | 3,860 |