USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.72 ($0.27) 1.32%
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund - Daily Information
Click for more stock information on USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.58 |
| Previous Close | $20.72 |
| High | $20.81 |
| Low | $20.58 |
| Adjusted Open | $20.58 |
| Previous Adjusted Close | $20.72 |
| Adjusted High | $20.81 |
| Adjusted Low | $20.58 |
About USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
The Fund seeks to maintain substantial economic exposure to the performance of the commodities markets. The Fund primarily gains exposure to the commodities markets through the investments of its wholly-owned subsidiary incorporated in the Cayman Islands, USCF Cayman Commodity 2 (the “Subsidiary”). The Subsidiary, which has the same investment objective as the Fund, is advised by the Adviser and sub-advised by SummerHaven Investment Management, LLC (“SummerHaven”). The Fund seeks to provide exposure to the commodities markets that corresponds to the SummerHaven Dynamic Commodity Index Total ReturnSM (the “SDCITR”). The SDCITR is owned and maintained by SummerHaven Index Management, LLC (“SHIM”), an affiliate of SummerHaven. Even though the Fund seeks to provide exposure to the commodities markets that corresponds to the SDCITR, the Fund is not an index ETF and is actively managed. The SDCITR is a total return commodity sector index designed to broadly represent ajor commodities. The SDCITR reflects the performance of a fully margined and collateralized portfolio of commodities futures contracts. A commodities futures contract is a financial instrument in which a party agrees to pay a fixed price for a fixed quantity of a commodity at a specified future date. The total cost of the commodities underlying a futures contract at their current price (or spot price) is often referred to as “notional amount.” Futures contracts are traded at market prices on exchanges pursuant to terms common to all market participants. A futures contract is fully margined when a fund has deposited the amount required to enter into and maintain the contract, as determined by a commodity futures exchange, including the New York Mercantile Exchange, ICE Futures, Chicago Board of Trade, Chicago Mercantile Exchange, London Metal Exchange, and Commodity Exchange, Inc. (collectively, the “Futures Exchanges”), which is typically 5% to 10% of the contract amount. A futures contract is fully collateralized when a fund holds cash or cash equivalents, government securities, or other liquid investments at least equal in value to the notional amount of the contract. At any time, the SDCITR is comprised of 14 futures contracts (the “Component Futures Contracts”), weighted equally by notional amount. The SDCITR is reconstituted and rebalanced on a monthly basis. See “Additional Information about the SDCITR” below for more information about how the SDCITR is composed. To achieve an exposure to the commodities markets that corresponds to the SDCITR, the Fund invests in a fully margined and collateralized portfolio of commodities futures contracts that will generally consist of the Component Futures Contracts, weighted equally by notional amount. The Fund’s portfolio of futures contracts is reconstituted and rebalanced on a monthly basis to reflect the changing composition of the SDCITR. The Fund may also invest in futures contracts that the portfolio managers believe are economically identical or substantially similar to the Component Futures Contracts. Also, to obtain the desired economic exposure, the Fund may invest in commodity-related derivative instruments such as cash-settled options, forward contracts, options on futures contracts, and other options. The futures contracts (including Component Futures Contracts) and other commodity-related derivative instruments in which the Fund may invest are collectively referred to herein as “Commodity Interests.” The Fund may invest in Commodity Interests directly or indirectly through the Subsidiary. Neither the Fund nor the Subsidiary invests directly in commodities. In addition to the market price movements of the Fund’s futures contracts and other Commodity Interests, the Fund’s total return includes the return on any assets used to collateralize the Fund’s portfolio. In managing the collateral portion of the Fund’s investment strategy, the Adviser will seek to at least match the hypothetical return of the collateral portion of the SDCITR. The SDCITR’s Component Futures Contracts are hypothetically collateralized with U.S. Treasury bills (“Treasuries”) with three-month maturities, the value of which are calculated using the weekly auction rate for 3-Month U.S. Treasury Bills published by the U.S. Department of the Treasury. To collateralize its portfolio, the Fund will hold significant amounts of short-term U.S. government securities (e.g., Treasuries). The Fund may also seek to enhance collateral returns relative to the SDCITR or increase portfolio liquidity by investing in money market instruments, investment grade fixed-income securities, and cash and cash equivalents. Although the Fund may invest in Commodity Interests directly, the Fund invests in Commodity Interests primarily through the Subsidiary. The Subsidiary’s investments are considered to be part of the Fund’s portfolio. By investing in the Subsidiary, the Fund is able to obtain greater exposure to the commodities markets while maintaining compliance with federal taxation requirements applicable to investment companies. The Subsidiary may also hold investments used to collateralize the Fund’s portfolio. The Fund will not invest more than 25% of its total assets in the Subsidiary, as determined at the end of each fiscal quarter. The amount of the Fund’s total assets that is not invested in the Subsidiary at any given time will be invested directly by the Fund. The assets of the Subsidiary are subject to the same investment restrictions and limitations, and follow the same compliance policies and procedures, as the Fund, except that the Subsidiary may invest without limitation in Commodity Interests. The Fund is not diversified within the meaning of the Investment Company Act of 1940, as amended (the “1940 Act”). Additional Information about the SDCITR: At any time, the SDCITR is comprised of 14 Component Futures Contracts, weighted equally by notional amount, selected each month from a universe of 27 eligible commodities and futures contracts for those commodities. The eligible futures contracts are traded on the Futures Exchanges in major industrialized countries, and typically have active and liquid markets. The eligible futures contracts are denominated in U.S. dollars. As of September 30, 2019, the universe of eligible commodities, categorized into six commodity sectors, were: Energy – crude oil (Brent), crude oil (WTI), gas oil, heating oil, natural gas, and unleaded gasoline; Precious Metals – gold, silver, and platinum; Industrial Metals – zinc, nickel, aluminum, copper, lead, and tin; Grains – soybean oil, wheat, corn, soybeans, and soybean meal; Softs – sugar, cotton, coffee, and cocoa; and Livestock – live cattle, lean hogs, and feeder cattle. The SDCITR is based on the notion that commodities with low inventories tend to outperform commodities with high inventories, as commodity prices tend to increase when supply is low and conversely tend to decrease when supply is high. To help assess the current state of commodity inventories, the SDCITR analyzes price-based signals (i.e., backwardation, contango, and momentum) within the universe of eligible commodity futures contracts, as discussed further below. The SDCITR is rules-based and reconstituted and rebalanced monthly using quantitative formulas, subject to the constraint that each of the six commodity sectors above must be represented by at least one Component Futures Contract. On the fifth-to-last business day of each month, the Component Futures Contracts for the following month are selected pursuant to a three-step process. First, the seven commodities with the greatest “backwardation” (or least “contango”) are identified from the universe of eligible commodities. Backwardation is associated with futures prices that are below commodity spot prices, and contango is associated with futures prices that are above commodity spot prices. Second, from the remaining 20 eligible commodities, the seven commodities with the greatest positive (or least negative) percentage price change over the prior 12-month period (“momentum”) are identified. At this point, if a commodity sector is not represented by the 14 commodities identified in the first and second steps, the commodity from the omitted sector with the greatest momentum will replace one of the seven commodities that were originally identified during step two. A commodity is eligible to be replaced if it belongs to a commodity sector that is represented by more than one commodity identified during steps one or two. From the commodities that are eligible to be replaced, the commodity with the lowest momentum will be replaced.This procedure is repeated until all the sectors are represented. Third, from the eligible futures contract for each of the 14 identified commodities, the futures contract with the greatest backwardation (or least contango), subject to market restrictions, is selected as a Component Futures Contract. The SDCITR is reconstituted and rebalanced accordingly during the last four business days of the month.
Invest in USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
Historical Stock Data for USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $20.58 | $20.81 | $20.58 | $20.72 | $20.72 | 107,835 |
| 2025-04-21 | $20.48 | $20.54 | $20.35 | $20.45 | $20.45 | 234,038 |
| 2025-04-17 | $20.35 | $20.54 | $20.22 | $20.48 | $20.48 | 19,502 |
| 2025-04-16 | $20.06 | $20.22 | $20.05 | $20.21 | $20.21 | 20,762 |
| 2025-04-15 | $19.95 | $20.00 | $19.90 | $19.99 | $19.99 | 23,993 |
| 2025-04-14 | $20.03 | $20.04 | $19.85 | $20.03 | $20.03 | 29,463 |
| 2025-04-11 | $19.67 | $20.00 | $19.67 | $19.99 | $19.99 | 26,806 |
| 2025-04-10 | $19.63 | $19.67 | $19.46 | $19.64 | $19.64 | 47,116 |
| 2025-04-09 | $19.32 | $19.97 | $18.96 | $19.90 | $19.90 | 192,015 |
| 2025-04-08 | $20.01 | $20.03 | $19.15 | $19.24 | $19.24 | 119,037 |
| 2025-04-07 | $19.86 | $20.25 | $19.51 | $19.63 | $19.63 | 233,120 |
| 2025-04-04 | $20.50 | $20.50 | $20.02 | $20.26 | $20.26 | 155,341 |
| 2025-04-03 | $21.22 | $21.26 | $21.05 | $21.16 | $21.16 | 93,550 |
| 2025-04-02 | $21.58 | $21.85 | $21.56 | $21.85 | $21.85 | 297,980 |
| 2025-04-01 | $21.36 | $21.56 | $21.33 | $21.56 | $21.56 | 127,514 |
| 2025-03-31 | $21.12 | $21.29 | $21.02 | $21.22 | $21.22 | 103,668 |
| 2025-03-28 | $21.12 | $21.14 | $21.01 | $21.14 | $21.14 | 66,808 |
| 2025-03-27 | $21.08 | $21.11 | $20.92 | $21.07 | $21.07 | 168,445 |
| 2025-03-26 | $21.06 | $21.12 | $21.02 | $21.04 | $21.04 | 52,406 |
| 2025-03-25 | $20.97 | $21.07 | $20.95 | $21.04 | $21.04 | 43,834 |
| 2025-03-24 | $20.94 | $20.98 | $20.88 | $20.93 | $20.93 | 55,588 |
| 2025-03-21 | $20.98 | $21.03 | $20.90 | $20.92 | $20.92 | 42,412 |
| 2025-03-20 | $20.89 | $21.11 | $20.87 | $21.11 | $21.11 | 64,588 |
| 2025-03-19 | $21.05 | $21.05 | $20.88 | $21.04 | $21.04 | 397,766 |
| 2025-03-18 | $21.00 | $21.00 | $20.81 | $20.87 | $20.87 | 201,593 |
| 2025-03-17 | $20.84 | $20.89 | $20.69 | $20.88 | $20.88 | 93,237 |
| 2025-03-14 | $20.86 | $20.86 | $20.51 | $20.67 | $20.67 | 39,613 |
| 2025-03-13 | $20.74 | $20.78 | $20.47 | $20.74 | $20.74 | 61,183 |
| 2025-03-12 | $20.82 | $20.82 | $20.54 | $20.58 | $20.58 | 62,429 |
| 2025-03-11 | $20.87 | $20.87 | $20.52 | $20.58 | $20.58 | 43,564 |
| 2025-03-10 | $20.86 | $20.86 | $20.44 | $20.46 | $20.46 | 42,132 |
| 2025-03-07 | $20.68 | $20.68 | $20.35 | $20.56 | $20.56 | 61,839 |
| 2025-03-06 | $20.63 | $20.99 | $20.36 | $20.44 | $20.44 | 64,295 |
| 2025-03-05 | $20.53 | $20.66 | $20.31 | $20.66 | $20.66 | 179,259 |
| 2025-03-04 | $20.58 | $20.58 | $20.24 | $20.45 | $20.45 | 167,575 |
| 2025-03-03 | $20.91 | $20.91 | $20.23 | $20.30 | $20.30 | 143,684 |
| 2025-02-28 | $20.55 | $20.55 | $20.20 | $20.24 | $20.24 | 403,629 |
| 2025-02-27 | $20.63 | $20.64 | $20.45 | $20.47 | $20.47 | 127,266 |
| 2025-02-26 | $20.68 | $20.72 | $20.35 | $20.50 | $20.50 | 205,871 |
| 2025-02-25 | $20.75 | $20.75 | $20.44 | $20.59 | $20.59 | 52,682 |
| 2025-02-24 | $20.72 | $20.83 | $20.64 | $20.70 | $20.70 | 47,473 |
| 2025-02-21 | $21.39 | $21.39 | $20.86 | $20.93 | $20.93 | 48,002 |
| 2025-02-20 | $21.43 | $21.43 | $21.20 | $21.26 | $21.26 | 63,375 |
| 2025-02-19 | $21.46 | $21.58 | $21.22 | $21.33 | $21.33 | 60,335 |
| 2025-02-18 | $21.04 | $21.34 | $20.84 | $21.15 | $21.15 | 46,166 |
| 2025-02-14 | $21.02 | $21.06 | $20.85 | $20.89 | $20.89 | 79,038 |
| 2025-02-13 | $21.13 | $21.13 | $20.75 | $20.94 | $20.94 | 69,044 |
| 2025-02-12 | $21.04 | $21.04 | $20.74 | $20.75 | $20.75 | 93,639 |
| 2025-02-11 | $21.46 | $21.46 | $20.74 | $20.82 | $20.82 | 36,374 |
| 2025-02-10 | $20.66 | $20.79 | $20.59 | $20.72 | $20.72 | 120,348 |
| 2025-02-07 | $20.52 | $20.55 | $20.37 | $20.45 | $20.45 | 93,358 |
| 2025-02-06 | $20.49 | $20.49 | $20.30 | $20.37 | $20.37 | 92,589 |
| 2025-02-05 | $20.38 | $20.55 | $20.34 | $20.49 | $20.49 | 149,557 |
| 2025-02-04 | $20.39 | $20.60 | $20.30 | $20.45 | $20.45 | 150,611 |
| 2025-02-03 | $20.57 | $20.61 | $20.45 | $20.54 | $20.54 | 343,376 |
| 2025-01-31 | $20.27 | $20.39 | $20.15 | $20.38 | $20.38 | 383,138 |
| 2025-01-30 | $20.46 | $20.50 | $20.30 | $20.33 | $20.33 | 729,024 |
| 2025-01-29 | $20.61 | $20.62 | $20.27 | $20.36 | $20.36 | 1,988,539 |
| 2025-01-28 | $20.22 | $20.28 | $20.13 | $20.22 | $20.22 | 14,112 |
| 2025-01-27 | $20.35 | $20.35 | $20.11 | $20.26 | $20.26 | 26,541 |
| 2025-01-24 | $20.45 | $20.54 | $20.37 | $20.49 | $20.49 | 26,463 |
| 2025-01-23 | $20.47 | $20.52 | $20.33 | $20.41 | $20.41 | 17,031 |
| 2025-01-22 | $20.30 | $20.49 | $20.30 | $20.45 | $20.45 | 8,737 |
| 2025-01-21 | $20.33 | $20.34 | $20.21 | $20.34 | $20.34 | 58,874 |
| 2025-01-17 | $20.24 | $20.47 | $20.24 | $20.40 | $20.40 | 11,764 |
| 2025-01-16 | $20.43 | $20.43 | $20.21 | $20.39 | $20.39 | 18,646 |
| 2025-01-15 | $20.35 | $20.52 | $20.31 | $20.50 | $20.50 | 245,821 |
| 2025-01-14 | $20.34 | $20.34 | $20.19 | $20.24 | $20.24 | 472,883 |
| 2025-01-13 | $20.34 | $20.42 | $20.27 | $20.39 | $20.39 | 38,504 |
| 2025-01-10 | $19.78 | $20.24 | $19.78 | $20.20 | $20.20 | 10,269 |
| 2025-01-08 | $19.69 | $19.82 | $19.64 | $19.80 | $19.80 | 87,107 |
| 2025-01-07 | $19.82 | $19.87 | $19.77 | $19.80 | $19.80 | 101,799 |
| 2025-01-06 | $19.84 | $19.84 | $19.59 | $19.65 | $19.65 | 24,800 |
| 2025-01-03 | $19.61 | $19.61 | $19.50 | $19.60 | $19.60 | 22,736 |
| 2025-01-02 | $19.53 | $19.67 | $19.51 | $19.62 | $19.62 | 31,092 |
| 2024-12-31 | $19.35 | $19.43 | $19.23 | $19.42 | $19.42 | 23,917 |
| 2024-12-30 | $19.48 | $19.50 | $19.33 | $19.42 | $19.42 | 23,800 |
| 2024-12-27 | $19.15 | $19.27 | $19.04 | $19.11 | $19.11 | 12,486 |
| 2024-12-26 | $20.48 | $20.48 | $20.32 | $20.38 | $19.22 | 8,126 |
| 2024-12-24 | $20.56 | $20.63 | $20.55 | $20.59 | $19.42 | 3,922 |
| 2024-12-23 | $20.47 | $20.48 | $20.31 | $20.41 | $19.25 | 40,811 |
| 2024-12-20 | $20.44 | $20.45 | $20.34 | $20.41 | $19.26 | 11,657 |
| 2024-12-19 | $20.56 | $20.56 | $20.33 | $20.34 | $19.18 | 4,327 |
| 2024-12-18 | $20.68 | $20.74 | $20.59 | $20.59 | $19.42 | 12,493 |
| 2024-12-17 | $20.60 | $20.65 | $20.50 | $20.59 | $19.42 | 6,975 |
| 2024-12-16 | $20.74 | $20.86 | $20.69 | $20.73 | $19.55 | 15,419 |
| 2024-12-13 | $20.70 | $20.79 | $20.70 | $20.72 | $19.55 | 10,972 |
| 2024-12-12 | $20.53 | $20.70 | $20.53 | $20.70 | $19.52 | 28,727 |
| 2024-12-11 | $20.68 | $21.09 | $20.58 | $20.68 | $19.50 | 6,067 |
| 2024-12-10 | $20.69 | $20.76 | $20.64 | $20.75 | $20.75 | 3,735 |
| 2024-12-09 | $20.57 | $20.60 | $20.47 | $20.60 | $20.60 | 3,312 |
| 2024-12-06 | $20.33 | $20.34 | $20.28 | $20.34 | $20.34 | 3,164 |
| 2024-12-05 | $20.35 | $20.40 | $20.29 | $20.40 | $20.40 | 8,461 |
| 2024-12-04 | $20.37 | $20.37 | $20.16 | $20.27 | $20.27 | 9,391 |
| 2024-12-03 | $20.15 | $20.29 | $20.15 | $20.23 | $20.23 | 6,688 |
| 2024-12-02 | $20.16 | $20.16 | $20.02 | $20.09 | $20.09 | 5,210 |
| 2024-11-29 | $20.33 | $20.35 | $20.25 | $20.25 | $20.25 | 4,992 |
| 2024-11-27 | $20.24 | $20.24 | $20.16 | $20.20 | $20.20 | 5,877 |
| 2024-11-26 | $20.23 | $20.31 | $20.19 | $20.19 | $20.19 | 3,662 |
| 2024-11-25 | $20.24 | $20.29 | $20.04 | $20.12 | $20.12 | 10,350 |
| 2024-11-22 | $20.21 | $20.29 | $20.21 | $20.24 | $20.24 | 14,229 |
| 2024-11-21 | $20.11 | $20.25 | $20.02 | $20.06 | $20.06 | 8,313 |
| 2024-11-20 | $20.04 | $20.25 | $19.96 | $20.02 | $20.02 | 9,502 |
| 2024-11-19 | $19.95 | $20.07 | $19.84 | $20.07 | $20.07 | 13,764 |
| 2024-11-18 | $19.77 | $20.00 | $19.77 | $19.94 | $19.94 | 8,652 |
| 2024-11-15 | $19.76 | $19.78 | $19.69 | $19.70 | $19.70 | 10,887 |
| 2024-11-14 | $19.79 | $19.79 | $19.73 | $19.74 | $19.74 | 5,696 |
| 2024-11-13 | $19.55 | $19.63 | $19.53 | $19.58 | $19.58 | 106,815 |
| 2024-11-12 | $19.57 | $19.60 | $19.52 | $19.52 | $19.52 | 3,739 |
| 2024-11-11 | $19.53 | $19.60 | $19.50 | $19.60 | $19.60 | 24,474 |
| 2024-11-08 | $19.94 | $19.94 | $19.69 | $19.72 | $19.72 | 6,876 |
| 2024-11-07 | $19.80 | $20.06 | $19.80 | $20.02 | $20.02 | 5,986 |
| 2024-11-06 | $19.47 | $19.68 | $19.47 | $19.67 | $19.67 | 4,939 |
| 2024-11-05 | $19.92 | $19.95 | $19.85 | $19.88 | $19.88 | 14,539 |
| 2024-11-04 | $19.77 | $19.81 | $19.72 | $19.79 | $19.79 | 3,965 |
| 2024-11-01 | $20.01 | $20.01 | $19.61 | $19.61 | $19.61 | 2,347 |
| 2024-10-31 | $19.58 | $19.71 | $19.53 | $19.71 | $19.71 | 6,147 |
| 2024-10-30 | $19.44 | $19.55 | $19.44 | $19.55 | $19.55 | 856 |
| 2024-10-29 | $19.39 | $19.41 | $19.34 | $19.38 | $19.38 | 5,879 |
| 2024-10-28 | $19.29 | $19.34 | $19.28 | $19.33 | $19.33 | 8,122 |
| 2024-10-25 | $19.53 | $19.65 | $19.53 | $19.59 | $19.59 | 4,254 |
| 2024-10-24 | $19.55 | $19.55 | $19.39 | $19.43 | $19.43 | 10,737 |
| 2024-10-23 | $19.54 | $19.57 | $19.47 | $19.57 | $19.57 | 12,998 |
| 2024-10-22 | $19.54 | $19.68 | $19.52 | $19.63 | $19.63 | 20,648 |
| 2024-10-21 | $19.50 | $19.50 | $19.39 | $19.41 | $19.41 | 7,736 |
| 2024-10-18 | $19.32 | $19.43 | $19.25 | $19.38 | $19.38 | 16,169 |
| 2024-10-17 | $19.40 | $19.42 | $19.37 | $19.41 | $19.41 | 2,556 |
| 2024-10-16 | $19.49 | $19.52 | $19.42 | $19.44 | $19.44 | 1,794 |
| 2024-10-15 | $19.45 | $19.54 | $19.37 | $19.53 | $19.53 | 7,168 |
| 2024-10-14 | $19.76 | $19.82 | $19.65 | $19.71 | $19.71 | 4,824 |
| 2024-10-11 | $20.00 | $20.00 | $19.93 | $19.97 | $19.97 | 2,406 |
| 2024-10-10 | $19.65 | $19.90 | $19.65 | $19.90 | $19.90 | 1,595 |
| 2024-10-09 | $19.43 | $19.54 | $19.36 | $19.51 | $19.51 | 5,119 |
| 2024-10-08 | $19.73 | $19.73 | $19.46 | $19.60 | $19.60 | 15,064 |
| 2024-10-07 | $19.90 | $20.00 | $19.87 | $19.98 | $19.98 | 2,257 |
| 2024-10-04 | $19.88 | $19.94 | $19.88 | $19.89 | $19.89 | 1,333 |
| 2024-10-03 | $19.72 | $19.88 | $19.72 | $19.88 | $19.88 | 5,406 |
| 2024-10-02 | $19.64 | $19.66 | $19.54 | $19.61 | $19.61 | 3,738 |
| 2024-10-01 | $19.28 | $19.61 | $19.28 | $19.46 | $19.46 | 2,770 |
| 2024-09-30 | $19.39 | $19.44 | $19.29 | $19.41 | $19.41 | 6,526 |
| 2024-09-27 | $19.48 | $19.54 | $19.48 | $19.54 | $19.54 | 5,794 |
| 2024-09-26 | $19.55 | $19.63 | $19.42 | $19.44 | $19.44 | 6,821 |
| 2024-09-25 | $19.54 | $19.54 | $19.46 | $19.46 | $19.46 | 2,878 |
| 2024-09-24 | $19.53 | $19.55 | $19.52 | $19.55 | $19.55 | 2,651 |
| 2024-09-23 | $19.29 | $19.35 | $19.24 | $19.25 | $19.25 | 15,940 |
| 2024-09-20 | $19.15 | $19.24 | $19.11 | $19.24 | $19.24 | 5,270 |
| 2024-09-19 | $19.10 | $19.22 | $19.10 | $19.19 | $19.19 | 4,054 |
| 2024-09-18 | $18.99 | $19.06 | $18.94 | $18.95 | $18.95 | 2,301 |
| 2024-09-17 | $18.95 | $19.01 | $18.95 | $19.00 | $19.00 | 2,481 |
| 2024-09-16 | $18.57 | $18.94 | $18.57 | $18.90 | $18.90 | 3,138 |
| 2024-09-13 | $18.80 | $18.83 | $18.73 | $18.75 | $18.75 | 3,650 |
| 2024-09-12 | $18.21 | $18.71 | $18.21 | $18.66 | $18.66 | 7,985 |
| 2024-09-11 | $18.39 | $18.50 | $18.32 | $18.49 | $18.49 | 4,407 |
| 2024-09-10 | $18.38 | $18.38 | $18.21 | $18.28 | $18.28 | 6,494 |
| 2024-09-09 | $18.35 | $18.47 | $18.34 | $18.45 | $18.45 | 3,387 |
| 2024-09-06 | $18.43 | $18.43 | $18.25 | $18.27 | $18.27 | 2,547 |
| 2024-09-05 | $18.60 | $18.60 | $18.46 | $18.51 | $18.51 | 3,534 |
| 2024-09-04 | $18.50 | $18.53 | $18.48 | $18.48 | $18.48 | 5,386 |
| 2024-09-03 | $18.66 | $18.66 | $18.65 | $18.65 | $18.65 | 1,042 |
| 2024-08-30 | $19.11 | $19.11 | $18.95 | $19.01 | $19.01 | 3,879 |
| 2024-08-29 | $19.04 | $19.06 | $19.02 | $19.06 | $19.06 | 1,084 |
| 2024-08-28 | $19.00 | $19.00 | $18.91 | $18.94 | $18.94 | 2,137 |
| 2024-08-27 | $19.19 | $19.20 | $19.13 | $19.13 | $19.13 | 2,793 |
| 2024-08-26 | $19.13 | $19.19 | $19.12 | $19.17 | $19.17 | 2,536 |
| 2024-08-23 | $18.94 | $18.95 | $18.93 | $18.94 | $18.94 | 1,485 |
| 2024-08-22 | $18.51 | $18.67 | $18.51 | $18.65 | $18.65 | 2,697 |
| 2024-08-21 | $18.74 | $18.80 | $18.59 | $18.63 | $18.63 | 19,740 |
| 2024-08-20 | $18.66 | $18.68 | $18.65 | $18.65 | $18.65 | 1,223 |
| 2024-08-19 | $18.70 | $18.70 | $18.63 | $18.64 | $18.64 | 20,108 |
| 2024-08-16 | $18.63 | $18.66 | $18.60 | $18.60 | $18.60 | 56,553 |
| 2024-08-15 | $18.78 | $18.78 | $18.72 | $18.72 | $18.72 | 780 |
| 2024-08-14 | $18.69 | $18.69 | $18.59 | $18.61 | $18.61 | 569 |
| 2024-08-13 | $18.72 | $18.72 | $18.56 | $18.60 | $18.60 | 1,824 |
| 2024-08-12 | $18.79 | $18.85 | $18.79 | $18.85 | $18.85 | 781 |
| 2024-08-09 | $18.71 | $18.77 | $18.71 | $18.71 | $18.71 | 3,408 |
| 2024-08-08 | $18.66 | $18.66 | $18.61 | $18.63 | $18.63 | 10,050 |
| 2024-08-07 | $18.73 | $18.75 | $18.64 | $18.66 | $18.66 | 12,884 |
| 2024-08-06 | $18.73 | $18.73 | $18.51 | $18.51 | $18.51 | 1,210 |
| 2024-08-05 | $18.25 | $18.62 | $18.22 | $18.62 | $18.62 | 3,631 |
| 2024-08-02 | $18.71 | $18.71 | $18.54 | $18.66 | $18.66 | 2,620 |
| 2024-08-01 | $19.05 | $19.06 | $18.78 | $18.81 | $18.81 | 4,406 |
| 2024-07-31 | $18.98 | $19.07 | $18.97 | $19.07 | $19.07 | 2,312 |
| 2024-07-30 | $18.74 | $18.82 | $18.71 | $18.77 | $18.77 | 8,688 |
| 2024-07-29 | $18.99 | $18.99 | $18.76 | $18.84 | $18.84 | 8,662 |
| 2024-07-26 | $19.03 | $19.08 | $18.97 | $19.00 | $19.00 | 19,744 |
| 2024-07-25 | $19.00 | $19.11 | $18.95 | $19.10 | $19.10 | 3,213 |
| 2024-07-24 | $19.05 | $19.15 | $19.04 | $19.04 | $19.04 | 2,257 |
| 2024-07-23 | $19.20 | $19.20 | $19.11 | $19.12 | $19.12 | 3,224 |
| 2024-07-22 | $19.08 | $19.22 | $19.08 | $19.22 | $19.22 | 1,859 |
| 2024-07-19 | $19.30 | $19.30 | $19.01 | $19.02 | $19.02 | 2,187 |
| 2024-07-18 | $19.43 | $19.43 | $19.36 | $19.36 | $19.36 | 4,129 |
| 2024-07-17 | $19.43 | $19.47 | $19.40 | $19.45 | $19.45 | 6,912 |
| 2024-07-16 | $19.35 | $19.42 | $19.35 | $19.41 | $19.41 | 2,871 |
| 2024-07-15 | $19.54 | $19.55 | $19.44 | $19.50 | $19.50 | 13,851 |
| 2024-07-12 | $19.60 | $19.64 | $19.60 | $19.63 | $19.63 | 4,390 |
| 2024-07-11 | $19.54 | $19.68 | $19.51 | $19.63 | $19.63 | 17,955 |
| 2024-07-10 | $19.55 | $19.55 | $19.49 | $19.52 | $19.52 | 1,184 |
| 2024-07-09 | $19.62 | $19.66 | $19.59 | $19.62 | $19.62 | 4,459 |
| 2024-07-08 | $19.57 | $19.63 | $19.57 | $19.63 | $19.63 | 2,923 |
| 2024-07-05 | $19.68 | $19.78 | $19.68 | $19.75 | $19.75 | 4,762 |
| 2024-07-03 | $19.66 | $19.66 | $19.58 | $19.61 | $19.61 | 9,917 |
| 2024-07-02 | $19.51 | $19.56 | $19.51 | $19.53 | $19.53 | 12,741 |
| 2024-07-01 | $19.36 | $19.47 | $19.26 | $19.44 | $19.44 | 9,342 |
| 2024-06-28 | $19.40 | $19.40 | $19.35 | $19.35 | $19.35 | 396 |
| 2024-06-27 | $19.30 | $19.34 | $19.30 | $19.34 | $19.34 | 706 |
| 2024-06-26 | $19.33 | $19.38 | $19.32 | $19.35 | $19.35 | 9,669 |
| 2024-06-25 | $19.39 | $19.39 | $19.35 | $19.37 | $19.37 | 6,330 |
| 2024-06-24 | $19.47 | $19.54 | $19.44 | $19.54 | $19.54 | 7,998 |
| 2024-06-21 | $19.55 | $19.55 | $19.35 | $19.38 | $19.38 | 8,285 |
| 2024-06-20 | $19.60 | $19.68 | $19.43 | $19.52 | $19.52 | 11,301 |
| 2024-06-18 | $19.47 | $19.47 | $19.46 | $19.47 | $19.47 | 622 |
| 2024-06-17 | $19.30 | $19.38 | $19.30 | $19.38 | $19.38 | 17,488 |
| 2024-06-14 | $19.55 | $19.55 | $19.37 | $19.45 | $19.45 | 6,860 |
| 2024-06-13 | $19.49 | $19.55 | $19.47 | $19.48 | $19.48 | 12,746 |
| 2024-06-12 | $19.50 | $19.50 | $19.40 | $19.44 | $19.44 | 4,983 |
| 2024-06-11 | $19.20 | $19.24 | $19.19 | $19.22 | $19.22 | 3,194 |
| 2024-06-10 | $19.11 | $19.15 | $19.11 | $19.15 | $19.15 | 2,078 |
| 2024-06-07 | $19.10 | $19.11 | $19.06 | $19.07 | $19.07 | 2,091 |
| 2024-06-06 | $19.19 | $19.33 | $19.19 | $19.32 | $19.32 | 4,316 |
| 2024-06-05 | $18.98 | $19.07 | $18.95 | $19.07 | $19.07 | 1,193 |
| 2024-06-04 | $19.00 | $19.03 | $18.96 | $19.00 | $19.00 | 11,416 |
| 2024-06-03 | $19.35 | $19.35 | $19.05 | $19.09 | $19.09 | 4,894 |
| 2024-05-31 | $19.38 | $19.38 | $19.24 | $19.27 | $19.27 | 7,602 |
| 2024-05-30 | $19.53 | $19.53 | $19.45 | $19.45 | $19.45 | 5,815 |
| 2024-05-29 | $19.72 | $19.75 | $19.68 | $19.71 | $19.71 | 20,990 |
| 2024-05-28 | $19.63 | $19.77 | $19.63 | $19.74 | $19.74 | 16,799 |
| 2024-05-24 | $19.37 | $19.40 | $19.36 | $19.38 | $19.38 | 259,769 |
| 2024-05-23 | $19.35 | $19.36 | $19.26 | $19.29 | $19.29 | 13,323 |
| 2024-05-22 | $19.36 | $19.36 | $19.26 | $19.26 | $19.26 | 3,617 |
| 2024-05-21 | $19.70 | $19.72 | $19.58 | $19.64 | $19.64 | 5,210 |
| 2024-05-20 | $19.46 | $19.60 | $19.46 | $19.55 | $19.55 | 7,365 |
| 2024-05-17 | $19.35 | $19.41 | $19.35 | $19.41 | $19.41 | 2,184 |
| 2024-05-16 | $19.04 | $19.10 | $19.04 | $19.08 | $19.08 | 4,064 |
| 2024-05-15 | $19.00 | $19.15 | $19.00 | $19.11 | $19.11 | 2,216 |
| 2024-05-14 | $18.96 | $18.98 | $18.93 | $18.98 | $18.98 | 1,046 |
| 2024-05-13 | $19.06 | $19.09 | $18.86 | $18.87 | $18.87 | 6,684 |
| 2024-05-10 | $19.06 | $19.09 | $19.04 | $19.04 | $19.04 | 3,076 |
| 2024-05-09 | $19.02 | $19.10 | $19.02 | $19.08 | $19.08 | 4,974 |
| 2024-05-08 | $18.93 | $19.01 | $18.93 | $18.98 | $18.98 | 3,659 |
| 2024-05-07 | $19.07 | $19.15 | $19.07 | $19.09 | $19.09 | 3,836 |
| 2024-05-06 | $18.95 | $19.00 | $18.93 | $18.96 | $18.96 | 12,134 |
| 2024-05-03 | $18.86 | $18.93 | $18.79 | $18.89 | $18.89 | 7,957 |
| 2024-05-02 | $18.73 | $18.73 | $18.69 | $18.73 | $18.73 | 1,020 |
| 2024-05-01 | $18.97 | $18.97 | $18.81 | $18.82 | $18.82 | 1,379 |
| 2024-04-30 | $19.18 | $19.28 | $19.12 | $19.12 | $19.12 | 1,974 |
| 2024-04-29 | $19.65 | $19.65 | $19.42 | $19.50 | $19.50 | 11,244 |
| 2024-04-26 | $19.63 | $19.64 | $19.58 | $19.58 | $19.58 | 7,070 |
| 2024-04-25 | $19.54 | $19.65 | $19.54 | $19.65 | $19.65 | 1,153 |
| 2024-04-24 | $19.50 | $19.65 | $19.50 | $19.60 | $19.60 | 2,484 |
| 2024-04-23 | $19.33 | $19.57 | $19.33 | $19.52 | $19.52 | 204,616 |
| 2024-04-22 | $19.76 | $19.76 | $19.63 | $19.70 | $19.70 | 3,370 |
| 2024-04-19 | $19.73 | $19.95 | $19.73 | $19.91 | $19.91 | 9,320 |
| 2024-04-18 | $19.57 | $19.71 | $19.57 | $19.68 | $19.68 | 9,894 |
| 2024-04-17 | $19.72 | $19.72 | $19.52 | $19.52 | $19.52 | 1,610 |
| 2024-04-16 | $19.63 | $19.63 | $19.50 | $19.56 | $19.56 | 211,830 |
| 2024-04-15 | $19.74 | $19.79 | $19.68 | $19.76 | $19.76 | 4,504 |
| 2024-04-12 | $19.91 | $19.91 | $19.56 | $19.62 | $19.62 | 4,246 |
| 2024-04-11 | $19.64 | $19.64 | $19.54 | $19.56 | $19.56 | 3,419 |
| 2024-04-10 | $19.50 | $19.65 | $19.50 | $19.62 | $19.62 | 10,929 |
| 2024-04-09 | $19.55 | $19.58 | $19.50 | $19.53 | $19.53 | 6,669 |
| 2024-04-08 | $19.59 | $19.59 | $19.42 | $19.44 | $19.44 | 2,648 |
| 2024-04-05 | $19.43 | $19.57 | $19.39 | $19.49 | $19.49 | 4,535 |
| 2024-04-04 | $19.33 | $19.42 | $19.26 | $19.42 | $19.42 | 5,164 |
| 2024-04-03 | $19.31 | $19.32 | $19.28 | $19.32 | $19.32 | 1,693 |
| 2024-04-02 | $19.20 | $19.21 | $19.13 | $19.21 | $19.21 | 2,913 |
| 2024-04-01 | $19.03 | $19.12 | $19.03 | $19.10 | $19.10 | 9,569 |
| 2024-03-28 | $18.87 | $18.96 | $18.87 | $18.93 | $18.93 | 9,608 |
| 2024-03-27 | $18.72 | $18.85 | $18.70 | $18.85 | $18.85 | 4,063 |
| 2024-03-26 | $18.94 | $18.95 | $18.79 | $18.85 | $18.85 | 5,938 |
| 2024-03-25 | $18.74 | $18.88 | $18.74 | $18.86 | $18.86 | 6,532 |
| 2024-03-22 | $18.68 | $18.68 | $18.62 | $18.62 | $18.62 | 838 |
| 2024-03-21 | $18.71 | $18.71 | $18.52 | $18.67 | $18.67 | 1,174 |
| 2024-03-20 | $18.49 | $18.64 | $18.49 | $18.59 | $18.59 | 1,317 |
| 2024-03-19 | $18.62 | $18.62 | $18.54 | $18.59 | $18.59 | 2,108 |
| 2024-03-18 | $18.72 | $18.82 | $18.68 | $18.78 | $18.78 | 12,172 |
| 2024-03-15 | $18.59 | $18.72 | $18.59 | $18.69 | $18.69 | 11,793 |
| 2024-03-14 | $18.50 | $18.51 | $18.48 | $18.50 | $18.50 | 2,733 |
| 2024-03-13 | $18.31 | $18.40 | $18.31 | $18.37 | $18.37 | 1,932 |
| 2024-03-12 | $18.22 | $18.27 | $18.22 | $18.22 | $18.22 | 4,938 |
| 2024-03-11 | $18.09 | $18.22 | $18.07 | $18.20 | $18.20 | 16,672 |
| 2024-03-08 | $17.98 | $18.00 | $17.97 | $17.98 | $17.98 | 2,229 |
| 2024-03-07 | $18.08 | $18.19 | $18.08 | $18.14 | $18.14 | 3,352 |
| 2024-03-06 | $17.97 | $18.04 | $17.92 | $17.96 | $17.96 | 4,514 |
| 2024-03-05 | $17.79 | $17.85 | $17.72 | $17.73 | $17.73 | 5,907 |
| 2024-03-04 | $17.99 | $18.02 | $17.90 | $17.91 | $17.91 | 5,077 |
| 2024-03-01 | $17.85 | $17.90 | $17.83 | $17.83 | $17.83 | 4,256 |
| 2024-02-29 | $17.80 | $17.93 | $17.78 | $17.88 | $17.88 | 4,417 |
| 2024-02-28 | $17.98 | $17.98 | $17.90 | $17.90 | $17.90 | 5,051 |
| 2024-02-27 | $18.02 | $18.08 | $18.01 | $18.04 | $18.04 | 4,294 |
| 2024-02-26 | $17.93 | $17.99 | $17.86 | $17.96 | $17.96 | 10,663 |
| 2024-02-23 | $17.81 | $17.85 | $17.80 | $17.85 | $17.85 | 3,160 |
| 2024-02-22 | $18.07 | $18.07 | $17.86 | $17.86 | $17.86 | 1,806 |
| 2024-02-21 | $17.94 | $17.96 | $17.91 | $17.96 | $17.96 | 1,726 |
| 2024-02-20 | $17.83 | $17.83 | $17.73 | $17.77 | $17.77 | 2,094 |
| 2024-02-16 | $17.78 | $17.78 | $17.77 | $17.77 | $17.77 | 5,074 |
| 2024-02-15 | $17.78 | $17.81 | $17.77 | $17.77 | $17.77 | 3,494 |
| 2024-02-14 | $18.22 | $18.22 | $17.69 | $17.69 | $17.69 | 1,519 |
| 2024-02-13 | $17.92 | $17.96 | $17.87 | $17.87 | $17.87 | 1,511 |
| 2024-02-12 | $18.03 | $18.04 | $17.98 | $17.99 | $17.99 | 2,559 |
| 2024-02-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 216 |
| 2024-02-08 | $17.90 | $17.97 | $17.86 | $17.95 | $17.95 | 4,638 |
| 2024-02-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 537 |
| 2024-02-06 | $17.74 | $17.75 | $17.71 | $17.74 | $17.74 | 3,340 |
| 2024-02-05 | $17.65 | $17.74 | $17.58 | $17.70 | $17.70 | 1,831 |
| 2024-02-02 | $17.68 | $17.71 | $17.67 | $17.70 | $17.70 | 3,097 |
| 2024-02-01 | $18.03 | $18.03 | $17.80 | $17.83 | $17.83 | 1,645 |
| 2024-01-31 | $18.02 | $18.08 | $18.02 | $18.02 | $18.02 | 1,351 |
| 2024-01-30 | $17.92 | $18.09 | $17.92 | $18.09 | $18.09 | 19,043 |
| 2024-01-29 | $17.93 | $17.93 | $17.90 | $17.91 | $17.91 | 2,240 |
| 2024-01-26 | $17.99 | $18.09 | $17.88 | $18.09 | $18.09 | 4,089 |
| 2024-01-25 | $17.89 | $17.98 | $17.89 | $17.98 | $17.98 | 4,239 |
| 2024-01-24 | $17.91 | $18.00 | $17.91 | $17.98 | $17.98 | 2,527 |
| 2024-01-23 | $17.81 | $17.87 | $17.78 | $17.87 | $17.87 | 4,516 |
| 2024-01-22 | $17.62 | $17.78 | $17.62 | $17.75 | $17.75 | 3,455 |
| 2024-01-19 | $17.79 | $17.79 | $17.64 | $17.66 | $17.66 | 131,113 |
| 2024-01-18 | $17.53 | $17.69 | $17.53 | $17.69 | $17.69 | 5,177 |
| 2024-01-17 | $17.51 | $17.58 | $17.48 | $17.54 | $17.54 | 2,254 |
| 2024-01-16 | $17.70 | $17.71 | $17.62 | $17.65 | $17.65 | 20,674 |
| 2024-01-12 | $17.83 | $17.83 | $17.59 | $17.66 | $17.66 | 3,662 |
| 2024-01-11 | $17.67 | $17.71 | $17.56 | $17.61 | $17.61 | 4,735 |
| 2024-01-10 | $17.60 | $17.64 | $17.44 | $17.46 | $17.46 | 6,048 |
| 2024-01-09 | $17.60 | $17.64 | $17.52 | $17.64 | $17.64 | 5,673 |
| 2024-01-08 | $17.28 | $17.50 | $17.26 | $17.45 | $17.45 | 7,734 |
| 2024-01-05 | $17.53 | $17.58 | $17.53 | $17.56 | $17.56 | 4,796 |
| 2024-01-04 | $17.64 | $17.65 | $17.54 | $17.62 | $17.62 | 4,358 |
| 2024-01-03 | $17.51 | $17.64 | $17.51 | $17.63 | $17.63 | 8,975 |
| 2024-01-02 | $17.58 | $17.58 | $17.46 | $17.47 | $17.47 | 3,271 |
| 2023-12-29 | $17.61 | $17.61 | $17.46 | $17.46 | $17.46 | 1,181 |
| 2023-12-28 | $17.81 | $17.81 | $17.67 | $17.67 | $17.67 | 17,232 |
| 2023-12-27 | $17.82 | $17.86 | $17.77 | $17.79 | $17.79 | 11,559 |
| 2023-12-26 | $17.48 | $17.80 | $17.11 | $17.74 | $17.74 | 7,027 |
| 2023-12-22 | $17.76 | $17.76 | $17.65 | $17.66 | $17.66 | 14,618 |
| 2023-12-21 | $17.75 | $17.75 | $17.70 | $17.74 | $17.74 | 3,645 |
| 2023-12-20 | $17.87 | $17.97 | $17.76 | $17.79 | $17.79 | 11,281 |
| 2023-12-19 | $17.86 | $17.99 | $17.83 | $17.99 | $17.99 | 5,538 |
| 2023-12-18 | $18.05 | $18.07 | $17.94 | $17.95 | $17.74 | 6,053 |
| 2023-12-15 | $17.82 | $17.88 | $17.82 | $17.84 | $17.63 | 15,467 |
| 2023-12-14 | $17.75 | $17.81 | $17.75 | $17.78 | $17.57 | 6,336 |
| 2023-12-13 | $17.33 | $17.57 | $17.33 | $17.54 | $17.33 | 27,074 |
| 2023-12-12 | $17.35 | $17.37 | $17.32 | $17.36 | $17.16 | 2,173 |
| 2023-12-11 | $17.47 | $17.57 | $17.47 | $17.57 | $17.36 | 8,557 |
| 2023-12-08 | $17.31 | $17.56 | $17.31 | $17.49 | $17.28 | 2,776 |
| 2023-12-07 | $17.47 | $17.47 | $17.40 | $17.42 | $17.22 | 2,479 |
| 2023-12-06 | $17.60 | $17.60 | $17.34 | $17.36 | $17.16 | 5,254 |
| 2023-12-05 | $17.86 | $17.86 | $17.73 | $17.75 | $17.54 | 4,719 |
| 2023-12-04 | $18.02 | $18.02 | $17.88 | $17.93 | $17.72 | 7,092 |
| 2023-12-01 | $18.27 | $18.32 | $18.06 | $18.11 | $18.11 | 4,725 |
| 2023-11-30 | $18.50 | $18.50 | $18.28 | $18.30 | $18.30 | 5,432 |
| 2023-11-29 | $18.27 | $18.43 | $18.26 | $18.43 | $18.43 | 6,584 |
| 2023-11-28 | $18.21 | $18.41 | $18.21 | $18.40 | $18.40 | 1,334 |
| 2023-11-27 | $18.07 | $18.16 | $18.04 | $18.12 | $18.12 | 185,191 |
| 2023-11-24 | $18.45 | $18.45 | $18.23 | $18.23 | $18.23 | 924 |
| 2023-11-22 | $18.36 | $18.46 | $18.31 | $18.42 | $18.42 | 3,488 |
| 2023-11-21 | $18.53 | $18.61 | $18.53 | $18.59 | $18.59 | 1,117 |
| 2023-11-20 | $18.32 | $18.53 | $18.32 | $18.47 | $18.47 | 29,066 |
| 2023-11-17 | $18.13 | $18.16 | $18.13 | $18.14 | $18.14 | 16,980 |
| 2023-11-16 | $18.03 | $18.03 | $17.97 | $18.00 | $18.00 | 1,297 |
| 2023-11-15 | $18.41 | $18.44 | $18.35 | $18.42 | $18.42 | 2,653 |
| 2023-11-14 | $18.48 | $18.48 | $18.39 | $18.39 | $18.39 | 1,512 |
| 2023-11-13 | $18.35 | $18.37 | $18.31 | $18.35 | $18.35 | 1,452 |
| 2023-11-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 635 |
| 2023-11-09 | $18.02 | $18.02 | $17.97 | $17.99 | $17.99 | 1,729 |
| 2023-11-08 | $18.16 | $18.21 | $18.08 | $18.08 | $18.08 | 3,471 |
| 2023-11-07 | $18.45 | $18.45 | $18.28 | $18.28 | $18.28 | 20,109 |
| 2023-11-06 | $18.67 | $18.70 | $18.67 | $18.67 | $18.67 | 12,458 |
| 2023-11-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 2,394 |
| 2023-11-02 | $18.52 | $18.70 | $18.52 | $18.69 | $18.69 | 13,171 |
| 2023-11-01 | $18.58 | $18.58 | $18.46 | $18.46 | $18.46 | 400 |
| 2023-10-31 | $18.56 | $18.61 | $18.47 | $18.51 | $18.51 | 1,944 |
| 2023-10-30 | $18.62 | $18.62 | $18.47 | $18.49 | $18.49 | 14,444 |
| 2023-10-27 | $19.36 | $19.36 | $18.54 | $18.70 | $18.70 | 38,927 |
| 2023-10-26 | $18.52 | $18.52 | $18.47 | $18.48 | $18.48 | 1,878 |
| 2023-10-25 | $18.49 | $18.55 | $18.45 | $18.53 | $18.53 | 9,071 |
| 2023-10-24 | $18.56 | $18.56 | $18.46 | $18.55 | $18.55 | 5,418 |
| 2023-10-23 | $18.72 | $18.75 | $18.61 | $18.65 | $18.65 | 5,103 |
| 2023-10-20 | $18.76 | $19.16 | $18.69 | $18.69 | $18.69 | 184,467 |
| 2023-10-19 | $18.59 | $18.80 | $18.59 | $18.80 | $18.80 | 2,260 |
| 2023-10-18 | $18.60 | $18.64 | $18.60 | $18.63 | $18.63 | 1,481 |
| 2023-10-17 | $18.43 | $18.54 | $18.43 | $18.54 | $18.54 | 504 |
| 2023-10-16 | $18.41 | $18.41 | $18.38 | $18.40 | $18.40 | 1,131 |
| 2023-10-13 | $18.25 | $18.40 | $18.19 | $18.38 | $18.38 | 14,895 |
| 2023-10-12 | $17.90 | $17.97 | $17.90 | $17.97 | $17.97 | 2,781 |
| 2023-10-11 | $18.00 | $18.00 | $17.88 | $17.88 | $17.88 | 649 |
| 2023-10-10 | $17.99 | $18.02 | $17.96 | $18.01 | $18.01 | 24,457 |
| 2023-10-09 | $18.00 | $18.05 | $17.98 | $18.02 | $18.02 | 1,516 |
| 2023-10-06 | $17.79 | $17.89 | $17.79 | $17.84 | $17.84 | 2,725 |
| 2023-10-05 | $17.75 | $17.75 | $17.68 | $17.74 | $17.74 | 44,671 |
| 2023-10-04 | $18.04 | $18.04 | $17.79 | $17.82 | $17.82 | 19,581 |
| 2023-10-03 | $18.28 | $18.28 | $18.13 | $18.22 | $18.22 | 13,032 |
| 2023-10-02 | $18.52 | $18.52 | $18.37 | $18.38 | $18.38 | 2,872 |
| 2023-09-29 | $18.53 | $18.53 | $18.47 | $18.50 | $18.50 | 1,368 |
| 2023-09-28 | $18.71 | $18.84 | $18.71 | $18.79 | $18.79 | 1,574 |
| 2023-09-27 | $18.73 | $18.76 | $18.68 | $18.70 | $18.70 | 2,988 |
| 2023-09-26 | $18.55 | $18.65 | $18.55 | $18.63 | $18.63 | 513 |
| 2023-09-25 | $18.73 | $18.73 | $18.54 | $18.65 | $18.65 | 4,631 |
| 2023-09-22 | $18.80 | $18.80 | $18.70 | $18.73 | $18.73 | 8,098 |
| 2023-09-21 | $18.77 | $18.77 | $18.76 | $18.76 | $18.76 | 1,266 |
| 2023-09-20 | $18.90 | $18.93 | $18.82 | $18.82 | $18.82 | 5,756 |
| 2023-09-19 | $19.01 | $19.01 | $18.94 | $18.96 | $18.96 | 1,723 |
| 2023-09-18 | $19.09 | $19.11 | $19.04 | $19.06 | $18.93 | 5,067 |
| 2023-09-15 | $19.14 | $19.18 | $19.10 | $19.14 | $19.00 | 2,789 |
| 2023-09-14 | $19.15 | $19.27 | $19.14 | $19.22 | $19.09 | 11,386 |
| 2023-09-13 | $19.02 | $19.02 | $19.01 | $19.01 | $18.88 | 1,167 |
| 2023-09-12 | $18.97 | $19.00 | $18.92 | $18.97 | $18.84 | 5,471 |
| 2023-09-11 | $18.91 | $18.99 | $18.85 | $18.91 | $18.78 | 4,648 |
| 2023-09-08 | $18.63 | $18.74 | $18.63 | $18.67 | $18.54 | 4,589 |
| 2023-09-07 | $18.65 | $18.68 | $18.62 | $18.67 | $18.54 | 2,067 |
| 2023-09-06 | $18.68 | $18.78 | $18.68 | $18.74 | $18.61 | 6,305 |
| 2023-09-05 | $18.80 | $18.85 | $18.76 | $18.81 | $18.68 | 2,262 |
| 2023-09-01 | $18.71 | $18.81 | $18.70 | $18.77 | $18.77 | 1,537 |
| 2023-08-31 | $18.60 | $18.60 | $18.55 | $18.60 | $18.60 | 989 |
| 2023-08-30 | $18.54 | $18.58 | $18.54 | $18.54 | $18.54 | 668 |
| 2023-08-29 | $18.54 | $18.59 | $18.52 | $18.56 | $18.56 | 1,393 |
| 2023-08-28 | $18.43 | $18.56 | $18.43 | $18.47 | $18.47 | 1,015 |
| 2023-08-25 | $18.41 | $18.53 | $18.41 | $18.53 | $18.53 | 2,192 |
| 2023-08-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 211 |
| 2023-08-23 | $18.11 | $18.22 | $18.11 | $18.22 | $18.22 | 526 |
| 2023-08-22 | $18.21 | $18.21 | $18.16 | $18.16 | $18.16 | 277 |
| 2023-08-21 | $18.35 | $18.35 | $18.17 | $18.19 | $18.19 | 7,953 |
| 2023-08-18 | $18.22 | $18.22 | $18.15 | $18.18 | $18.18 | 645 |
| 2023-08-17 | $18.11 | $18.11 | $17.96 | $17.97 | $17.97 | 863 |
| 2023-08-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 426 |
| 2023-08-15 | $18.04 | $18.05 | $17.93 | $17.93 | $17.93 | 2,664 |
| 2023-08-14 | $18.17 | $18.17 | $18.11 | $18.13 | $18.13 | 2,108 |
| 2023-08-11 | $18.41 | $18.41 | $18.29 | $18.30 | $18.30 | 10,547 |
| 2023-08-10 | $18.42 | $18.42 | $18.31 | $18.34 | $18.34 | 4,980 |
| 2023-08-09 | $18.40 | $18.42 | $18.37 | $18.42 | $18.42 | 1,729 |
| 2023-08-08 | $18.12 | $18.34 | $18.09 | $18.32 | $18.32 | 3,303 |
| 2023-08-07 | $18.40 | $18.40 | $18.36 | $18.40 | $18.40 | 3,993 |
| 2023-08-04 | $18.44 | $18.46 | $18.41 | $18.41 | $18.41 | 3,638 |
| 2023-08-03 | $18.22 | $18.39 | $18.22 | $18.37 | $18.37 | 5,740 |
| 2023-08-02 | $18.44 | $18.44 | $18.21 | $18.30 | $18.30 | 3,684 |
| 2023-08-01 | $18.46 | $18.52 | $18.46 | $18.52 | $18.52 | 417 |
| 2023-07-31 | $18.55 | $18.57 | $18.46 | $18.57 | $18.57 | 4,475 |
| 2023-07-28 | $18.48 | $18.58 | $18.48 | $18.53 | $18.53 | 6,023 |
| 2023-07-27 | $18.60 | $18.60 | $18.46 | $18.46 | $18.46 | 2,592 |
| 2023-07-26 | $18.51 | $18.60 | $18.51 | $18.58 | $18.58 | 16,564 |
| 2023-07-25 | $18.51 | $18.51 | $18.47 | $18.51 | $18.51 | 6,831 |
| 2023-07-24 | $18.44 | $18.45 | $18.43 | $18.45 | $18.45 | 1,991 |
| 2023-07-21 | $18.23 | $18.23 | $18.18 | $18.22 | $18.22 | 4,875 |
| 2023-07-20 | $18.05 | $18.05 | $17.97 | $18.05 | $18.05 | 1,823 |
| 2023-07-19 | $17.80 | $17.91 | $17.80 | $17.88 | $17.88 | 3,622 |
| 2023-07-18 | $17.60 | $17.78 | $17.60 | $17.77 | $17.77 | 4,209 |
| 2023-07-17 | $17.60 | $17.60 | $17.52 | $17.52 | $17.52 | 1,273 |
| 2023-07-14 | $17.72 | $17.72 | $17.66 | $17.66 | $17.66 | 750 |
| 2023-07-13 | $17.76 | $17.76 | $17.53 | $17.68 | $17.68 | 6,538 |
| 2023-07-12 | $17.55 | $17.58 | $17.46 | $17.46 | $17.46 | 1,170 |
| 2023-07-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 157 |
| 2023-07-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 184 |
| 2023-07-07 | $17.15 | $17.19 | $17.11 | $17.15 | $17.15 | 2,543 |
| 2023-07-06 | $17.17 | $17.17 | $17.05 | $17.13 | $17.13 | 4,710 |
| 2023-07-05 | $17.10 | $17.14 | $17.10 | $17.14 | $17.14 | 554 |
| 2023-07-03 | $17.04 | $17.05 | $17.03 | $17.03 | $17.03 | 619 |
| 2023-06-30 | $16.75 | $16.94 | $16.75 | $16.94 | $16.94 | 2,125 |
| 2023-06-29 | $16.62 | $16.64 | $16.56 | $16.64 | $16.64 | 2,957 |
| 2023-06-28 | $16.66 | $16.69 | $16.58 | $16.62 | $16.62 | 2,898 |
| 2023-06-27 | $16.88 | $16.88 | $16.74 | $16.74 | $16.74 | 1,041 |
| 2023-06-26 | $17.09 | $17.09 | $16.95 | $16.96 | $16.96 | 1,106 |
| 2023-06-23 | $17.10 | $17.10 | $16.91 | $17.00 | $17.00 | 5,350 |
| 2023-06-22 | $17.45 | $17.45 | $17.27 | $17.39 | $17.39 | 736 |
| 2023-06-21 | $17.52 | $17.67 | $17.52 | $17.67 | $17.67 | 1,369 |
| 2023-06-20 | $17.60 | $17.60 | $17.46 | $17.55 | $17.55 | 11,077 |
| 2023-06-16 | $17.71 | $17.78 | $17.59 | $17.78 | $17.62 | 2,007 |
| 2023-06-15 | $17.20 | $17.56 | $17.20 | $17.53 | $17.53 | 7,232 |
| 2023-06-14 | $17.10 | $17.15 | $17.07 | $17.07 | $17.07 | 2,994 |
| 2023-06-13 | $17.19 | $17.19 | $17.06 | $17.06 | $17.06 | 2,128 |
| 2023-06-12 | $17.15 | $17.15 | $16.92 | $16.98 | $16.98 | 10,062 |
| 2023-06-09 | $17.10 | $17.10 | $17.09 | $17.09 | $17.09 | 465 |
| 2023-06-08 | $17.12 | $17.14 | $17.12 | $17.14 | $17.14 | 1,146 |
| 2023-06-07 | $17.08 | $17.12 | $17.08 | $17.10 | $17.10 | 578 |
| 2023-06-06 | $17.02 | $17.05 | $16.95 | $17.04 | $17.04 | 3,391 |
| 2023-06-05 | $17.03 | $17.05 | $16.98 | $17.01 | $17.01 | 1,766 |
| 2023-06-02 | $16.93 | $16.96 | $16.91 | $16.94 | $16.94 | 3,265 |
| 2023-06-01 | $16.69 | $16.84 | $16.69 | $16.84 | $16.84 | 1,769 |
| 2023-05-31 | $16.55 | $16.62 | $16.50 | $16.50 | $16.50 | 2,970 |
| 2023-05-30 | $16.94 | $16.94 | $16.62 | $16.75 | $16.75 | 9,152 |
| 2023-05-26 | $17.00 | $17.00 | $16.94 | $16.94 | $16.94 | 1,819 |
| 2023-05-25 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 412 |
| 2023-05-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 97 |
| 2023-05-23 | $16.95 | $17.02 | $16.95 | $17.02 | $17.02 | 4,026 |
| 2023-05-22 | $17.00 | $17.03 | $17.00 | $17.03 | $17.03 | 5,564 |
| 2023-05-19 | $17.14 | $17.14 | $16.98 | $16.98 | $16.98 | 1,119 |
| 2023-05-18 | $16.98 | $16.98 | $16.90 | $16.90 | $16.90 | 472 |
| 2023-05-17 | $16.97 | $17.05 | $16.97 | $17.05 | $17.05 | 3,518 |
| 2023-05-16 | $17.07 | $17.07 | $16.90 | $16.90 | $16.90 | 2,133 |
| 2023-05-15 | $16.85 | $17.22 | $16.45 | $17.04 | $17.04 | 8,567 |
| 2023-05-12 | $16.92 | $16.92 | $16.77 | $16.80 | $16.80 | 1,054 |
| 2023-05-11 | $17.09 | $17.10 | $16.75 | $16.93 | $16.93 | 1,021 |
| 2023-05-10 | $16.75 | $17.23 | $16.75 | $17.23 | $17.23 | 1,006 |
| 2023-05-09 | $17.05 | $17.21 | $17.05 | $17.21 | $17.21 | 1,375 |
| 2023-05-08 | $17.03 | $17.69 | $16.77 | $17.22 | $17.22 | 4,292 |
| 2023-05-05 | $16.97 | $16.99 | $16.97 | $16.99 | $16.99 | 2,852 |
| 2023-05-04 | $16.64 | $16.81 | $16.64 | $16.69 | $16.69 | 1,489 |
| 2023-05-03 | $16.77 | $16.81 | $16.59 | $16.64 | $16.64 | 5,649 |
| 2023-05-02 | $17.40 | $17.40 | $16.93 | $16.95 | $16.95 | 3,645 |
| 2023-05-01 | $17.30 | $17.88 | $17.26 | $17.32 | $17.32 | 1,477 |
| 2023-04-28 | $17.36 | $17.36 | $17.26 | $17.32 | $17.32 | 4,694 |
| 2023-04-27 | $17.31 | $17.31 | $17.19 | $17.23 | $17.23 | 5,030 |
| 2023-04-26 | $17.36 | $17.44 | $17.30 | $17.31 | $17.31 | 1,484 |
| 2023-04-25 | $17.40 | $17.45 | $17.39 | $17.40 | $17.40 | 1,799 |
| 2023-04-24 | $17.45 | $17.58 | $17.45 | $17.58 | $17.58 | 1,817 |
| 2023-04-21 | $17.64 | $17.64 | $17.54 | $17.61 | $17.61 | 1,453 |
| 2023-04-20 | $17.62 | $17.62 | $17.58 | $17.58 | $17.58 | 522 |
| 2023-04-19 | $17.84 | $17.84 | $17.73 | $17.73 | $17.73 | 527 |
| 2023-04-18 | $18.15 | $18.15 | $17.74 | $17.94 | $17.94 | 7,377 |
| 2023-04-17 | $17.83 | $17.83 | $17.69 | $17.82 | $17.82 | 3,296 |
| 2023-04-14 | $17.85 | $17.85 | $17.80 | $17.80 | $17.80 | 806 |
| 2023-04-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 279 |
| 2023-04-12 | $17.71 | $17.78 | $17.68 | $17.68 | $17.68 | 4,207 |
| 2023-04-11 | $17.59 | $17.64 | $17.58 | $17.64 | $17.64 | 1,863 |
| 2023-04-10 | $17.49 | $17.52 | $17.48 | $17.48 | $17.48 | 4,740 |
| 2023-04-06 | $17.49 | $17.56 | $17.49 | $17.56 | $17.56 | 2,453 |
| 2023-04-05 | $17.44 | $17.53 | $17.44 | $17.44 | $17.44 | 1,820 |
| 2023-04-04 | $17.47 | $17.47 | $17.35 | $17.41 | $17.41 | 2,309 |
| 2023-04-03 | $17.54 | $17.54 | $17.46 | $17.48 | $17.48 | 4,086 |
| 2023-03-31 | $17.15 | $17.20 | $17.15 | $17.19 | $17.19 | 1,286 |
| 2023-03-30 | $17.07 | $17.16 | $17.06 | $17.07 | $17.07 | 656 |
| 2023-03-29 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 2,036 |
| 2023-03-28 | $16.96 | $17.15 | $16.96 | $17.05 | $17.05 | 2,623 |
| 2023-03-27 | $16.75 | $17.08 | $16.75 | $17.01 | $17.01 | 7,638 |
| 2023-03-24 | $16.78 | $16.93 | $16.78 | $16.84 | $16.84 | 3,746 |
| 2023-03-23 | $16.97 | $16.97 | $16.76 | $16.76 | $16.76 | 6,497 |
| 2023-03-22 | $16.89 | $16.97 | $16.79 | $16.89 | $16.89 | 43,425 |
| 2023-03-21 | $16.87 | $16.93 | $16.82 | $16.89 | $16.89 | 3,474 |
| 2023-03-20 | $17.02 | $17.02 | $16.80 | $16.94 | $16.85 | 12,078 |
| 2023-03-17 | $16.95 | $16.95 | $16.74 | $16.76 | $16.67 | 13,445 |
| 2023-03-16 | $16.59 | $16.80 | $16.56 | $16.77 | $16.68 | 2,188 |
| 2023-03-15 | $16.66 | $16.72 | $16.54 | $16.70 | $16.61 | 2,838 |
| 2023-03-14 | $17.09 | $17.09 | $16.46 | $16.96 | $16.87 | 31,756 |
| 2023-03-13 | $17.09 | $17.26 | $17.09 | $17.18 | $17.09 | 4,070 |
| 2023-03-10 | $17.19 | $17.20 | $17.15 | $17.15 | $17.15 | 1,271 |
| 2023-03-09 | $17.22 | $17.22 | $17.02 | $17.07 | $17.07 | 3,558 |
| 2023-03-08 | $17.32 | $17.32 | $17.21 | $17.21 | $17.21 | 1,758 |
| 2023-03-07 | $17.51 | $17.51 | $17.28 | $17.33 | $17.33 | 6,443 |
| 2023-03-06 | $17.43 | $17.64 | $17.43 | $17.60 | $17.60 | 16,767 |
| 2023-03-03 | $17.57 | $17.60 | $17.57 | $17.60 | $17.60 | 2,831 |
| 2023-03-02 | $17.49 | $17.49 | $17.36 | $17.39 | $17.39 | 1,933 |
| 2023-03-01 | $17.44 | $17.82 | $17.39 | $17.56 | $17.56 | 8,853 |
| 2023-02-28 | $17.35 | $17.35 | $17.26 | $17.26 | $17.26 | 1,402 |
| 2023-02-27 | $17.28 | $17.35 | $17.28 | $17.31 | $17.31 | 4,596 |
| 2023-02-24 | $17.12 | $17.25 | $17.12 | $17.19 | $17.19 | 2,302 |
| 2023-02-23 | $17.50 | $17.50 | $17.30 | $17.35 | $17.35 | 8,860 |
| 2023-02-22 | $17.53 | $17.53 | $17.49 | $17.49 | $17.49 | 1,175 |
| 2023-02-21 | $17.62 | $17.70 | $17.62 | $17.65 | $17.65 | 8,202 |
| 2023-02-17 | $17.37 | $17.37 | $17.23 | $17.28 | $17.28 | 1,002 |
| 2023-02-16 | $17.43 | $17.43 | $17.29 | $17.35 | $17.35 | 1,471 |
| 2023-02-15 | $17.54 | $17.54 | $17.23 | $17.33 | $17.33 | 18,350 |
| 2023-02-14 | $17.47 | $17.56 | $17.47 | $17.55 | $17.55 | 1,000 |
| 2023-02-13 | $17.45 | $17.59 | $17.44 | $17.58 | $17.58 | 3,980 |
| 2023-02-10 | $17.42 | $17.46 | $17.41 | $17.41 | $17.41 | 1,370 |
| 2023-02-09 | $17.34 | $17.42 | $17.30 | $17.36 | $17.36 | 5,463 |
| 2023-02-08 | $17.51 | $17.53 | $17.38 | $17.53 | $17.53 | 36,069 |
| 2023-02-07 | $17.27 | $17.45 | $17.27 | $17.44 | $17.44 | 1,828 |
| 2023-02-06 | $17.32 | $17.73 | $17.00 | $17.38 | $17.38 | 4,651 |
| 2023-02-03 | $17.59 | $17.60 | $17.28 | $17.28 | $17.28 | 1,373 |
| 2023-02-02 | $17.75 | $17.81 | $16.92 | $17.68 | $17.68 | 15,572 |
| 2023-02-01 | $17.70 | $17.78 | $17.55 | $17.70 | $17.70 | 4,985 |
| 2023-01-31 | $17.82 | $18.01 | $17.82 | $18.01 | $18.01 | 889 |
| 2023-01-30 | $17.90 | $18.21 | $17.61 | $17.82 | $17.82 | 12,608 |
| 2023-01-27 | $18.02 | $18.02 | $17.93 | $17.93 | $17.93 | 1,123 |
| 2023-01-26 | $17.90 | $18.09 | $17.88 | $18.02 | $18.02 | 3,579 |
| 2023-01-25 | $17.94 | $17.97 | $17.83 | $17.91 | $17.91 | 17,047 |
| 2023-01-24 | $17.91 | $17.97 | $17.91 | $17.96 | $17.96 | 608 |
| 2023-01-23 | $17.92 | $18.01 | $17.78 | $18.01 | $18.01 | 4,696 |
| 2023-01-20 | $17.80 | $17.91 | $17.75 | $17.83 | $17.83 | 2,628 |
| 2023-01-19 | $17.80 | $17.83 | $17.74 | $17.80 | $17.80 | 9,771 |
| 2023-01-18 | $17.95 | $17.95 | $17.81 | $17.81 | $17.81 | 808 |
| 2023-01-17 | $18.25 | $18.25 | $17.80 | $17.95 | $17.95 | 14,271 |
| 2023-01-13 | $18.09 | $18.10 | $17.84 | $17.88 | $17.88 | 1,573 |
| 2023-01-12 | $17.76 | $17.76 | $17.74 | $17.75 | $17.75 | 419 |
| 2023-01-11 | $17.64 | $17.64 | $17.60 | $17.60 | $17.60 | 530 |
| 2023-01-10 | $17.61 | $17.61 | $17.48 | $17.52 | $17.52 | 495 |
| 2023-01-09 | $17.91 | $17.91 | $17.69 | $17.69 | $17.69 | 2,602 |
| 2023-01-06 | $17.31 | $17.51 | $17.31 | $17.51 | $17.51 | 1,801 |
| 2023-01-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 225 |
| 2023-01-04 | $17.49 | $17.49 | $17.44 | $17.44 | $17.44 | 730 |
| 2023-01-03 | $18.15 | $18.15 | $17.67 | $17.67 | $17.67 | 1,167 |
| 2022-12-30 | $18.04 | $18.21 | $17.88 | $18.21 | $18.21 | 1,255 |
| 2022-12-29 | $18.10 | $18.10 | $17.50 | $17.92 | $17.92 | 1,987 |
| 2022-12-28 | $17.90 | $17.90 | $17.86 | $17.89 | $17.89 | 2,865 |
| 2022-12-27 | $17.97 | $18.01 | $17.97 | $18.01 | $18.01 | 2,010 |
| 2022-12-23 | $17.75 | $17.95 | $17.63 | $17.92 | $17.88 | 2,020 |
| 2022-12-22 | $17.98 | $17.98 | $17.58 | $17.62 | $17.58 | 2,891 |
| 2022-12-21 | $17.83 | $17.83 | $17.78 | $17.83 | $17.79 | 1,218 |
| 2022-12-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 92 |
| 2022-12-19 | $17.51 | $17.51 | $17.37 | $17.40 | $17.37 | 4,942 |
| 2022-12-16 | $17.55 | $17.55 | $17.39 | $17.42 | $17.38 | 2,907 |
| 2022-12-15 | $18.01 | $18.01 | $17.45 | $17.58 | $17.54 | 10,736 |
| 2022-12-14 | $17.78 | $17.90 | $17.78 | $17.90 | $17.86 | 1,970 |
| 2022-12-13 | $17.75 | $17.81 | $17.65 | $17.69 | $17.66 | 3,198 |
| 2022-12-12 | $20.22 | $20.25 | $20.22 | $20.22 | $17.33 | 2,025 |
| 2022-12-09 | $20.24 | $20.59 | $20.24 | $20.24 | $17.34 | 2,469 |
| 2022-12-08 | $21.00 | $21.00 | $20.19 | $20.25 | $20.25 | 7,372 |
| 2022-12-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2,965 |
| 2022-12-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 27 |
| 2022-12-05 | $20.48 | $20.53 | $20.34 | $20.34 | $20.34 | 3,156 |
| 2022-12-02 | $20.63 | $20.63 | $20.62 | $20.62 | $20.62 | 280 |
| 2022-12-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 178 |
| 2022-11-30 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 128 |
| 2022-11-29 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 98 |
| 2022-11-28 | $19.90 | $19.94 | $19.90 | $19.94 | $19.94 | 1,319 |
| 2022-11-25 | $20.25 | $20.25 | $20.01 | $20.01 | $20.01 | 414 |
| 2022-11-23 | $20.40 | $20.40 | $20.25 | $20.29 | $20.29 | 1,721 |
| 2022-11-22 | $20.44 | $20.50 | $20.38 | $20.38 | $20.38 | 826 |
| 2022-11-21 | $20.18 | $20.20 | $20.16 | $20.20 | $20.20 | 524 |
| 2022-11-18 | $20.27 | $21.05 | $19.80 | $20.52 | $20.52 | 8,448 |
| 2022-11-17 | $20.52 | $20.52 | $20.42 | $20.42 | $20.42 | 479 |
| 2022-11-16 | $20.83 | $21.24 | $20.80 | $20.84 | $20.84 | 3,248 |
| 2022-11-15 | $21.05 | $21.13 | $21.05 | $21.13 | $21.13 | 8,375 |
| 2022-11-14 | $21.30 | $21.30 | $20.99 | $20.99 | $20.99 | 1,082 |
| 2022-11-11 | $21.11 | $21.18 | $21.11 | $21.17 | $21.17 | 1,537 |
| 2022-11-10 | $20.83 | $20.83 | $20.76 | $20.76 | $20.76 | 609 |
| 2022-11-09 | $20.55 | $20.56 | $20.55 | $20.56 | $20.56 | 147 |
| 2022-11-08 | $20.89 | $20.89 | $20.88 | $20.88 | $20.88 | 527 |
| 2022-11-07 | $21.04 | $21.04 | $20.93 | $20.93 | $20.93 | 925 |
| 2022-11-04 | $21.14 | $21.15 | $20.95 | $21.06 | $21.06 | 5,916 |
| 2022-11-03 | $20.22 | $20.44 | $20.22 | $20.44 | $20.44 | 521 |
| 2022-11-02 | $20.56 | $20.60 | $20.45 | $20.45 | $20.45 | 362 |
| 2022-11-01 | $19.05 | $20.28 | $19.05 | $20.20 | $20.20 | 5,322 |
| 2022-10-31 | $19.95 | $20.01 | $19.85 | $19.89 | $19.89 | 9,162 |
| 2022-10-28 | $20.00 | $20.09 | $19.94 | $20.06 | $20.06 | 1,979 |
| 2022-10-27 | $20.32 | $20.33 | $20.26 | $20.29 | $20.29 | 557 |
| 2022-10-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 280 |
| 2022-10-25 | $20.21 | $20.21 | $20.10 | $20.10 | $20.10 | 436 |
| 2022-10-24 | $20.30 | $20.30 | $20.15 | $20.15 | $20.15 | 627 |
| 2022-10-21 | $20.00 | $20.11 | $19.96 | $20.11 | $20.11 | 794 |
| 2022-10-20 | $20.14 | $20.15 | $19.95 | $19.95 | $19.95 | 470 |
| 2022-10-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 106 |
| 2022-10-18 | $20.16 | $20.16 | $19.96 | $19.96 | $19.96 | 6,051 |
| 2022-10-17 | $20.19 | $20.20 | $20.08 | $20.12 | $20.12 | 4,588 |
| 2022-10-14 | $20.26 | $20.26 | $19.85 | $20.03 | $20.03 | 8,030 |
| 2022-10-13 | $20.06 | $20.38 | $20.06 | $20.29 | $20.29 | 3,817 |
| 2022-10-12 | $23.32 | $23.32 | $20.06 | $20.08 | $20.08 | 19,283 |
| 2022-10-11 | $23.41 | $23.41 | $23.28 | $23.28 | $20.12 | 1,003 |
| 2022-10-10 | $23.90 | $23.90 | $23.65 | $23.65 | $20.44 | 728 |
| 2022-10-07 | $23.69 | $23.91 | $23.69 | $23.91 | $23.91 | 8,027 |
| 2022-10-06 | $23.45 | $23.66 | $23.45 | $23.66 | $23.66 | 627 |
| 2022-10-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 163 |
| 2022-10-04 | $23.12 | $23.23 | $23.12 | $23.23 | $23.23 | 1,498 |
| 2022-10-03 | $22.65 | $22.67 | $22.54 | $22.54 | $22.54 | 12,581 |
| 2022-09-30 | $22.43 | $22.95 | $22.16 | $22.16 | $22.16 | 27,753 |
| 2022-09-29 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 336 |
| 2022-09-28 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 390 |
| 2022-09-27 | $22.25 | $22.30 | $22.07 | $22.09 | $22.09 | 2,156 |
| 2022-09-26 | $22.37 | $22.37 | $21.91 | $21.91 | $21.91 | 1,429 |
| 2022-09-23 | $22.57 | $22.57 | $22.40 | $22.46 | $22.46 | 2,218 |
| 2022-09-22 | $23.22 | $23.22 | $23.19 | $23.19 | $23.19 | 1,077 |
| 2022-09-21 | $23.35 | $23.36 | $23.14 | $23.14 | $23.14 | 1,234 |
| 2022-09-20 | $23.16 | $23.24 | $23.16 | $23.24 | $23.24 | 497 |
| 2022-09-19 | $22.53 | $23.25 | $22.52 | $23.23 | $23.23 | 1,999 |
| 2022-09-16 | $23.11 | $23.11 | $22.97 | $22.97 | $22.97 | 1,588 |
| 2022-09-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 99 |
| 2022-09-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 39 |
| 2022-09-13 | $23.64 | $23.64 | $23.52 | $23.60 | $23.60 | 805 |
| 2022-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 153 |
| 2022-09-09 | $23.28 | $23.48 | $23.18 | $23.37 | $23.37 | 1,119 |
| 2022-09-08 | $22.73 | $22.93 | $22.73 | $22.84 | $22.84 | 286 |
| 2022-09-07 | $22.80 | $22.87 | $22.63 | $22.67 | $22.67 | 2,406 |
| 2022-09-06 | $23.25 | $23.33 | $23.15 | $23.15 | $23.15 | 3,073 |
| 2022-09-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 212 |
| 2022-09-01 | $23.21 | $23.32 | $23.11 | $23.12 | $23.12 | 2,961 |
| 2022-08-31 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 55 |
| 2022-08-30 | $24.42 | $24.42 | $23.98 | $24.18 | $24.18 | 12,891 |
| 2022-08-29 | $24.58 | $24.66 | $24.58 | $24.58 | $24.58 | 1,493 |
| 2022-08-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 8 |
| 2022-08-25 | $24.60 | $24.60 | $24.37 | $24.37 | $24.37 | 2,293 |
| 2022-08-24 | $24.61 | $24.61 | $24.41 | $24.60 | $24.60 | 2,143 |
| 2022-08-23 | $23.02 | $24.37 | $23.02 | $24.33 | $24.33 | 2,471 |
| 2022-08-22 | $23.87 | $24.11 | $23.87 | $24.07 | $24.07 | 2,601 |
| 2022-08-19 | $23.53 | $23.77 | $23.53 | $23.77 | $23.77 | 231 |
| 2022-08-18 | $23.81 | $23.81 | $23.79 | $23.79 | $23.79 | 554 |
| 2022-08-17 | $23.77 | $23.78 | $23.64 | $23.64 | $23.64 | 3,784 |
| 2022-08-16 | $24.09 | $24.09 | $23.54 | $23.61 | $23.61 | 14,063 |
| 2022-08-15 | $23.62 | $23.81 | $23.62 | $23.81 | $23.81 | 1,039 |
| 2022-08-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 119 |
| 2022-08-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 58 |
| 2022-08-10 | $23.57 | $23.57 | $23.47 | $23.47 | $23.47 | 1,014 |
| 2022-08-09 | $23.17 | $23.17 | $23.12 | $23.12 | $23.12 | 204 |
| 2022-08-08 | $22.84 | $22.84 | $22.71 | $22.76 | $22.76 | 1,284 |
| 2022-08-05 | $22.49 | $22.67 | $22.48 | $22.67 | $22.67 | 1,572 |
| 2022-08-04 | $22.69 | $22.81 | $22.69 | $22.80 | $22.80 | 1,559 |
| 2022-08-03 | $22.93 | $22.93 | $22.55 | $22.68 | $22.68 | 6,438 |
| 2022-08-02 | $22.90 | $22.90 | $22.66 | $22.66 | $22.66 | 359 |
| 2022-08-01 | $22.87 | $23.04 | $22.81 | $22.95 | $22.95 | 3,333 |
| 2022-07-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 327 |
| 2022-07-28 | $23.38 | $23.38 | $23.25 | $23.25 | $23.25 | 2,203 |
| 2022-07-27 | $23.18 | $23.18 | $23.10 | $23.16 | $23.16 | 2,450 |
| 2022-07-26 | $22.65 | $22.65 | $22.61 | $22.65 | $22.65 | 2,046 |
| 2022-07-25 | $22.09 | $22.51 | $22.09 | $22.47 | $22.47 | 1,610 |
| 2022-07-22 | $22.37 | $22.37 | $22.16 | $22.16 | $22.16 | 476 |
| 2022-07-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 157 |
| 2022-07-20 | $22.57 | $22.62 | $22.41 | $22.53 | $22.53 | 3,600 |
| 2022-07-19 | $22.50 | $22.69 | $22.50 | $22.64 | $22.64 | 7,569 |
| 2022-07-18 | $22.78 | $22.78 | $22.60 | $22.64 | $22.64 | 5,248 |
| 2022-07-15 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 87 |
| 2022-07-14 | $21.70 | $21.89 | $21.70 | $21.89 | $21.89 | 814 |
| 2022-07-13 | $22.10 | $22.39 | $22.10 | $22.18 | $22.18 | 2,895 |
| 2022-07-12 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 559 |
| 2022-07-11 | $23.09 | $23.12 | $22.94 | $23.12 | $23.12 | 1,726 |
| 2022-07-08 | $23.05 | $23.16 | $23.01 | $23.01 | $23.01 | 450 |
| 2022-07-07 | $22.30 | $22.83 | $22.30 | $22.50 | $22.50 | 4,019 |
| 2022-07-06 | $22.15 | $22.15 | $21.70 | $21.96 | $21.96 | 7,491 |
| 2022-07-05 | $22.66 | $22.66 | $22.30 | $22.30 | $22.30 | 1,490 |
| 2022-07-01 | $23.31 | $23.42 | $23.31 | $23.41 | $23.41 | 1,047 |
| 2022-06-30 | $23.61 | $23.61 | $23.52 | $23.59 | $23.59 | 1,394 |
| 2022-06-29 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 139 |
| 2022-06-28 | $24.27 | $24.27 | $24.15 | $24.15 | $24.15 | 412 |
| 2022-06-27 | $24.16 | $24.21 | $23.97 | $24.15 | $24.15 | 31,095 |
| 2022-06-24 | $23.84 | $24.12 | $23.84 | $24.07 | $24.07 | 1,249 |
| 2022-06-23 | $24.03 | $24.03 | $23.88 | $23.88 | $23.88 | 6,128 |
| 2022-06-22 | $24.73 | $24.86 | $24.69 | $24.73 | $24.73 | 10,129 |
| 2022-06-21 | $25.45 | $25.65 | $25.29 | $25.29 | $25.29 | 20,146 |
| 2022-06-17 | $26.20 | $26.23 | $25.09 | $25.09 | $25.09 | 7,995 |
| 2022-06-16 | $25.84 | $26.08 | $25.84 | $26.08 | $26.08 | 4,594 |
| 2022-06-15 | $25.93 | $25.93 | $25.89 | $25.89 | $25.89 | 590 |
| 2022-06-14 | $25.76 | $26.16 | $25.67 | $25.70 | $25.70 | 3,027 |
| 2022-06-13 | $26.25 | $26.26 | $25.84 | $26.01 | $26.01 | 8,637 |
| 2022-06-10 | $26.60 | $26.60 | $26.52 | $26.59 | $26.59 | 869 |
| 2022-06-09 | $26.87 | $26.96 | $26.87 | $26.87 | $26.87 | 5,226 |
| 2022-06-08 | $26.90 | $26.96 | $26.85 | $26.85 | $26.85 | 4,021 |
| 2022-06-07 | $26.55 | $26.72 | $26.55 | $26.67 | $26.67 | 902 |
| 2022-06-06 | $26.64 | $26.65 | $26.45 | $26.46 | $26.46 | 2,728 |
| 2022-06-03 | $26.42 | $26.56 | $26.30 | $26.56 | $26.56 | 5,066 |
| 2022-06-02 | $26.33 | $26.39 | $25.90 | $26.39 | $26.39 | 1,476 |
| 2022-06-01 | $25.82 | $25.97 | $25.82 | $25.83 | $25.83 | 4,165 |
| 2022-05-31 | $26.30 | $26.30 | $25.57 | $25.65 | $25.65 | 1,809 |
| 2022-05-27 | $25.58 | $25.77 | $25.58 | $25.74 | $25.74 | 1,467 |
| 2022-05-26 | $25.42 | $25.57 | $25.42 | $25.54 | $25.54 | 1,905 |
| 2022-05-25 | $25.19 | $25.30 | $25.10 | $25.27 | $25.27 | 1,236 |
| 2022-05-24 | $25.07 | $25.17 | $25.07 | $25.17 | $25.17 | 735 |
| 2022-05-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 252 |
| 2022-05-20 | $25.35 | $25.35 | $25.00 | $25.08 | $25.08 | 3,510 |
| 2022-05-19 | $24.96 | $25.27 | $24.96 | $24.97 | $24.97 | 7,725 |
| 2022-05-18 | $24.82 | $24.82 | $24.40 | $24.40 | $24.40 | 745 |
| 2022-05-17 | $25.50 | $25.50 | $25.08 | $25.08 | $25.08 | 4,623 |
| 2022-05-16 | $25.00 | $25.47 | $25.00 | $25.34 | $25.34 | 6,144 |
| 2022-05-13 | $24.74 | $24.98 | $24.73 | $24.88 | $24.88 | 4,653 |
| 2022-05-12 | $24.70 | $24.96 | $24.59 | $24.67 | $24.67 | 2,846 |
| 2022-05-11 | $26.16 | $26.16 | $24.93 | $24.93 | $24.93 | 4,574 |
| 2022-05-10 | $24.26 | $24.44 | $24.15 | $24.27 | $24.27 | 586 |
| 2022-05-09 | $26.01 | $26.01 | $24.34 | $24.66 | $24.66 | 21,343 |
| 2022-05-06 | $25.35 | $25.37 | $25.21 | $25.37 | $25.37 | 769 |
| 2022-05-05 | $25.68 | $25.75 | $25.41 | $25.52 | $25.52 | 2,126 |
| 2022-05-04 | $24.97 | $25.79 | $24.97 | $25.72 | $25.72 | 1,841 |
| 2022-05-03 | $25.60 | $25.88 | $25.15 | $25.22 | $25.22 | 5,284 |
| 2022-05-02 | $25.39 | $25.66 | $25.00 | $25.48 | $25.48 | 19,054 |
| 2022-04-29 | $25.47 | $25.55 | $25.40 | $25.41 | $25.41 | 3,600 |
| 2022-04-28 | $25.09 | $25.48 | $25.09 | $25.45 | $25.45 | 2,673 |
| 2022-04-27 | $25.10 | $25.34 | $24.98 | $25.19 | $25.19 | 4,907 |
| 2022-04-26 | $24.71 | $25.03 | $24.71 | $25.03 | $25.03 | 560 |
| 2022-04-25 | $24.60 | $24.61 | $24.33 | $24.33 | $24.33 | 1,201 |
| 2022-04-22 | $25.01 | $25.16 | $24.80 | $24.81 | $24.81 | 2,129 |
| 2022-04-21 | $25.12 | $25.32 | $25.01 | $25.17 | $25.17 | 1,150 |
| 2022-04-20 | $25.11 | $25.36 | $25.03 | $25.33 | $25.33 | 3,380 |
| 2022-04-19 | $25.51 | $25.51 | $25.03 | $25.11 | $25.11 | 5,467 |
| 2022-04-18 | $25.78 | $25.78 | $25.57 | $25.58 | $25.58 | 1,145 |
| 2022-04-14 | $25.10 | $25.38 | $25.07 | $25.38 | $25.38 | 7,060 |
| 2022-04-13 | $24.65 | $25.03 | $24.65 | $25.03 | $25.03 | 3,502 |
| 2022-04-12 | $24.49 | $24.58 | $24.16 | $24.50 | $24.50 | 14,757 |
| 2022-04-11 | $23.83 | $23.99 | $23.82 | $23.94 | $23.94 | 10,371 |
| 2022-04-08 | $23.94 | $24.06 | $23.94 | $24.04 | $24.04 | 720 |
| 2022-04-07 | $23.64 | $23.75 | $23.63 | $23.75 | $23.75 | 2,552 |
| 2022-04-06 | $23.97 | $23.98 | $23.73 | $23.73 | $23.73 | 2,217 |
| 2022-04-05 | $24.13 | $24.13 | $23.92 | $23.92 | $23.92 | 341 |
| 2022-04-04 | $24.10 | $24.17 | $23.87 | $24.12 | $24.12 | 2,111 |
| 2022-04-01 | $23.60 | $23.64 | $23.52 | $23.64 | $23.64 | 4,963 |
| 2022-03-31 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 548 |
| 2022-03-30 | $24.41 | $24.41 | $24.07 | $24.11 | $24.11 | 2,244 |
| 2022-03-29 | $24.40 | $24.40 | $23.38 | $23.98 | $23.98 | 2,700 |
| 2022-03-28 | $24.65 | $24.65 | $24.07 | $24.07 | $24.07 | 3,002 |
| 2022-03-25 | $24.82 | $25.26 | $24.81 | $24.81 | $24.81 | 862 |
| 2022-03-24 | $25.46 | $25.46 | $24.83 | $25.46 | $25.46 | 1,560 |
| 2022-03-23 | $24.14 | $24.78 | $24.14 | $24.78 | $24.78 | 2,054 |
| 2022-03-22 | $22.83 | $23.98 | $22.83 | $23.28 | $23.28 | 3,516 |
| 2022-03-21 | $23.26 | $23.82 | $23.26 | $23.82 | $23.82 | 2,485 |
| 2022-03-18 | $22.60 | $22.92 | $22.42 | $22.90 | $22.90 | 29,651 |
| 2022-03-17 | $21.67 | $23.14 | $21.67 | $23.10 | $23.10 | 6,897 |
| 2022-03-16 | $22.20 | $22.20 | $22.00 | $22.17 | $22.17 | 31,483 |
| 2022-03-15 | $21.81 | $22.17 | $21.12 | $21.72 | $21.72 | 105,298 |
| 2022-03-14 | $22.57 | $23.63 | $21.20 | $21.81 | $21.81 | 20,822 |
| 2022-03-11 | $23.00 | $24.13 | $22.04 | $23.11 | $23.11 | 36,332 |
| 2022-03-10 | $24.05 | $24.67 | $21.95 | $23.00 | $23.00 | 92,659 |
| 2022-03-09 | $25.10 | $25.10 | $23.50 | $24.12 | $24.12 | 51,420 |
| 2022-03-08 | $25.96 | $27.27 | $25.78 | $26.42 | $26.42 | 37,510 |
| 2022-03-07 | $25.07 | $25.69 | $24.61 | $25.53 | $25.53 | 34,792 |
| 2022-03-04 | $23.67 | $23.92 | $23.50 | $23.88 | $23.88 | 53,046 |
| 2022-03-03 | $22.91 | $23.07 | $22.75 | $22.86 | $22.86 | 6,726 |
| 2022-03-02 | $22.45 | $22.72 | $22.38 | $22.72 | $22.72 | 6,954 |
| 2022-03-01 | $21.88 | $22.11 | $21.79 | $22.05 | $22.05 | 14,852 |
| 2022-02-28 | $21.18 | $21.31 | $21.17 | $21.17 | $21.17 | 6,603 |
| 2022-02-25 | $21.74 | $21.74 | $20.87 | $20.94 | $20.94 | 12,235 |
| 2022-02-24 | $21.82 | $22.45 | $21.30 | $21.38 | $21.38 | 18,474 |
| 2022-02-23 | $21.27 | $21.37 | $21.22 | $21.25 | $21.25 | 13,633 |
| 2022-02-22 | $21.66 | $22.24 | $21.11 | $21.22 | $21.22 | 38,395 |
| 2022-02-18 | $20.84 | $21.64 | $20.81 | $21.02 | $21.02 | 23,296 |
| 2022-02-17 | $20.78 | $20.87 | $20.78 | $20.84 | $20.84 | 992 |
| 2022-02-16 | $20.77 | $20.90 | $20.70 | $20.70 | $20.70 | 5,974 |
| 2022-02-15 | $20.51 | $20.63 | $20.45 | $20.61 | $20.61 | 107,034 |
| 2022-02-14 | $20.69 | $20.74 | $20.51 | $20.69 | $20.69 | 3,593 |
| 2022-02-11 | $20.34 | $20.66 | $20.30 | $20.61 | $20.61 | 7,912 |
| 2022-02-10 | $20.55 | $20.55 | $20.43 | $20.43 | $20.43 | 1,401 |
| 2022-02-09 | $20.52 | $20.52 | $20.45 | $20.45 | $20.45 | 403 |
| 2022-02-08 | $20.29 | $20.36 | $20.24 | $20.33 | $20.33 | 2,075 |
| 2022-02-07 | $20.49 | $20.50 | $20.43 | $20.43 | $20.43 | 758 |
| 2022-02-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 177 |
| 2022-02-03 | $20.27 | $20.42 | $20.20 | $20.42 | $20.42 | 1,135 |
| 2022-02-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 128 |
| 2022-02-01 | $19.43 | $20.30 | $19.43 | $20.30 | $20.30 | 2,201 |
| 2022-01-31 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 1,077 |
| 2022-01-28 | $20.19 | $20.19 | $20.08 | $20.08 | $20.08 | 369 |
| 2022-01-27 | $19.92 | $20.07 | $19.92 | $20.07 | $20.07 | 377 |
| 2022-01-26 | $20.06 | $20.06 | $19.96 | $19.96 | $19.96 | 404 |
| 2022-01-25 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 11 |
| 2022-01-24 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 100 |
| 2022-01-21 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 523 |
| 2022-01-20 | $20.10 | $20.12 | $19.91 | $19.91 | $19.91 | 1,988 |
| 2022-01-19 | $19.99 | $19.99 | $19.91 | $19.91 | $19.91 | 583 |
| 2022-01-18 | $20.00 | $20.00 | $19.79 | $19.79 | $19.79 | 1,367 |
| 2022-01-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 58 |
| 2022-01-13 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 78 |
| 2022-01-12 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 70 |
| 2022-01-11 | $19.11 | $19.29 | $19.11 | $19.22 | $19.22 | 439 |
| 2022-01-10 | $18.85 | $18.85 | $18.73 | $18.78 | $18.78 | 2,659 |
| 2022-01-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 217 |
| 2022-01-06 | $18.73 | $18.85 | $18.73 | $18.78 | $18.78 | 3,449 |
| 2022-01-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 162 |
| 2022-01-04 | $18.79 | $18.79 | $18.78 | $18.78 | $18.78 | 529 |
| 2022-01-03 | $18.41 | $18.59 | $18.41 | $18.59 | $18.59 | 550 |
| 2021-12-31 | $18.60 | $18.60 | $18.48 | $18.51 | $18.51 | 68,961 |
| 2021-12-30 | $20.13 | $20.13 | $18.61 | $18.61 | $18.61 | 1,484 |
| 2021-12-29 | $18.54 | $18.57 | $18.53 | $18.57 | $18.57 | 486 |
| 2021-12-28 | $19.06 | $19.24 | $18.51 | $18.51 | $18.51 | 783 |
| 2021-12-27 | $20.15 | $20.35 | $20.15 | $20.35 | $18.56 | 298 |
| 2021-12-23 | $20.00 | $20.20 | $20.00 | $20.20 | $18.43 | 3,195 |
| 2021-12-22 | $19.95 | $19.95 | $19.95 | $19.95 | $18.20 | 338 |
| 2021-12-21 | $19.53 | $19.66 | $19.53 | $19.60 | $17.88 | 642 |
| 2021-12-20 | $19.22 | $19.22 | $19.22 | $19.22 | $17.53 | 106 |
| 2021-12-17 | $19.48 | $19.48 | $19.48 | $19.48 | $17.76 | 122 |
| 2021-12-16 | $19.63 | $19.63 | $19.63 | $19.63 | $17.90 | 6 |
| 2021-12-15 | $19.07 | $19.29 | $19.07 | $19.29 | $17.60 | 107 |
| 2021-12-14 | $19.28 | $19.28 | $19.28 | $19.28 | $17.58 | 157 |
| 2021-12-13 | $19.44 | $19.44 | $19.44 | $19.44 | $17.73 | 211 |
| 2021-12-10 | $19.45 | $19.45 | $19.45 | $19.45 | $17.74 | 3 |
| 2021-12-09 | $19.80 | $19.80 | $19.41 | $19.41 | $17.70 | 948 |
| 2021-12-08 | $19.61 | $19.62 | $19.59 | $19.59 | $17.86 | 3,204 |
| 2021-12-07 | $19.43 | $19.43 | $19.35 | $19.35 | $17.65 | 2,389 |
| 2021-12-06 | $19.14 | $19.14 | $19.14 | $19.14 | $17.46 | 65 |
| 2021-12-03 | $18.80 | $18.88 | $18.80 | $18.88 | $17.22 | 362 |
| 2021-12-02 | $18.82 | $18.82 | $18.82 | $18.82 | $17.17 | 32 |
| 2021-12-01 | $18.77 | $18.77 | $18.77 | $18.77 | $17.12 | 86 |
| 2021-11-30 | $18.95 | $18.95 | $18.95 | $18.95 | $17.28 | 104 |
| 2021-11-29 | $19.46 | $19.46 | $19.30 | $19.30 | $17.61 | 511 |
| 2021-11-26 | $19.25 | $19.25 | $19.25 | $19.25 | $17.56 | 28 |
| 2021-11-24 | $20.34 | $20.34 | $20.34 | $20.34 | $18.55 | 73 |
| 2021-11-23 | $20.10 | $20.34 | $20.10 | $20.29 | $18.51 | 649 |
| 2021-11-22 | $20.09 | $20.10 | $20.08 | $20.08 | $18.32 | 883 |
| 2021-11-19 | $20.07 | $20.07 | $19.90 | $19.97 | $18.22 | 2,242 |
| 2021-11-18 | $20.23 | $20.23 | $20.23 | $20.23 | $18.45 | 329 |
| 2021-11-17 | $20.45 | $20.45 | $20.24 | $20.24 | $18.46 | 1,009 |
| 2021-11-16 | $20.25 | $20.45 | $20.25 | $20.40 | $18.60 | 3,960 |
| 2021-11-15 | $20.32 | $20.32 | $20.32 | $20.32 | $18.54 | 79 |
| 2021-11-12 | $20.39 | $20.39 | $20.39 | $20.39 | $18.60 | 43 |
| 2021-11-11 | $20.41 | $20.41 | $20.40 | $20.40 | $18.61 | 232 |
| 2021-11-10 | $20.42 | $20.42 | $20.29 | $20.29 | $18.51 | 539 |
| 2021-11-09 | $20.47 | $20.59 | $20.44 | $20.51 | $18.70 | 4,336 |
| 2021-11-08 | $20.23 | $20.24 | $20.23 | $20.24 | $18.46 | 504 |
| 2021-11-05 | $20.17 | $20.18 | $20.17 | $20.18 | $18.41 | 258 |
| 2021-11-04 | $20.15 | $20.15 | $19.99 | $19.99 | $18.23 | 144 |
| 2021-11-03 | $20.14 | $20.18 | $20.13 | $20.18 | $18.40 | 1,922 |
| 2021-11-02 | $20.33 | $20.37 | $20.33 | $20.37 | $18.58 | 615 |
| 2021-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.70 | 24 |
| 2021-10-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.52 | 37 |
| 2021-10-28 | $20.18 | $20.31 | $20.18 | $20.31 | $18.52 | 177 |
| 2021-10-27 | $20.17 | $20.17 | $20.08 | $20.14 | $18.37 | 437 |
| 2021-10-26 | $20.65 | $20.65 | $20.59 | $20.59 | $18.78 | 331 |
| 2021-10-25 | $20.63 | $20.83 | $20.63 | $20.69 | $18.87 | 1,282 |
| 2021-10-22 | $20.50 | $20.50 | $20.44 | $20.47 | $18.67 | 977 |
| 2021-10-21 | $20.47 | $20.50 | $20.47 | $20.50 | $18.70 | 203 |
| 2021-10-20 | $20.71 | $20.96 | $20.71 | $20.96 | $19.12 | 1,090 |
| 2021-10-19 | $20.55 | $20.55 | $20.55 | $20.55 | $18.75 | 120 |
| 2021-10-18 | $20.75 | $20.75 | $20.53 | $20.58 | $18.77 | 2,032 |
| 2021-10-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.70 | 36 |
| 2021-10-14 | $20.19 | $20.31 | $20.19 | $20.31 | $18.53 | 187 |
| 2021-10-13 | $19.90 | $19.95 | $19.90 | $19.95 | $18.19 | 511 |
| 2021-10-12 | $20.04 | $20.04 | $19.77 | $19.77 | $18.03 | 1,165 |
| 2021-10-11 | $19.98 | $19.98 | $19.98 | $19.98 | $18.22 | 76 |
| 2021-10-08 | $20.04 | $20.06 | $19.99 | $19.99 | $18.23 | 2,732 |
| 2021-10-07 | $19.69 | $19.81 | $19.69 | $19.81 | $18.07 | 378 |
| 2021-10-06 | $19.54 | $19.54 | $19.54 | $19.54 | $17.82 | 23 |
| 2021-10-05 | $19.51 | $19.69 | $19.51 | $19.69 | $17.96 | 394 |
| 2021-10-04 | $19.42 | $19.42 | $19.42 | $19.42 | $17.71 | 61 |
| 2021-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.56 | 407 |
| 2021-09-30 | $18.93 | $19.10 | $18.86 | $19.06 | $17.39 | 1,934 |
| 2021-09-29 | $19.31 | $19.31 | $18.93 | $19.06 | $17.39 | 1,444 |
| 2021-09-28 | $19.11 | $19.11 | $18.94 | $18.99 | $17.32 | 7,069 |
| 2021-09-27 | $19.63 | $20.61 | $18.96 | $18.97 | $17.30 | 41,247 |
| 2021-09-24 | $20.70 | $20.70 | $20.70 | $20.70 | $17.26 | 15 |
| 2021-09-23 | $20.49 | $20.49 | $20.49 | $20.49 | $17.09 | 88 |
| 2021-09-22 | $20.38 | $20.38 | $20.36 | $20.36 | $16.97 | 192 |
| 2021-09-21 | $20.05 | $20.13 | $20.05 | $20.13 | $16.78 | 263 |
| 2021-09-20 | $20.04 | $20.07 | $20.00 | $20.00 | $16.68 | 896 |
| 2021-09-17 | $20.32 | $20.32 | $20.32 | $20.32 | $16.95 | 79 |
| 2021-09-16 | $20.39 | $20.39 | $20.39 | $20.39 | $17.00 | 17 |
| 2021-09-15 | $20.43 | $20.43 | $20.43 | $20.43 | $17.04 | 16 |
| 2021-09-14 | $20.23 | $20.23 | $20.23 | $20.23 | $16.86 | 71 |
| 2021-09-13 | $20.25 | $20.25 | $20.25 | $20.25 | $16.88 | 33 |
| 2021-09-10 | $20.26 | $20.26 | $20.14 | $20.14 | $16.79 | 588 |
| 2021-09-09 | $20.16 | $20.16 | $20.16 | $20.16 | $16.81 | 177 |
| 2021-09-08 | $20.28 | $20.28 | $20.28 | $20.28 | $16.91 | 34 |
| 2021-09-07 | $20.26 | $20.26 | $20.26 | $20.26 | $16.89 | 87 |
| 2021-09-03 | $20.51 | $20.51 | $20.51 | $20.51 | $17.10 | 211 |
| 2021-09-02 | $20.45 | $20.45 | $20.45 | $20.45 | $17.05 | 75 |
| 2021-09-01 | $20.18 | $20.26 | $20.18 | $20.26 | $16.89 | 708 |
| 2021-08-31 | $20.33 | $20.35 | $20.33 | $20.35 | $16.97 | 441 |
| 2021-08-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.06 | 12 |
| 2021-08-27 | $20.46 | $20.53 | $20.45 | $20.53 | $17.11 | 2,619 |
| 2021-08-26 | $20.34 | $20.34 | $20.30 | $20.30 | $16.93 | 576 |
| 2021-08-25 | $20.42 | $20.44 | $20.37 | $20.37 | $16.99 | 19,286 |
| 2021-08-24 | $20.28 | $20.28 | $20.22 | $20.22 | $16.86 | 1,359 |
| 2021-08-23 | $19.92 | $19.92 | $19.92 | $19.92 | $16.61 | 176 |
| 2021-08-20 | $19.83 | $19.83 | $19.62 | $19.62 | $16.36 | 1,377 |
| 2021-08-19 | $20.00 | $20.00 | $19.83 | $19.85 | $16.55 | 1,354 |
| 2021-08-18 | $20.26 | $20.26 | $20.26 | $20.26 | $16.89 | 11 |
| 2021-08-17 | $20.39 | $20.39 | $20.39 | $20.39 | $17.01 | 40 |
| 2021-08-16 | $20.59 | $20.59 | $20.59 | $20.59 | $17.17 | 80 |
| 2021-08-13 | $20.58 | $20.58 | $20.58 | $20.58 | $17.16 | 39 |
| 2021-08-12 | $20.42 | $20.51 | $20.42 | $20.51 | $17.10 | 1,502 |
| 2021-08-11 | $20.41 | $20.56 | $20.41 | $20.51 | $17.10 | 1,895 |
| 2021-08-10 | $20.25 | $20.36 | $20.25 | $20.36 | $16.98 | 634 |
| 2021-08-09 | $20.14 | $20.15 | $20.14 | $20.15 | $16.80 | 478 |
| 2021-08-06 | $20.46 | $20.46 | $20.34 | $20.39 | $17.01 | 569 |
| 2021-08-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.09 | 15 |
| 2021-08-04 | $20.49 | $20.51 | $20.46 | $20.46 | $17.06 | 395 |
| 2021-08-03 | $20.65 | $20.65 | $20.55 | $20.61 | $17.18 | 1,512 |
| 2021-08-02 | $20.71 | $20.71 | $20.71 | $20.71 | $17.27 | 31 |
| 2021-07-30 | $20.85 | $20.85 | $20.71 | $20.71 | $17.27 | 338 |
| 2021-07-29 | $20.87 | $20.91 | $20.87 | $20.90 | $17.43 | 1,200 |
| 2021-07-28 | $20.66 | $20.66 | $20.62 | $20.62 | $17.19 | 204 |
| 2021-07-27 | $20.62 | $20.67 | $20.61 | $20.66 | $17.23 | 711 |
| 2021-07-26 | $20.69 | $20.78 | $20.66 | $20.72 | $17.27 | 2,465 |
| 2021-07-23 | $20.48 | $20.51 | $20.48 | $20.51 | $17.10 | 311 |
| 2021-07-22 | $20.40 | $20.49 | $20.40 | $20.49 | $17.09 | 758 |
| 2021-07-21 | $20.29 | $20.40 | $20.29 | $20.40 | $17.01 | 789 |
| 2021-07-20 | $20.27 | $20.27 | $20.27 | $20.27 | $16.90 | 31 |
| 2021-07-19 | $20.78 | $20.78 | $20.06 | $20.15 | $16.80 | 1,135 |
| 2021-07-16 | $20.54 | $20.54 | $20.54 | $20.54 | $17.13 | 87 |
| 2021-07-15 | $20.47 | $20.51 | $20.40 | $20.51 | $17.10 | 6,147 |
| 2021-07-14 | $20.59 | $20.59 | $20.59 | $20.59 | $17.16 | 55 |
| 2021-07-13 | $20.50 | $20.62 | $20.50 | $20.55 | $17.14 | 407 |
| 2021-07-12 | $20.24 | $20.36 | $20.24 | $20.36 | $16.97 | 299 |
| 2021-07-09 | $20.23 | $20.23 | $20.23 | $20.23 | $16.87 | 61 |
| 2021-07-08 | $19.99 | $20.09 | $19.99 | $20.03 | $16.70 | 2,106 |
| 2021-07-07 | $19.97 | $20.09 | $19.96 | $20.09 | $16.75 | 1,825 |
| 2021-07-06 | $20.29 | $20.31 | $19.98 | $19.98 | $16.66 | 6,703 |
| 2021-07-02 | $20.60 | $20.60 | $20.60 | $20.60 | $17.17 | 175 |
| 2021-07-01 | $20.51 | $20.51 | $20.42 | $20.51 | $17.10 | 1,917 |
| 2021-06-30 | $20.15 | $20.42 | $20.15 | $20.42 | $17.02 | 681 |
| 2021-06-29 | $20.00 | $20.19 | $20.00 | $20.14 | $16.79 | 1,081 |
| 2021-06-28 | $20.23 | $20.23 | $20.10 | $20.13 | $16.79 | 767 |
| 2021-06-25 | $20.02 | $20.02 | $20.02 | $20.02 | $16.69 | 145 |
| 2021-06-24 | $20.03 | $20.16 | $20.03 | $20.16 | $16.81 | 610 |
| 2021-06-23 | $20.20 | $20.20 | $20.12 | $20.12 | $16.78 | 346 |
| 2021-06-22 | $20.03 | $20.03 | $20.03 | $20.03 | $16.70 | 31 |
| 2021-06-21 | $19.70 | $20.03 | $19.60 | $19.96 | $16.64 | 8,011 |
| 2021-06-18 | $19.64 | $19.76 | $19.63 | $19.76 | $16.47 | 587 |
| 2021-06-17 | $20.31 | $20.31 | $19.54 | $19.54 | $16.29 | 612 |
| 2021-06-16 | $20.60 | $20.60 | $20.17 | $20.39 | $17.00 | 4,521 |
| 2021-06-15 | $20.50 | $20.57 | $20.46 | $20.55 | $17.13 | 2,759 |
| 2021-06-14 | $20.82 | $20.82 | $20.67 | $20.69 | $17.25 | 7,222 |
| 2021-06-11 | $20.84 | $20.93 | $20.81 | $20.93 | $17.45 | 656 |
| 2021-06-10 | $21.05 | $21.05 | $21.05 | $21.05 | $17.55 | 1,102 |
| 2021-06-09 | $22.43 | $22.43 | $21.00 | $21.08 | $17.57 | 1,800 |
| 2021-06-08 | $21.10 | $21.14 | $21.10 | $21.13 | $17.62 | 950 |
| 2021-06-07 | $20.93 | $20.95 | $20.93 | $20.95 | $17.46 | 359 |
| 2021-06-04 | $20.93 | $20.98 | $20.93 | $20.93 | $17.45 | 657 |
| 2021-06-03 | $20.75 | $20.75 | $20.63 | $20.63 | $17.20 | 2,173 |
| 2021-06-02 | $20.95 | $20.98 | $20.95 | $20.98 | $17.49 | 389 |
| 2021-06-01 | $20.75 | $20.91 | $20.71 | $20.85 | $17.39 | 2,804 |
| 2021-05-28 | $20.59 | $20.59 | $20.51 | $20.51 | $17.10 | 401 |
| 2021-05-27 | $20.47 | $20.54 | $20.47 | $20.48 | $17.08 | 3,794 |
| 2021-05-26 | $20.26 | $20.26 | $20.16 | $20.20 | $16.84 | 466 |
| 2021-05-25 | $20.39 | $20.39 | $20.24 | $20.25 | $16.88 | 2,732 |
| 2021-05-24 | $20.29 | $20.29 | $20.15 | $20.25 | $16.89 | 760 |
| 2021-05-21 | $20.11 | $20.28 | $20.10 | $20.11 | $16.77 | 14,288 |
| 2021-05-20 | $20.28 | $20.28 | $20.18 | $20.26 | $16.89 | 1,623 |
| 2021-05-19 | $20.45 | $20.45 | $20.10 | $20.29 | $16.91 | 2,061 |
| 2021-05-18 | $20.47 | $20.62 | $20.47 | $20.59 | $17.17 | 458 |
| 2021-05-17 | $20.53 | $20.60 | $20.47 | $20.54 | $17.12 | 2,253 |
| 2021-05-14 | $20.20 | $20.52 | $20.20 | $20.29 | $16.92 | 2,826 |
| 2021-05-13 | $20.41 | $20.41 | $20.20 | $20.28 | $16.91 | 16,894 |
| 2021-05-12 | $20.98 | $20.98 | $20.65 | $20.76 | $17.31 | 19,849 |
| 2021-05-11 | $20.66 | $20.87 | $20.66 | $20.84 | $17.38 | 1,242 |
| 2021-05-10 | $21.06 | $21.06 | $20.59 | $20.59 | $17.17 | 121,683 |
| 2021-05-07 | $21.14 | $21.14 | $20.79 | $20.83 | $17.36 | 9,046 |
| 2021-05-06 | $20.63 | $20.63 | $20.63 | $20.63 | $17.20 | 209 |
| 2021-05-05 | $20.26 | $20.38 | $20.21 | $20.34 | $16.96 | 1,794 |
| 2021-05-04 | $20.20 | $20.20 | $20.20 | $20.20 | $16.85 | 289 |
| 2021-05-03 | $20.82 | $20.82 | $20.08 | $20.09 | $16.75 | 3,210 |
| 2021-04-30 | $19.80 | $19.99 | $19.80 | $19.98 | $16.66 | 1,622 |
| 2021-04-29 | $19.77 | $19.77 | $19.71 | $19.73 | $16.45 | 509 |
| 2021-04-28 | $19.80 | $19.94 | $19.80 | $19.81 | $16.51 | 1,076 |
| 2021-04-27 | $19.70 | $19.88 | $19.70 | $19.76 | $16.47 | 3,779 |
| 2021-04-26 | $19.66 | $19.84 | $19.54 | $19.84 | $16.54 | 4,531 |
| 2021-04-23 | $19.89 | $19.89 | $19.37 | $19.43 | $16.20 | 3,659 |
| 2021-04-22 | $19.33 | $19.42 | $19.33 | $19.38 | $16.16 | 1,818 |
| 2021-04-21 | $19.17 | $19.22 | $19.11 | $19.14 | $15.96 | 10,760 |
| 2021-04-20 | $19.16 | $19.16 | $18.95 | $18.95 | $15.80 | 3,864 |
| 2021-04-19 | $18.89 | $18.89 | $18.83 | $18.83 | $15.71 | 393 |
| 2021-04-16 | $18.79 | $18.79 | $18.79 | $18.79 | $15.67 | 150 |
| 2021-04-15 | $18.76 | $18.76 | $18.76 | $18.76 | $15.64 | 65 |
| 2021-04-14 | $18.59 | $18.59 | $18.59 | $18.59 | $15.51 | 34 |
| 2021-04-13 | $18.32 | $18.37 | $18.26 | $18.26 | $15.22 | 6,894 |
| 2021-04-12 | $18.08 | $18.14 | $18.08 | $18.14 | $15.13 | 310 |
| 2021-04-09 | $18.29 | $18.29 | $18.29 | $18.29 | $15.25 | 41 |
| 2021-04-08 | $18.34 | $18.34 | $18.34 | $18.34 | $15.29 | 104 |
| 2021-04-07 | $18.09 | $18.28 | $18.09 | $18.19 | $15.17 | 350 |
| 2021-04-06 | $18.21 | $18.21 | $18.21 | $18.21 | $15.18 | 76 |
| 2021-04-05 | $18.09 | $18.09 | $18.09 | $18.09 | $15.08 | 77 |
| 2021-04-01 | $18.11 | $18.11 | $18.11 | $18.11 | $15.10 | 168 |
| 2021-03-31 | $17.95 | $18.01 | $17.81 | $17.98 | $14.99 | 2,430 |
| 2021-03-30 | $17.84 | $17.84 | $17.75 | $17.75 | $14.80 | 146 |
| 2021-03-29 | $18.16 | $18.16 | $17.88 | $17.96 | $14.97 | 3,380 |
| 2021-03-26 | $18.02 | $18.02 | $18.02 | $18.02 | $15.03 | 29 |
| 2021-03-25 | $17.80 | $17.93 | $17.78 | $17.93 | $14.95 | 730 |
| 2021-03-24 | $18.14 | $18.14 | $18.14 | $18.14 | $15.13 | 106 |
| 2021-03-23 | $17.97 | $17.97 | $17.97 | $17.97 | $14.98 | 294 |
| 2021-03-22 | $18.35 | $18.37 | $18.34 | $18.34 | $15.29 | 746 |
| 2021-03-19 | $18.34 | $18.34 | $18.34 | $18.34 | $15.29 | 2 |
| 2021-03-18 | $18.32 | $18.41 | $18.20 | $18.20 | $15.18 | 3,249 |
| 2021-03-17 | $18.59 | $18.59 | $18.59 | $18.59 | $15.50 | 52 |
| 2021-03-16 | $18.48 | $18.56 | $18.38 | $18.47 | $15.40 | 4,206 |
| 2021-03-15 | $18.65 | $18.66 | $18.65 | $18.66 | $15.56 | 351 |
| 2021-03-12 | $19.00 | $19.00 | $18.73 | $18.73 | $15.62 | 1,115 |
| 2021-03-11 | $18.68 | $18.82 | $18.66 | $18.82 | $15.69 | 2,112 |
| 2021-03-10 | $18.69 | $18.74 | $18.53 | $18.74 | $15.63 | 3,079 |
| 2021-03-09 | $18.56 | $18.59 | $18.40 | $18.50 | $15.42 | 2,507 |
| 2021-03-08 | $18.74 | $18.74 | $18.40 | $18.56 | $15.48 | 3,639 |
| 2021-03-05 | $18.43 | $18.43 | $18.43 | $18.43 | $15.36 | 85 |
| 2021-03-04 | $18.43 | $18.54 | $18.27 | $18.27 | $15.23 | 2,092 |
| 2021-03-03 | $18.38 | $18.38 | $18.21 | $18.31 | $15.27 | 686 |
| 2021-03-02 | $18.47 | $18.47 | $18.41 | $18.41 | $15.35 | 571 |
| 2021-03-01 | $18.55 | $18.55 | $18.11 | $18.16 | $15.14 | 2,448 |
| 2021-02-26 | $18.70 | $18.70 | $18.42 | $18.42 | $15.36 | 593 |
| 2021-02-25 | $18.96 | $18.96 | $18.83 | $18.83 | $15.70 | 1,960 |
| 2021-02-24 | $18.92 | $18.94 | $18.92 | $18.94 | $15.79 | 675 |
| 2021-02-23 | $18.90 | $18.90 | $18.68 | $18.68 | $15.58 | 2,313 |
| 2021-02-22 | $18.48 | $18.87 | $18.48 | $18.87 | $15.73 | 1,184 |
| 2021-02-19 | $18.41 | $18.50 | $18.35 | $18.35 | $15.30 | 1,251 |
| 2021-02-18 | $18.15 | $18.22 | $18.12 | $18.12 | $15.11 | 2,224 |
| 2021-02-17 | $17.90 | $18.16 | $17.90 | $18.12 | $15.11 | 4,344 |
| 2021-02-16 | $17.85 | $18.00 | $17.85 | $17.93 | $14.95 | 798 |
| 2021-02-12 | $17.70 | $17.71 | $17.69 | $17.69 | $14.75 | 386 |
| 2021-02-11 | $17.55 | $17.55 | $17.55 | $17.55 | $14.64 | 126 |
| 2021-02-10 | $17.64 | $17.64 | $17.64 | $17.64 | $14.70 | 57 |
| 2021-02-09 | $17.57 | $17.57 | $17.53 | $17.53 | $14.62 | 256 |
| 2021-02-08 | $17.40 | $17.40 | $17.40 | $17.40 | $14.51 | 192 |
| 2021-02-05 | $17.22 | $17.22 | $17.22 | $17.22 | $14.36 | 38 |
| 2021-02-04 | $17.18 | $17.18 | $17.02 | $17.02 | $14.19 | 720 |
| 2021-02-03 | $16.94 | $17.03 | $16.94 | $17.03 | $14.20 | 354 |
| 2021-02-02 | $16.97 | $16.97 | $16.97 | $16.97 | $14.15 | 64 |
| 2021-02-01 | $16.98 | $16.98 | $16.98 | $16.98 | $14.16 | 85 |
| 2021-01-29 | $16.65 | $16.71 | $16.65 | $16.71 | $13.93 | 344 |
| 2021-01-28 | $16.70 | $16.70 | $16.70 | $16.70 | $13.92 | 67 |
| 2021-01-27 | $16.85 | $16.85 | $16.72 | $16.72 | $13.94 | 759 |
| 2021-01-26 | $16.79 | $16.79 | $16.79 | $16.79 | $14.00 | 1,229 |
| 2021-01-25 | $16.53 | $16.64 | $16.40 | $16.64 | $13.87 | 2,211 |
| 2021-01-22 | $16.25 | $16.36 | $16.25 | $16.36 | $13.64 | 441 |
| 2021-01-21 | $16.63 | $16.73 | $16.63 | $16.73 | $13.95 | 524 |
| 2021-01-20 | $16.72 | $16.72 | $16.72 | $16.72 | $13.94 | 150 |
| 2021-01-19 | $16.67 | $16.67 | $16.67 | $16.67 | $13.90 | 48 |
| 2021-01-15 | $16.79 | $16.79 | $16.79 | $16.79 | $14.00 | 59 |
| 2021-01-14 | $16.97 | $16.98 | $16.91 | $16.91 | $14.10 | 503 |
| 2021-01-13 | $16.76 | $16.82 | $16.74 | $16.74 | $13.96 | 1,205 |
| 2021-01-12 | $16.81 | $16.83 | $16.81 | $16.83 | $14.03 | 221 |
| 2021-01-11 | $16.57 | $16.57 | $16.57 | $16.57 | $13.81 | 140 |
| 2021-01-08 | $16.60 | $16.69 | $16.60 | $16.69 | $13.91 | 1,076 |
| 2021-01-07 | $16.71 | $16.71 | $16.67 | $16.68 | $13.91 | 491 |
| 2021-01-06 | $16.74 | $16.74 | $16.68 | $16.68 | $13.90 | 305 |
| 2021-01-05 | $16.68 | $16.68 | $16.68 | $16.68 | $13.91 | 10 |
| 2021-01-04 | $16.37 | $16.38 | $16.37 | $16.38 | $13.66 | 774 |
| 2020-12-31 | $16.26 | $16.26 | $16.26 | $16.26 | $13.56 | 40 |
| 2020-12-30 | $16.12 | $16.20 | $16.12 | $16.17 | $13.48 | 2,590 |
| 2020-12-29 | $15.95 | $16.06 | $15.95 | $16.06 | $13.39 | 1,004 |
| 2020-12-28 | $15.95 | $16.02 | $15.90 | $15.95 | $13.30 | 1,141 |
| 2020-12-24 | $16.03 | $16.03 | $16.03 | $16.03 | $13.37 | 18 |
| 2020-12-23 | $15.95 | $15.98 | $15.89 | $15.98 | $13.32 | 12,204 |
| 2020-12-22 | $15.81 | $15.81 | $15.81 | $15.81 | $13.18 | 94 |
| 2020-12-21 | $15.96 | $15.96 | $15.96 | $15.96 | $13.30 | 234 |
| 2020-12-18 | $15.97 | $16.01 | $15.92 | $15.94 | $13.29 | 4,515 |
| 2020-12-17 | $15.77 | $15.89 | $15.77 | $15.89 | $13.25 | 501 |
| 2020-12-16 | $15.69 | $15.69 | $15.69 | $15.69 | $13.08 | 1 |
| 2020-12-15 | $15.55 | $15.61 | $15.55 | $15.61 | $13.01 | 100 |
| 2020-12-14 | $15.54 | $15.54 | $15.50 | $15.52 | $12.94 | 206 |
| 2020-12-11 | $15.50 | $15.50 | $15.50 | $15.50 | $12.92 | 2 |
| 2020-12-10 | $15.50 | $15.50 | $15.48 | $15.48 | $12.90 | 154 |
| 2020-12-09 | $15.40 | $15.40 | $15.40 | $15.40 | $12.84 | 301 |
| 2020-12-08 | $15.40 | $15.40 | $15.36 | $15.36 | $12.81 | 301 |
| 2020-12-07 | $15.40 | $15.40 | $15.40 | $15.40 | $12.84 | 101 |
| 2020-12-04 | $15.42 | $15.42 | $15.42 | $15.42 | $12.86 | 1 |
| 2020-12-03 | $15.42 | $15.42 | $15.42 | $15.42 | $12.85 | 7 |
| 2020-12-02 | $15.38 | $15.38 | $15.38 | $15.38 | $12.82 | 4 |
| 2020-12-01 | $15.35 | $15.37 | $15.35 | $15.35 | $12.80 | 1,063 |
| 2020-11-30 | $15.32 | $15.32 | $15.32 | $15.32 | $12.77 | 19 |
| 2020-11-27 | $15.45 | $15.45 | $15.45 | $15.45 | $12.88 | 48 |
| 2020-11-25 | $15.45 | $15.45 | $15.45 | $15.45 | $12.88 | 40 |
| 2020-11-24 | $15.47 | $15.47 | $15.47 | $15.47 | $12.90 | 40 |
| 2020-11-23 | $15.38 | $15.38 | $15.38 | $15.38 | $12.82 | 11 |
| 2020-11-20 | $15.34 | $15.34 | $15.34 | $15.34 | $12.79 | 2 |
| 2020-11-19 | $15.42 | $15.42 | $15.28 | $15.28 | $12.75 | 189 |
| 2020-11-18 | $15.49 | $15.52 | $15.37 | $15.37 | $12.81 | 4,400 |
| 2020-11-17 | $15.39 | $15.39 | $15.39 | $15.39 | $12.83 | 195 |
| 2020-11-16 | $15.37 | $15.37 | $15.37 | $15.37 | $12.81 | 10 |
| 2020-11-13 | $15.28 | $15.28 | $15.28 | $15.28 | $12.75 | 0 |
| 2020-11-12 | $15.27 | $15.27 | $15.27 | $15.27 | $12.74 | 1 |
| 2020-11-11 | $15.34 | $15.34 | $15.34 | $15.34 | $12.79 | 1 |
| 2020-11-10 | $15.34 | $15.34 | $15.34 | $15.34 | $12.79 | 64 |
| 2020-11-09 | $15.19 | $15.19 | $15.19 | $15.19 | $12.67 | 64 |
| 2020-11-06 | $15.13 | $15.13 | $15.13 | $15.13 | $12.62 | 130 |
| 2020-11-05 | $15.22 | $15.22 | $15.09 | $15.09 | $12.58 | 130 |
| 2020-11-04 | $14.94 | $14.96 | $14.85 | $14.96 | $12.47 | 1,050 |
| 2020-11-03 | $14.85 | $14.85 | $14.85 | $14.85 | $12.38 | 24 |
| 2020-11-02 | $14.82 | $14.82 | $14.82 | $14.82 | $12.36 | 24 |
| 2020-10-30 | $14.77 | $14.77 | $14.77 | $14.77 | $12.32 | 5 |
| 2020-10-29 | $14.55 | $14.74 | $14.52 | $14.74 | $12.29 | 1,353 |
| 2020-10-28 | $14.88 | $14.95 | $14.72 | $14.72 | $12.27 | 2,627 |
| 2020-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $12.51 | 75 |
| 2020-10-26 | $15.05 | $15.05 | $15.03 | $15.03 | $12.53 | 200 |
| 2020-10-23 | $15.03 | $15.03 | $15.03 | $15.03 | $12.53 | 0 |
| 2020-10-22 | $15.04 | $15.04 | $15.04 | $15.04 | $12.54 | 275 |
| 2020-10-21 | $15.00 | $15.04 | $15.00 | $15.04 | $12.54 | 275 |
| 2020-10-20 | $14.99 | $14.99 | $14.99 | $14.99 | $12.50 | 229 |
| 2020-10-19 | $14.96 | $14.96 | $14.96 | $14.96 | $12.47 | 70 |
| 2020-10-16 | $14.93 | $14.93 | $14.93 | $14.93 | $12.45 | 0 |
| 2020-10-15 | $14.96 | $14.96 | $14.96 | $14.96 | $12.47 | 0 |
| 2020-10-14 | $14.90 | $14.90 | $14.90 | $14.90 | $12.42 | 4 |
| 2020-10-13 | $14.84 | $14.84 | $14.84 | $14.84 | $12.37 | 4 |
| 2020-10-12 | $14.88 | $14.88 | $14.88 | $14.88 | $12.41 | 1 |
| 2020-10-09 | $15.01 | $15.01 | $15.01 | $15.01 | $12.52 | 4,441 |
| 2020-10-08 | $14.83 | $14.84 | $14.81 | $14.84 | $12.37 | 4,441 |
| 2020-10-07 | $14.83 | $14.83 | $14.83 | $14.83 | $12.37 | 63 |
| 2020-10-06 | $14.70 | $14.70 | $14.70 | $14.70 | $12.25 | 63 |
| 2020-10-05 | $14.64 | $14.67 | $14.64 | $14.67 | $12.23 | 484 |
| 2020-10-02 | $14.57 | $14.57 | $14.57 | $14.57 | $12.14 | 2 |
| 2020-10-01 | $14.58 | $14.58 | $14.58 | $14.58 | $12.15 | 2 |
| 2020-09-30 | $14.69 | $14.69 | $14.69 | $14.69 | $12.25 | 17 |
| 2020-09-29 | $14.63 | $14.63 | $14.63 | $14.63 | $12.19 | 52 |
| 2020-09-28 | $14.60 | $14.60 | $14.58 | $14.58 | $12.16 | 367 |
| 2020-09-25 | $14.60 | $14.60 | $14.60 | $14.60 | $12.17 | 6 |
| 2020-09-24 | $14.59 | $14.59 | $14.59 | $14.59 | $12.17 | 6 |
| 2020-09-23 | $14.51 | $14.51 | $14.51 | $14.51 | $12.10 | 1 |
| 2020-09-22 | $14.76 | $14.76 | $14.72 | $14.72 | $12.27 | 465 |
| 2020-09-21 | $14.79 | $14.79 | $14.79 | $14.79 | $12.33 | 99 |
| 2020-09-18 | $15.07 | $15.14 | $15.07 | $15.14 | $12.62 | 253 |
| 2020-09-17 | $15.06 | $15.06 | $15.06 | $15.06 | $12.55 | 33 |
| 2020-09-16 | $15.00 | $15.04 | $15.00 | $15.04 | $12.54 | 340 |
| 2020-09-15 | $14.98 | $15.01 | $14.98 | $15.01 | $12.51 | 642 |
| 2020-09-14 | $14.98 | $14.98 | $14.98 | $14.98 | $12.49 | 50 |
| 2020-09-11 | $14.93 | $14.93 | $14.93 | $14.93 | $12.45 | 50 |
| 2020-09-10 | $14.87 | $14.87 | $14.87 | $14.87 | $12.40 | 50 |
| 2020-09-09 | $14.94 | $14.94 | $14.94 | $14.94 | $12.46 | 50 |
| 2020-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $12.46 | 4 |
| 2020-09-04 | $15.10 | $15.10 | $15.10 | $15.10 | $12.59 | 11 |
| 2020-09-03 | $15.05 | $15.05 | $15.05 | $15.05 | $12.55 | 11 |
| 2020-09-02 | $15.22 | $15.26 | $15.19 | $15.19 | $12.66 | 720 |
| 2020-09-01 | $15.48 | $15.48 | $15.27 | $15.27 | $12.73 | 429 |
| 2020-08-31 | $15.35 | $15.35 | $15.24 | $15.24 | $12.70 | 320 |
| 2020-08-28 | $15.11 | $15.14 | $15.11 | $15.14 | $12.62 | 268 |
| 2020-08-27 | $14.93 | $15.01 | $14.92 | $15.01 | $12.52 | 5,068 |
| 2020-08-26 | $14.99 | $14.99 | $14.99 | $14.99 | $12.50 | 1,000 |
| 2020-08-25 | $14.97 | $15.02 | $14.95 | $14.95 | $12.46 | 1,000 |
| 2020-08-24 | $14.74 | $14.74 | $14.74 | $14.74 | $12.29 | 467 |
| 2020-08-21 | $14.75 | $14.75 | $14.70 | $14.72 | $12.27 | 467 |
| 2020-08-20 | $14.77 | $14.77 | $14.77 | $14.77 | $12.31 | 0 |
| 2020-08-19 | $14.75 | $14.75 | $14.75 | $14.75 | $12.30 | 602 |
| 2020-08-18 | $14.83 | $14.83 | $14.82 | $14.82 | $12.36 | 602 |
| 2020-08-17 | $14.66 | $14.81 | $14.66 | $14.77 | $12.32 | 1,328 |
| 2020-08-14 | $14.56 | $14.56 | $14.56 | $14.56 | $12.14 | 396 |
| 2020-08-13 | $14.56 | $14.58 | $14.56 | $14.58 | $12.15 | 187 |
| 2020-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $11.92 | 3 |
| 2020-08-11 | $14.50 | $14.55 | $14.30 | $14.30 | $11.92 | 3,730 |
| 2020-08-10 | $14.67 | $14.67 | $14.67 | $14.67 | $12.23 | 421 |
| 2020-08-07 | $14.54 | $14.58 | $14.54 | $14.58 | $12.16 | 421 |
| 2020-08-06 | $14.79 | $14.79 | $14.79 | $14.79 | $12.33 | 1,200 |
| 2020-08-05 | $14.77 | $14.77 | $14.62 | $14.62 | $12.19 | 1,200 |
| 2020-08-04 | $14.48 | $14.48 | $14.48 | $14.48 | $12.07 | 63 |
| 2020-08-03 | $14.38 | $14.38 | $14.38 | $14.38 | $11.99 | 16 |
| 2020-07-31 | $14.23 | $14.30 | $14.22 | $14.30 | $11.92 | 20,357 |
| 2020-07-30 | $14.15 | $14.15 | $14.15 | $14.15 | $11.80 | 15 |
| 2020-07-29 | $14.19 | $14.21 | $14.14 | $14.21 | $11.85 | 672 |
| 2020-07-28 | $14.06 | $14.16 | $14.06 | $14.13 | $11.78 | 1,151 |
| 2020-07-27 | $14.07 | $14.13 | $14.06 | $14.13 | $11.78 | 400 |
| 2020-07-24 | $13.90 | $13.90 | $13.85 | $13.85 | $11.55 | 501 |
| 2020-07-23 | $13.89 | $13.89 | $13.89 | $13.89 | $11.59 | 7,617 |
| 2020-07-22 | $13.91 | $13.91 | $13.88 | $13.88 | $11.57 | 7,617 |
| 2020-07-21 | $13.70 | $13.70 | $13.69 | $13.69 | $11.42 | 103 |
| 2020-07-20 | $13.49 | $13.49 | $13.49 | $13.49 | $11.24 | 0 |
| 2020-07-17 | $13.45 | $13.45 | $13.45 | $13.45 | $11.22 | 0 |
| 2020-07-16 | $13.39 | $13.39 | $13.35 | $13.38 | $11.16 | 978 |
| 2020-07-15 | $13.39 | $13.39 | $13.39 | $13.39 | $11.17 | 0 |
| 2020-07-14 | $13.34 | $13.34 | $13.34 | $13.34 | $11.12 | 0 |
| 2020-07-13 | $13.35 | $13.35 | $13.35 | $13.35 | $11.13 | 0 |
| 2020-07-10 | $13.36 | $13.36 | $13.36 | $13.36 | $11.14 | 0 |
| 2020-07-09 | $13.33 | $13.33 | $13.33 | $13.33 | $11.12 | 3 |
| 2020-07-08 | $13.38 | $13.38 | $13.38 | $13.38 | $11.15 | 100 |
| 2020-07-07 | $13.34 | $13.34 | $13.34 | $13.34 | $11.13 | 16 |
| 2020-07-06 | $13.27 | $13.27 | $13.27 | $13.27 | $11.06 | 100 |
| 2020-07-02 | $13.24 | $13.24 | $13.24 | $13.24 | $11.04 | 8 |
| 2020-07-01 | $13.23 | $13.23 | $13.23 | $13.23 | $11.03 | 0 |
| 2020-06-30 | $13.15 | $13.15 | $13.15 | $13.15 | $10.97 | 88 |
| 2020-06-29 | $12.95 | $12.95 | $12.95 | $12.95 | $10.80 | 2 |
| 2020-06-26 | $12.95 | $12.95 | $12.95 | $12.95 | $10.80 | 2 |
| 2020-06-25 | $13.03 | $13.03 | $13.03 | $13.03 | $10.86 | 0 |
| 2020-06-24 | $13.03 | $13.03 | $12.98 | $12.98 | $10.82 | 3,100 |
| 2020-06-23 | $13.14 | $13.15 | $13.14 | $13.15 | $10.96 | 100 |
| 2020-06-22 | $13.09 | $13.09 | $13.09 | $13.09 | $10.91 | 42 |
| 2020-06-19 | $13.12 | $13.12 | $13.08 | $13.08 | $10.91 | 108 |
| 2020-06-18 | $13.05 | $13.06 | $13.05 | $13.06 | $10.89 | 140 |
| 2020-06-17 | $13.08 | $13.10 | $13.08 | $13.10 | $10.92 | 101 |
| 2020-06-16 | $13.03 | $13.03 | $13.03 | $13.03 | $10.86 | 1 |
| 2020-06-15 | $12.95 | $13.08 | $12.95 | $13.08 | $10.90 | 114 |
| 2020-06-12 | $13.09 | $13.09 | $13.09 | $13.09 | $10.91 | 43 |
| 2020-06-11 | $13.16 | $13.16 | $13.09 | $13.09 | $10.91 | 202 |
| 2020-06-10 | $13.38 | $13.38 | $13.38 | $13.38 | $11.15 | 9 |
| 2020-06-09 | $13.33 | $13.37 | $13.31 | $13.31 | $11.09 | 538 |
| 2020-06-08 | $13.23 | $13.35 | $13.19 | $13.30 | $11.09 | 3,014 |
| 2020-06-05 | $13.24 | $13.26 | $13.21 | $13.24 | $11.04 | 1,229 |
| 2020-06-04 | $13.24 | $13.24 | $13.24 | $13.24 | $11.04 | 2 |
| 2020-06-03 | $13.20 | $13.20 | $13.10 | $13.16 | $10.97 | 3,613 |
| 2020-06-02 | $13.31 | $13.31 | $13.08 | $13.11 | $10.93 | 711 |
| 2020-06-01 | $13.28 | $13.28 | $13.28 | $13.28 | $11.07 | 0 |
| 2020-05-29 | $13.08 | $13.14 | $13.08 | $13.14 | $10.95 | 493 |
| 2020-05-28 | $13.10 | $13.10 | $13.07 | $13.07 | $10.90 | 875 |
| 2020-05-27 | $13.08 | $13.08 | $13.06 | $13.06 | $10.89 | 300 |
| 2020-05-26 | $13.07 | $13.07 | $13.07 | $13.07 | $10.90 | 53 |
| 2020-05-22 | $12.97 | $12.97 | $12.97 | $12.97 | $10.81 | 184 |
| 2020-05-21 | $13.02 | $13.02 | $13.02 | $13.02 | $10.86 | 0 |
| 2020-05-20 | $13.10 | $13.21 | $13.10 | $13.17 | $10.98 | 75,952 |
| 2020-05-19 | $13.20 | $13.26 | $13.09 | $13.09 | $10.91 | 1,113 |
| 2020-05-18 | $13.07 | $13.07 | $13.03 | $13.03 | $10.86 | 353 |
| 2020-05-15 | $12.91 | $12.91 | $12.87 | $12.87 | $10.73 | 359 |
| 2020-05-14 | $12.78 | $12.78 | $12.75 | $12.75 | $10.63 | 1,062 |
| 2020-05-13 | $12.80 | $12.81 | $12.80 | $12.81 | $10.68 | 653 |
| 2020-05-12 | $12.88 | $12.88 | $12.88 | $12.88 | $10.74 | 283 |
| 2020-05-11 | $12.87 | $12.87 | $12.87 | $12.87 | $10.73 | 3 |
| 2020-05-08 | $12.99 | $12.99 | $12.99 | $12.99 | $10.83 | 200 |
| 2020-05-07 | $12.75 | $12.75 | $12.75 | $12.75 | $10.63 | 5 |
| 2020-05-06 | $12.78 | $12.78 | $12.75 | $12.75 | $10.63 | 505 |
| 2020-05-05 | $12.83 | $12.83 | $12.63 | $12.63 | $10.53 | 203 |
| 2020-05-04 | $12.82 | $12.83 | $12.75 | $12.75 | $10.63 | 527 |
| 2020-05-01 | $12.81 | $12.81 | $12.81 | $12.81 | $10.68 | 150 |
| 2020-04-30 | $12.85 | $12.85 | $12.80 | $12.81 | $10.68 | 4,627 |
| 2020-04-29 | $12.63 | $12.90 | $12.60 | $12.69 | $10.58 | 3,280 |
| 2020-04-28 | $12.75 | $12.82 | $12.73 | $12.82 | $10.69 | 1,580 |
| 2020-04-27 | $12.67 | $12.67 | $12.53 | $12.60 | $10.51 | 743 |
| 2020-04-24 | $12.78 | $12.78 | $12.65 | $12.65 | $10.55 | 14,353 |
| 2020-04-23 | $12.73 | $12.82 | $12.73 | $12.77 | $10.64 | 5,150 |
| 2020-04-22 | $12.70 | $12.70 | $12.70 | $12.70 | $10.59 | 22 |
| 2020-04-21 | $12.87 | $12.87 | $12.87 | $12.87 | $10.73 | 0 |
| 2020-04-20 | $12.81 | $12.81 | $12.81 | $12.81 | $10.68 | 24 |
| 2020-04-17 | $12.79 | $12.85 | $12.77 | $12.81 | $10.68 | 1,092 |
| 2020-04-16 | $12.83 | $12.83 | $12.83 | $12.83 | $10.70 | 0 |
| 2020-04-15 | $12.85 | $12.89 | $12.81 | $12.83 | $10.70 | 1,265 |
| 2020-04-14 | $12.97 | $12.97 | $12.86 | $12.86 | $10.72 | 165 |
| 2020-04-13 | $12.96 | $12.96 | $12.96 | $12.96 | $10.80 | 0 |
| 2020-04-09 | $13.06 | $13.08 | $12.79 | $12.96 | $10.80 | 4,460 |
| 2020-04-08 | $12.95 | $12.96 | $12.91 | $12.91 | $10.76 | 8,100 |
| 2020-04-07 | $12.65 | $12.78 | $12.65 | $12.78 | $10.66 | 376 |
| 2020-04-06 | $12.62 | $12.62 | $12.57 | $12.57 | $10.48 | 1,650 |
| 2020-04-03 | $12.66 | $12.66 | $12.37 | $12.37 | $10.31 | 100 |
| 2020-04-02 | $12.61 | $12.61 | $12.61 | $12.61 | $10.51 | 53 |
| 2020-04-01 | $12.67 | $12.67 | $12.60 | $12.61 | $10.51 | 1,780 |
| 2020-03-31 | $12.89 | $12.89 | $12.83 | $12.83 | $10.69 | 2,154 |
| 2020-03-30 | $12.76 | $12.76 | $12.76 | $12.76 | $10.64 | 22 |
| 2020-03-27 | $13.02 | $13.02 | $13.02 | $13.02 | $10.86 | 307 |
| 2020-03-26 | $13.17 | $13.17 | $13.17 | $13.17 | $10.98 | 20 |
| 2020-03-25 | $13.44 | $13.48 | $13.44 | $13.48 | $11.21 | 1,125 |
| 2020-03-24 | $13.28 | $13.41 | $13.28 | $13.41 | $11.15 | 5,621 |
| 2020-03-23 | $12.71 | $12.73 | $12.70 | $12.73 | $10.58 | 602 |
| 2020-03-20 | $12.66 | $12.69 | $12.53 | $12.54 | $10.43 | 4,270 |
| 2020-03-19 | $12.28 | $12.63 | $12.26 | $12.50 | $10.40 | 12,599 |
| 2020-03-18 | $12.39 | $12.48 | $11.67 | $12.16 | $10.11 | 25,415 |
| 2020-03-17 | $12.47 | $12.61 | $12.47 | $12.50 | $10.39 | 11,509 |
| 2020-03-16 | $12.54 | $12.63 | $12.52 | $12.52 | $10.41 | 5,730 |
| 2020-03-13 | $13.51 | $13.52 | $13.51 | $13.52 | $11.25 | 1,311 |
| 2020-03-12 | $13.31 | $14.00 | $13.31 | $13.55 | $11.27 | 426 |
| 2020-03-11 | $14.46 | $14.46 | $14.41 | $14.46 | $12.03 | 1,277 |
| 2020-03-10 | $14.69 | $14.69 | $14.69 | $14.69 | $12.21 | 50 |
| 2020-03-09 | $14.40 | $14.40 | $14.29 | $14.29 | $11.88 | 1,120 |
| 2020-03-06 | $15.30 | $15.30 | $15.24 | $15.24 | $12.67 | 523 |
| 2020-03-05 | $15.66 | $15.67 | $15.62 | $15.62 | $12.99 | 630 |
| 2020-03-04 | $15.83 | $15.83 | $15.83 | $15.83 | $13.17 | 1,208 |
| 2020-03-03 | $15.93 | $15.97 | $15.89 | $15.89 | $13.21 | 5,839 |
| 2020-03-02 | $15.59 | $15.78 | $15.59 | $15.78 | $13.12 | 251 |
| 2020-02-28 | $15.41 | $15.50 | $15.33 | $15.47 | $12.87 | 18,451 |
| 2020-02-27 | $15.72 | $15.78 | $15.72 | $15.78 | $13.12 | 4,079 |
| 2020-02-26 | $16.08 | $16.08 | $16.05 | $16.05 | $13.35 | 595 |
| 2020-02-25 | $16.20 | $16.20 | $16.19 | $16.19 | $13.47 | 172 |
| 2020-02-24 | $16.42 | $16.42 | $16.41 | $16.41 | $13.65 | 301 |
| 2020-02-21 | $16.74 | $16.74 | $16.74 | $16.74 | $13.92 | 0 |
| 2020-02-20 | $16.82 | $16.82 | $16.82 | $16.82 | $13.99 | 0 |
| 2020-02-19 | $16.92 | $16.92 | $16.92 | $16.92 | $14.07 | 0 |
| 2020-02-18 | $16.65 | $16.82 | $16.65 | $16.79 | $13.97 | 643 |
| 2020-02-14 | $16.56 | $16.56 | $16.53 | $16.53 | $13.74 | 567 |
| 2020-02-13 | $16.49 | $16.51 | $16.49 | $16.51 | $13.73 | 985 |
| 2020-02-12 | $16.44 | $16.44 | $16.44 | $16.44 | $13.67 | 0 |
| 2020-02-11 | $16.37 | $16.37 | $16.37 | $16.37 | $13.61 | 350 |
| 2020-02-10 | $16.33 | $16.33 | $16.33 | $16.33 | $13.58 | 0 |
| 2020-02-07 | $16.55 | $16.55 | $16.45 | $16.45 | $13.69 | 302 |
| 2020-02-06 | $16.48 | $16.52 | $16.48 | $16.52 | $13.74 | 346 |
| 2020-02-05 | $16.39 | $16.43 | $16.39 | $16.40 | $13.64 | 2,089 |
| 2020-02-04 | $16.32 | $16.32 | $16.32 | $16.32 | $13.57 | 0 |
| 2020-02-03 | $16.30 | $16.33 | $16.30 | $16.30 | $13.56 | 6,091 |
| 2020-01-31 | $16.47 | $16.48 | $16.40 | $16.40 | $13.64 | 3,363 |
| 2020-01-30 | $16.52 | $16.52 | $16.52 | $16.52 | $13.74 | 0 |
| 2020-01-29 | $16.69 | $16.71 | $16.63 | $16.66 | $13.86 | 1,434 |
| 2020-01-28 | $16.77 | $16.83 | $16.77 | $16.80 | $13.97 | 550 |
| 2020-01-27 | $16.77 | $16.77 | $16.77 | $16.77 | $13.95 | 153 |
| 2020-01-24 | $17.24 | $17.24 | $17.24 | $17.24 | $14.34 | 46 |
| 2020-01-23 | $17.66 | $17.66 | $17.45 | $17.52 | $14.57 | 1,803 |
| 2020-01-22 | $17.68 | $17.68 | $17.68 | $17.68 | $14.71 | 0 |
| 2020-01-21 | $17.84 | $17.84 | $17.84 | $17.84 | $14.84 | 1 |
| 2020-01-17 | $18.01 | $18.01 | $18.01 | $18.01 | $14.98 | 100 |
| 2020-01-16 | $17.86 | $17.91 | $17.86 | $17.91 | $14.89 | 154 |
| 2020-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.97 | 85 |
| 2020-01-14 | $17.99 | $17.99 | $17.99 | $17.99 | $14.96 | 0 |
| 2020-01-13 | $17.92 | $17.92 | $17.92 | $17.92 | $14.91 | 0 |
| 2020-01-10 | $18.06 | $18.12 | $18.06 | $18.07 | $15.03 | 2,512 |
| 2020-01-09 | $18.05 | $18.05 | $18.05 | $18.05 | $15.02 | 0 |
| 2020-01-08 | $17.55 | $18.17 | $17.55 | $18.17 | $15.12 | 100 |
| 2020-01-07 | $18.30 | $18.38 | $18.30 | $18.38 | $15.29 | 525 |
| 2020-01-06 | $18.30 | $18.30 | $18.30 | $18.30 | $15.22 | 0 |
| 2020-01-03 | $18.54 | $18.54 | $18.33 | $18.33 | $15.24 | 3,652 |
| 2020-01-02 | $18.41 | $18.41 | $18.35 | $18.35 | $15.26 | 510 |
| 2019-12-31 | $18.34 | $18.36 | $18.24 | $18.24 | $15.17 | 1,115 |
| 2019-12-30 | $18.42 | $18.42 | $18.42 | $18.42 | $15.32 | 19 |
| 2019-12-27 | $18.44 | $18.45 | $18.42 | $18.42 | $15.32 | 1,741 |
| 2019-12-26 | $18.27 | $18.27 | $18.27 | $18.27 | $15.20 | 0 |
| 2019-12-24 | $18.28 | $18.28 | $18.28 | $18.28 | $15.18 | 79 |
| 2019-12-23 | $18.16 | $18.16 | $18.16 | $18.16 | $15.08 | 43 |
| 2019-12-20 | $18.18 | $18.18 | $18.18 | $18.18 | $15.10 | 0 |
| 2019-12-19 | $18.18 | $18.18 | $18.12 | $18.16 | $15.08 | 361 |
| 2019-12-18 | $18.04 | $18.13 | $18.04 | $18.11 | $15.04 | 693 |
| 2019-12-17 | $18.12 | $18.12 | $18.10 | $18.11 | $15.03 | 6,594 |
| 2019-12-16 | $18.17 | $18.17 | $18.12 | $18.12 | $15.05 | 15,361 |
| 2019-12-13 | $18.01 | $18.01 | $17.87 | $17.93 | $14.89 | 6,855 |
| 2019-12-12 | $17.92 | $18.01 | $17.92 | $18.00 | $14.95 | 658 |
| 2019-12-11 | $17.74 | $17.85 | $17.74 | $17.85 | $14.82 | 101 |
| 2019-12-10 | $17.77 | $17.79 | $17.77 | $17.79 | $14.77 | 151 |
| 2019-12-09 | $17.64 | $17.66 | $17.64 | $17.66 | $14.66 | 467 |
| 2019-12-06 | $17.64 | $17.64 | $17.59 | $17.62 | $14.63 | 4,149 |
| 2019-12-05 | $17.58 | $17.58 | $17.58 | $17.58 | $14.59 | 0 |
| 2019-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | $14.54 | 0 |
| 2019-12-03 | $17.45 | $17.45 | $17.45 | $17.45 | $14.49 | 12 |
| 2019-12-02 | $17.41 | $17.41 | $17.36 | $17.39 | $14.44 | 2,704 |
| 2019-11-29 | $17.41 | $17.41 | $17.41 | $17.41 | $14.45 | 0 |
| 2019-11-27 | $17.50 | $17.67 | $17.50 | $17.67 | $14.67 | 219 |
| 2019-11-26 | $17.78 | $17.78 | $17.78 | $17.78 | $14.76 | 0 |
| 2019-11-25 | $17.67 | $17.67 | $17.67 | $17.67 | $14.67 | 91 |
| 2019-11-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.67 | 1 |
| 2019-11-21 | $17.79 | $17.82 | $17.77 | $17.79 | $14.77 | 950 |
| 2019-11-20 | $17.68 | $17.68 | $17.68 | $17.68 | $14.68 | 1 |
| 2019-11-19 | $17.68 | $17.68 | $17.68 | $17.68 | $14.68 | 0 |
| 2019-11-18 | $17.75 | $17.75 | $17.74 | $17.74 | $14.73 | 489 |
| 2019-11-15 | $17.92 | $17.92 | $17.92 | $17.92 | $14.88 | 131 |
| 2019-11-14 | $17.90 | $17.90 | $17.87 | $17.87 | $14.84 | 567 |
| 2019-11-13 | $17.96 | $17.96 | $17.91 | $17.93 | $14.88 | 5,389 |
| 2019-11-12 | $17.97 | $17.97 | $17.97 | $17.97 | $14.92 | 20 |
| 2019-11-11 | $17.96 | $17.96 | $17.92 | $17.92 | $14.88 | 115 |
| 2019-11-08 | $18.01 | $18.01 | $18.01 | $18.01 | $14.95 | 1 |
| 2019-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $14.98 | 0 |
| 2019-11-06 | $18.08 | $18.08 | $18.08 | $18.08 | $15.01 | 0 |
| 2019-11-05 | $18.28 | $18.28 | $18.28 | $18.28 | $15.17 | 0 |
| 2019-11-04 | $18.30 | $18.30 | $18.30 | $18.30 | $15.20 | 0 |
| 2019-11-01 | $18.11 | $18.29 | $18.11 | $18.29 | $15.19 | 2,059 |
| 2019-10-31 | $18.16 | $18.16 | $18.04 | $18.08 | $15.01 | 1,022 |
| 2019-10-30 | $18.16 | $18.16 | $18.16 | $18.16 | $15.07 | 26 |
| 2019-10-29 | $18.28 | $18.28 | $18.28 | $18.28 | $15.18 | 3 |
| 2019-10-28 | $18.32 | $18.32 | $18.32 | $18.32 | $15.21 | 0 |
| 2019-10-25 | $18.38 | $18.38 | $18.38 | $18.38 | $15.26 | 0 |
| 2019-10-24 | $18.28 | $18.32 | $18.28 | $18.32 | $15.21 | 105 |
| 2019-10-23 | $18.22 | $18.22 | $18.22 | $18.22 | $15.13 | 0 |
| 2019-10-22 | $18.04 | $18.04 | $18.04 | $18.04 | $14.98 | 0 |
| 2019-10-21 | $18.01 | $18.01 | $18.01 | $18.01 | $14.95 | 0 |
| 2019-10-18 | $18.06 | $18.06 | $18.03 | $18.03 | $14.97 | 200 |
| 2019-10-17 | $18.04 | $18.04 | $18.04 | $18.04 | $14.98 | 0 |
| 2019-10-16 | $18.05 | $18.05 | $18.05 | $18.05 | $14.98 | 0 |
| 2019-10-15 | $18.07 | $18.11 | $18.07 | $18.11 | $15.03 | 1,384 |
| 2019-10-14 | $18.09 | $18.09 | $18.09 | $18.09 | $15.02 | 0 |
| 2019-10-11 | $18.07 | $18.21 | $18.07 | $18.21 | $15.12 | 1,240 |
| 2019-10-10 | $17.95 | $17.98 | $17.95 | $17.98 | $14.93 | 331 |
| 2019-10-09 | $17.85 | $17.85 | $17.85 | $17.85 | $14.82 | 0 |
| 2019-10-08 | $17.79 | $17.79 | $17.79 | $17.79 | $14.77 | 0 |
| 2019-10-07 | $17.75 | $17.75 | $17.75 | $17.75 | $14.73 | 2 |
| 2019-10-04 | $17.85 | $17.87 | $17.81 | $17.86 | $14.83 | 1,378 |
| 2019-10-03 | $17.81 | $17.81 | $17.81 | $17.81 | $14.79 | 0 |
| 2019-10-02 | $17.81 | $17.81 | $17.81 | $17.81 | $14.79 | 104 |
| 2019-10-01 | $17.83 | $17.86 | $17.83 | $17.86 | $14.83 | 459 |
| 2019-09-30 | $17.83 | $17.83 | $17.82 | $17.82 | $14.80 | 507 |
| 2019-09-27 | $18.02 | $18.02 | $18.02 | $18.02 | $14.97 | 202 |
| 2019-09-26 | $18.11 | $18.11 | $18.11 | $18.11 | $15.03 | 0 |
| 2019-09-25 | $18.12 | $18.12 | $18.12 | $18.12 | $15.04 | 0 |
| 2019-09-24 | $18.16 | $18.16 | $18.16 | $18.16 | $15.04 | 0 |
| 2019-09-23 | $18.23 | $18.23 | $18.23 | $18.23 | $15.10 | 1 |
| 2019-09-20 | $18.10 | $18.10 | $18.10 | $18.10 | $14.99 | 0 |
| 2019-09-19 | $18.08 | $18.08 | $18.08 | $18.08 | $14.98 | 0 |
| 2019-09-18 | $17.99 | $18.00 | $17.99 | $18.00 | $14.91 | 298 |
| 2019-09-17 | $18.02 | $18.02 | $18.02 | $18.02 | $14.93 | 0 |
| 2019-09-16 | $18.20 | $18.22 | $18.13 | $18.22 | $15.09 | 6,373 |
| 2019-09-13 | $18.06 | $18.06 | $17.90 | $17.90 | $14.83 | 1,325 |
| 2019-09-12 | $17.81 | $17.89 | $17.80 | $17.89 | $14.82 | 2,356 |
| 2019-09-11 | $17.78 | $17.78 | $17.78 | $17.78 | $14.73 | 0 |
| 2019-09-10 | $17.84 | $17.84 | $17.84 | $17.84 | $14.78 | 0 |
| 2019-09-09 | $17.78 | $17.78 | $17.78 | $17.78 | $14.73 | 56 |
| 2019-09-06 | $17.75 | $17.75 | $17.75 | $17.75 | $14.70 | 0 |
| 2019-09-05 | $17.87 | $17.87 | $17.86 | $17.86 | $14.80 | 200 |
| 2019-09-04 | $18.00 | $18.10 | $18.00 | $18.08 | $14.97 | 3,471 |
| 2019-09-03 | $17.54 | $17.81 | $17.54 | $17.81 | $14.75 | 1,707 |
| 2019-08-30 | $17.56 | $17.81 | $17.56 | $17.73 | $14.69 | 2,649 |
| 2019-08-29 | $17.72 | $17.72 | $17.72 | $17.72 | $14.68 | 0 |
| 2019-08-28 | $17.73 | $17.73 | $17.66 | $17.66 | $14.63 | 101 |
| 2019-08-27 | $17.50 | $17.53 | $17.43 | $17.50 | $14.49 | 700 |
| 2019-08-26 | $17.44 | $17.50 | $17.44 | $17.46 | $14.47 | 696 |
| 2019-08-23 | $17.33 | $17.33 | $17.33 | $17.33 | $14.36 | 0 |
| 2019-08-22 | $17.43 | $17.43 | $17.40 | $17.40 | $14.42 | 400 |
| 2019-08-21 | $17.43 | $17.44 | $17.43 | $17.44 | $14.44 | 102 |
| 2019-08-20 | $17.44 | $17.44 | $17.44 | $17.44 | $14.45 | 0 |
| 2019-08-19 | $17.38 | $17.38 | $17.37 | $17.37 | $14.39 | 503 |
| 2019-08-16 | $17.39 | $17.39 | $17.39 | $17.39 | $14.40 | 7 |
| 2019-08-15 | $17.55 | $17.56 | $17.37 | $17.42 | $14.44 | 6,672 |
| 2019-08-14 | $17.45 | $17.45 | $17.45 | $17.45 | $14.45 | 200 |
| 2019-08-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.49 | 1 |
| 2019-08-12 | $17.42 | $17.50 | $17.41 | $17.50 | $14.49 | 1,000 |
| 2019-08-09 | $17.70 | $17.72 | $17.69 | $17.69 | $14.66 | 200 |
| 2019-08-08 | $17.58 | $17.72 | $17.58 | $17.71 | $14.67 | 9,200 |
| 2019-08-07 | $17.34 | $17.53 | $17.34 | $17.51 | $14.51 | 481 |
| 2019-08-06 | $17.42 | $17.42 | $17.42 | $17.42 | $14.43 | 800 |
| 2019-08-05 | $17.25 | $17.51 | $17.25 | $17.51 | $14.50 | 752 |
| 2019-08-02 | $17.51 | $17.51 | $17.51 | $17.51 | $14.51 | 200 |
| 2019-08-01 | $17.55 | $17.58 | $17.55 | $17.58 | $14.56 | 3,330 |
| 2019-07-31 | $18.01 | $18.06 | $17.87 | $17.87 | $14.80 | 1,472 |
| 2019-07-30 | $17.96 | $17.99 | $17.96 | $17.99 | $14.90 | 103 |
| 2019-07-29 | $17.98 | $18.03 | $17.98 | $18.03 | $14.93 | 372 |
| 2019-07-26 | $18.01 | $18.01 | $18.01 | $18.01 | $14.92 | 0 |
| 2019-07-25 | $18.09 | $18.09 | $18.09 | $18.09 | $14.99 | 0 |
| 2019-07-24 | $18.16 | $18.20 | $18.14 | $18.14 | $15.03 | 4,150 |
| 2019-07-23 | $18.15 | $18.15 | $18.13 | $18.13 | $15.02 | 100 |
| 2019-07-22 | $18.09 | $18.10 | $18.09 | $18.10 | $14.99 | 300 |
| 2019-07-19 | $18.10 | $18.14 | $18.10 | $18.14 | $15.03 | 250 |
| 2019-07-18 | $18.06 | $18.06 | $18.02 | $18.05 | $14.95 | 369 |
| 2019-07-17 | $18.28 | $18.28 | $18.17 | $18.17 | $15.06 | 1,453 |
| 2019-07-16 | $18.22 | $18.28 | $18.22 | $18.28 | $15.14 | 170 |
| 2019-07-15 | $18.65 | $18.65 | $18.45 | $18.45 | $15.28 | 810 |
| 2019-07-12 | $18.72 | $18.72 | $18.72 | $18.72 | $15.51 | 1 |
| 2019-07-11 | $18.59 | $18.59 | $18.59 | $18.59 | $15.40 | 11 |
| 2019-07-10 | $18.51 | $18.55 | $18.51 | $18.55 | $15.37 | 1,186 |
| 2019-07-09 | $18.25 | $18.39 | $18.25 | $18.39 | $15.24 | 300 |
| 2019-07-08 | $18.39 | $18.39 | $18.39 | $18.39 | $15.23 | 11 |
| 2019-07-05 | $18.34 | $18.34 | $18.34 | $18.34 | $15.19 | 303 |
| 2019-07-03 | $18.24 | $18.31 | $18.24 | $18.31 | $15.17 | 1,902 |
| 2019-07-02 | $18.23 | $18.23 | $18.08 | $18.08 | $14.98 | 218 |
| 2019-07-01 | $18.47 | $18.47 | $18.33 | $18.33 | $15.18 | 262 |
| 2019-06-28 | $18.64 | $18.64 | $18.45 | $18.45 | $15.29 | 1,252 |
| 2019-06-27 | $18.61 | $18.61 | $18.61 | $18.61 | $15.42 | 25 |
| 2019-06-26 | $18.57 | $18.57 | $18.57 | $18.57 | $15.38 | 2,035 |
| 2019-06-25 | $18.49 | $18.49 | $18.49 | $18.49 | $15.32 | 0 |
| 2019-06-24 | $18.49 | $18.49 | $18.42 | $18.42 | $15.22 | 708 |
| 2019-06-21 | $18.45 | $18.46 | $18.42 | $18.42 | $15.22 | 2,220 |
| 2019-06-20 | $18.56 | $18.56 | $18.52 | $18.52 | $15.30 | 956 |
| 2019-06-19 | $18.46 | $18.46 | $18.46 | $18.46 | $15.25 | 55 |
| 2019-06-18 | $18.35 | $18.52 | $18.35 | $18.51 | $15.29 | 1,162 |
| 2019-06-17 | $18.37 | $18.37 | $18.37 | $18.37 | $15.17 | 0 |
| 2019-06-14 | $18.39 | $18.39 | $18.39 | $18.39 | $15.19 | 0 |
| 2019-06-13 | $18.37 | $18.41 | $18.37 | $18.41 | $15.21 | 766 |
| 2019-06-12 | $18.37 | $18.37 | $18.34 | $18.34 | $15.15 | 654 |
| 2019-06-11 | $18.34 | $18.40 | $18.34 | $18.40 | $15.20 | 100 |
| 2019-06-10 | $18.21 | $18.33 | $18.21 | $18.30 | $15.12 | 791 |
| 2019-06-07 | $18.15 | $18.19 | $18.15 | $18.19 | $15.03 | 201 |
| 2019-06-06 | $18.31 | $18.31 | $18.29 | $18.29 | $15.11 | 100 |
| 2019-06-05 | $18.10 | $18.10 | $18.10 | $18.10 | $14.95 | 0 |
| 2019-06-04 | $18.24 | $18.24 | $18.23 | $18.23 | $15.07 | 448 |
| 2019-06-03 | $18.17 | $18.17 | $18.17 | $18.17 | $15.01 | 70 |
| 2019-05-31 | $18.40 | $18.40 | $18.20 | $18.20 | $15.04 | 48,979 |
| 2019-05-30 | $18.49 | $18.49 | $18.49 | $18.49 | $15.27 | 0 |
| 2019-05-29 | $18.63 | $18.64 | $18.60 | $18.63 | $15.39 | 4,284 |
| 2019-05-28 | $18.72 | $18.72 | $18.72 | $18.72 | $15.46 | 0 |
| 2019-05-24 | $18.53 | $18.67 | $18.53 | $18.67 | $15.43 | 4,167 |
| 2019-05-23 | $18.48 | $18.53 | $18.48 | $18.53 | $15.31 | 3,475 |
| 2019-05-22 | $18.69 | $18.70 | $18.69 | $18.69 | $15.44 | 1,841 |
| 2019-05-21 | $18.92 | $18.92 | $18.92 | $18.92 | $15.63 | 0 |
| 2019-05-20 | $18.94 | $18.94 | $18.94 | $18.94 | $15.65 | 0 |
| 2019-05-17 | $18.86 | $18.86 | $18.86 | $18.86 | $15.58 | 54 |
| 2019-05-16 | $18.83 | $18.96 | $18.83 | $18.96 | $15.67 | 1,006 |
| 2019-05-15 | $18.88 | $18.88 | $18.80 | $18.80 | $15.53 | 3,581 |
| 2019-05-14 | $18.73 | $18.73 | $18.73 | $18.73 | $15.48 | 54 |
| 2019-05-13 | $18.54 | $18.54 | $18.51 | $18.51 | $15.29 | 231 |
| 2019-05-10 | $18.75 | $18.80 | $18.72 | $18.75 | $15.49 | 1,960 |
| 2019-05-09 | $18.56 | $18.67 | $18.56 | $18.67 | $15.42 | 1,072 |
| 2019-05-08 | $18.75 | $18.75 | $18.70 | $18.70 | $15.45 | 213 |
| 2019-05-07 | $18.76 | $18.76 | $18.76 | $18.76 | $15.50 | 162 |
| 2019-05-06 | $18.93 | $18.93 | $18.93 | $18.93 | $15.64 | 87 |
| 2019-05-03 | $19.02 | $19.02 | $18.98 | $18.98 | $15.68 | 1,800 |
| 2019-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.70 | 5 |
| 2019-05-01 | $19.05 | $19.09 | $19.05 | $19.09 | $15.77 | 101 |
| 2019-04-30 | $19.21 | $19.21 | $19.14 | $19.16 | $15.83 | 908 |
| 2019-04-29 | $19.15 | $19.15 | $19.15 | $19.15 | $15.82 | 0 |
| 2019-04-26 | $19.22 | $19.22 | $19.22 | $19.22 | $15.88 | 4 |
| 2019-04-25 | $19.30 | $19.33 | $19.30 | $19.30 | $15.94 | 1,972 |
| 2019-04-24 | $19.44 | $19.44 | $19.44 | $19.44 | $16.06 | 0 |
| 2019-04-23 | $19.57 | $19.57 | $19.49 | $19.49 | $16.10 | 100 |
| 2019-04-22 | $19.71 | $19.71 | $19.60 | $19.61 | $16.20 | 7,129 |
| 2019-04-18 | $19.52 | $19.62 | $19.52 | $19.62 | $16.21 | 949 |
| 2019-04-17 | $19.64 | $19.64 | $19.64 | $19.64 | $16.23 | 2 |
| 2019-04-16 | $19.70 | $19.70 | $19.67 | $19.67 | $16.25 | 300 |
| 2019-04-15 | $21.20 | $21.20 | $19.76 | $19.77 | $16.34 | 27,416 |
| 2019-04-12 | $19.85 | $19.85 | $19.85 | $19.85 | $16.40 | 153 |
| 2019-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $16.32 | 140 |
| 2019-04-10 | $19.82 | $19.82 | $19.82 | $19.82 | $16.38 | 0 |
| 2019-04-09 | $19.73 | $19.77 | $19.66 | $19.72 | $16.29 | 2,449 |
| 2019-04-08 | $19.78 | $19.78 | $19.78 | $19.78 | $16.34 | 60 |
| 2019-04-05 | $19.82 | $19.82 | $19.75 | $19.76 | $16.32 | 1,104 |
| 2019-04-04 | $19.73 | $19.75 | $19.73 | $19.75 | $16.32 | 100 |
| 2019-04-03 | $19.64 | $19.66 | $19.64 | $19.66 | $16.24 | 769 |
| 2019-04-02 | $19.60 | $19.60 | $19.59 | $19.59 | $16.19 | 361 |
| 2019-04-01 | $19.57 | $19.58 | $19.56 | $19.56 | $16.16 | 1,954 |
| 2019-03-29 | $19.51 | $19.58 | $19.44 | $19.44 | $16.06 | 1,248 |
| 2019-03-28 | $19.45 | $19.52 | $19.45 | $19.52 | $16.12 | 118 |
| 2019-03-27 | $19.70 | $19.70 | $19.55 | $19.60 | $16.20 | 7,953 |
| 2019-03-26 | $19.65 | $19.66 | $19.63 | $19.63 | $16.22 | 1,165 |
| 2019-03-25 | $19.70 | $19.70 | $19.70 | $19.70 | $16.23 | 0 |
| 2019-03-22 | $19.61 | $19.62 | $19.61 | $19.62 | $16.17 | 358 |
| 2019-03-21 | $19.74 | $19.75 | $19.71 | $19.71 | $16.24 | 50,729 |
| 2019-03-20 | $19.73 | $19.80 | $19.73 | $19.79 | $16.31 | 1,619 |
| 2019-03-19 | $19.65 | $19.71 | $19.65 | $19.69 | $16.23 | 918 |
| 2019-03-18 | $19.58 | $19.62 | $19.58 | $19.62 | $16.17 | 12,050 |
| 2019-03-15 | $19.54 | $19.56 | $19.54 | $19.56 | $16.12 | 275 |
| 2019-03-14 | $19.60 | $19.60 | $19.53 | $19.53 | $16.10 | 100 |
| 2019-03-13 | $19.52 | $19.55 | $19.52 | $19.55 | $16.11 | 100 |
| 2019-03-12 | $19.49 | $19.52 | $19.47 | $19.52 | $16.09 | 10,200 |
| 2019-03-11 | $19.35 | $19.35 | $19.35 | $19.35 | $15.95 | 100 |
| 2019-03-08 | $19.34 | $19.44 | $19.34 | $19.44 | $16.03 | 106 |
| 2019-03-07 | $19.45 | $19.45 | $19.43 | $19.43 | $16.01 | 2,600 |
| 2019-03-06 | $19.52 | $19.52 | $19.52 | $19.52 | $16.09 | 300 |
| 2019-03-05 | $19.60 | $19.61 | $19.60 | $19.61 | $16.16 | 175 |
| 2019-03-04 | $19.48 | $19.51 | $19.48 | $19.51 | $16.08 | 804 |
| 2019-03-01 | $19.58 | $19.58 | $19.58 | $19.58 | $16.14 | 4 |
| 2019-02-28 | $19.75 | $19.75 | $19.69 | $19.69 | $16.23 | 1,216 |
| 2019-02-27 | $19.73 | $19.79 | $19.73 | $19.79 | $16.31 | 150 |
| 2019-02-26 | $19.72 | $19.72 | $19.72 | $19.72 | $16.25 | 51 |
| 2019-02-25 | $19.71 | $19.71 | $19.71 | $19.71 | $16.24 | 90 |
| 2019-02-22 | $19.83 | $19.83 | $19.83 | $19.83 | $16.35 | 0 |
| 2019-02-21 | $19.75 | $19.75 | $19.74 | $19.74 | $16.27 | 303 |
| 2019-02-20 | $19.77 | $19.80 | $19.77 | $19.79 | $16.31 | 451 |
| 2019-02-19 | $19.62 | $19.72 | $19.62 | $19.72 | $16.25 | 3,300 |
| 2019-02-15 | $19.52 | $19.65 | $19.52 | $19.65 | $16.19 | 500 |
| 2019-02-14 | $19.35 | $19.35 | $19.35 | $19.35 | $15.94 | 1,900 |
| 2019-02-13 | $19.40 | $19.40 | $19.40 | $19.40 | $15.99 | 0 |
| 2019-02-12 | $19.37 | $19.37 | $19.37 | $19.37 | $15.97 | 0 |
| 2019-02-11 | $19.33 | $19.33 | $19.33 | $19.33 | $15.94 | 0 |
| 2019-02-08 | $19.39 | $19.39 | $19.39 | $19.39 | $15.98 | 500 |
| 2019-02-07 | $19.36 | $19.36 | $19.36 | $19.36 | $15.96 | 0 |
| 2019-02-06 | $19.48 | $19.48 | $19.48 | $19.48 | $16.06 | 0 |
| 2019-02-05 | $19.47 | $19.48 | $19.47 | $19.48 | $16.05 | 330 |
| 2019-02-04 | $19.51 | $19.51 | $19.51 | $19.51 | $16.08 | 4 |
| 2019-02-01 | $19.48 | $19.48 | $19.46 | $19.46 | $16.04 | 475 |
| 2019-01-31 | $19.57 | $19.57 | $19.41 | $19.42 | $16.01 | 1,330 |
| 2019-01-30 | $19.49 | $19.49 | $19.49 | $19.49 | $16.07 | 352 |
| 2019-01-29 | $19.41 | $19.41 | $19.39 | $19.39 | $15.99 | 336 |
| 2019-01-28 | $19.46 | $19.46 | $19.46 | $19.46 | $16.04 | 0 |
| 2019-01-25 | $19.40 | $19.49 | $19.40 | $19.46 | $16.04 | 354 |
| 2019-01-24 | $19.37 | $19.39 | $19.37 | $19.38 | $15.98 | 403 |
| 2019-01-23 | $19.47 | $19.47 | $19.47 | $19.47 | $16.05 | 1 |
| 2019-01-22 | $19.29 | $19.29 | $19.29 | $19.29 | $15.90 | 0 |
| 2019-01-18 | $19.50 | $19.50 | $19.47 | $19.47 | $16.05 | 9,122 |
| 2019-01-17 | $19.46 | $19.46 | $19.43 | $19.43 | $16.01 | 766 |
| 2019-01-16 | $19.30 | $19.31 | $19.30 | $19.31 | $15.92 | 2,457 |
| 2019-01-15 | $19.24 | $19.24 | $19.24 | $19.24 | $15.86 | 0 |
| 2019-01-14 | $19.31 | $19.31 | $19.24 | $19.24 | $15.86 | 1,220 |
| 2019-01-11 | $19.27 | $19.27 | $19.27 | $19.27 | $15.88 | 0 |
| 2019-01-10 | $19.24 | $19.27 | $19.24 | $19.27 | $15.88 | 1,141 |
| 2019-01-09 | $19.14 | $19.31 | $19.14 | $19.31 | $15.92 | 200 |
| 2019-01-08 | $19.06 | $19.06 | $19.06 | $19.06 | $15.71 | 0 |
| 2019-01-07 | $19.09 | $19.13 | $19.06 | $19.06 | $15.71 | 8,910 |
| 2019-01-04 | $18.96 | $18.97 | $18.95 | $18.97 | $15.63 | 1,590 |
| 2019-01-03 | $18.85 | $18.85 | $18.85 | $18.85 | $15.54 | 6 |
| 2019-01-02 | $18.80 | $18.85 | $18.79 | $18.79 | $15.49 | 737 |
| 2018-12-31 | $18.86 | $18.88 | $18.81 | $18.85 | $15.53 | 4,031 |
| 2018-12-28 | $18.96 | $18.96 | $18.79 | $18.90 | $15.58 | 2,573 |
| 2018-12-27 | $19.03 | $19.03 | $19.03 | $19.03 | $15.69 | 0 |
| 2018-12-26 | $18.91 | $19.03 | $18.91 | $19.03 | $15.69 | 100 |
| 2018-12-24 | $18.93 | $18.99 | $18.89 | $18.89 | $15.53 | 595 |
| 2018-12-21 | $18.95 | $19.05 | $18.95 | $18.95 | $15.57 | 92,186 |
| 2018-12-20 | $19.28 | $19.29 | $19.10 | $19.10 | $15.69 | 599 |
| 2018-12-19 | $19.19 | $19.19 | $19.19 | $19.19 | $15.77 | 13 |
| 2018-12-18 | $19.31 | $19.31 | $19.18 | $19.19 | $15.78 | 4,112 |
| 2018-12-17 | $19.33 | $19.33 | $19.31 | $19.31 | $15.87 | 202 |
| 2018-12-14 | $19.54 | $19.54 | $19.45 | $19.46 | $15.99 | 560 |
| 2018-12-13 | $19.62 | $19.62 | $19.62 | $19.62 | $16.13 | 15 |
| 2018-12-12 | $19.46 | $19.46 | $19.46 | $19.46 | $15.99 | 45 |
| 2018-12-11 | $19.43 | $19.43 | $19.43 | $19.43 | $15.96 | 0 |
| 2018-12-10 | $19.53 | $19.53 | $19.43 | $19.43 | $15.96 | 400 |
| 2018-12-07 | $19.70 | $19.70 | $19.70 | $19.70 | $16.19 | 100 |
| 2018-12-06 | $19.55 | $19.55 | $19.55 | $19.55 | $16.07 | 50 |
| 2018-12-04 | $19.55 | $19.55 | $19.55 | $19.55 | $16.07 | 101 |
| 2018-12-03 | $19.54 | $19.54 | $19.54 | $19.54 | $16.06 | 145 |
| 2018-11-30 | $19.09 | $19.27 | $19.09 | $19.27 | $15.84 | 36,493 |
| 2018-11-29 | $19.15 | $19.21 | $19.15 | $19.21 | $15.79 | 200 |
| 2018-11-28 | $19.15 | $19.21 | $19.13 | $19.13 | $15.72 | 3,322 |
| 2018-11-27 | $19.30 | $19.30 | $19.05 | $19.20 | $15.78 | 3,845 |
| 2018-11-26 | $19.32 | $19.34 | $19.32 | $19.34 | $15.90 | 400 |
| 2018-11-23 | $19.56 | $19.56 | $18.26 | $19.32 | $15.88 | 7,107 |
| 2018-11-21 | $20.11 | $20.11 | $20.11 | $20.11 | $16.53 | 0 |
| 2018-11-20 | $20.11 | $20.11 | $20.11 | $20.11 | $16.53 | 0 |
| 2018-11-19 | $20.00 | $20.11 | $20.00 | $20.11 | $16.53 | 1,855 |
| 2018-11-16 | $20.11 | $20.11 | $20.07 | $20.07 | $16.49 | 807 |
| 2018-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.44 | 0 |
| 2018-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.44 | 200 |
| 2018-11-13 | $20.14 | $20.14 | $20.00 | $20.00 | $16.44 | 1,368 |
| 2018-11-12 | $20.27 | $20.28 | $20.27 | $20.28 | $16.67 | 306 |
| 2018-11-09 | $20.25 | $20.28 | $20.21 | $20.21 | $16.61 | 23,798 |
| 2018-11-08 | $20.41 | $20.50 | $20.37 | $20.37 | $16.74 | 1,999 |
| 2018-11-07 | $20.59 | $20.59 | $20.53 | $20.53 | $16.87 | 3,022 |
| 2018-11-06 | $20.56 | $20.56 | $20.56 | $20.56 | $16.90 | 236 |
| 2018-11-05 | $20.65 | $20.65 | $20.65 | $20.65 | $16.97 | 20 |
| 2018-11-02 | $20.63 | $20.65 | $20.63 | $20.65 | $16.97 | 970 |
| 2018-11-01 | $20.78 | $20.81 | $20.62 | $20.63 | $16.96 | 1,412 |
| 2018-10-31 | $20.78 | $20.78 | $20.78 | $20.78 | $17.08 | 754 |
| 2018-10-30 | $20.78 | $20.78 | $20.78 | $20.78 | $17.08 | 100 |
| 2018-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.26 | 200 |
| 2018-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.26 | 500 |
| 2018-10-25 | $20.90 | $20.90 | $20.89 | $20.89 | $17.17 | 1,403 |
| 2018-10-24 | $20.98 | $20.98 | $20.98 | $20.98 | $17.24 | 0 |
| 2018-10-23 | $21.03 | $21.03 | $20.98 | $20.98 | $17.24 | 3,450 |
| 2018-10-22 | $21.01 | $21.21 | $21.01 | $21.21 | $17.43 | 964 |
| 2018-10-19 | $21.10 | $21.10 | $21.07 | $21.07 | $17.32 | 440 |
| 2018-10-18 | $21.01 | $21.01 | $21.01 | $21.01 | $17.27 | 400 |
| 2018-10-17 | $21.23 | $21.23 | $21.22 | $21.22 | $17.44 | 1,171 |
| 2018-10-16 | $21.37 | $21.45 | $21.37 | $21.41 | $17.60 | 1,344 |
| 2018-10-15 | $21.19 | $21.27 | $21.19 | $21.27 | $17.48 | 200 |
| 2018-10-12 | $21.13 | $21.13 | $21.13 | $21.13 | $17.37 | 90 |
| 2018-10-11 | $21.26 | $21.26 | $21.13 | $21.13 | $17.37 | 651 |
| 2018-10-10 | $21.40 | $21.40 | $21.40 | $21.40 | $17.59 | 250 |
| 2018-10-09 | $21.40 | $21.40 | $21.40 | $21.40 | $17.59 | 120 |
| 2018-10-08 | $21.40 | $21.40 | $21.40 | $21.40 | $17.59 | 35 |
| 2018-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $17.59 | 1 |
| 2018-10-04 | $21.66 | $21.66 | $21.40 | $21.40 | $17.59 | 3,752 |
| 2018-10-03 | $21.67 | $21.67 | $21.67 | $21.67 | $17.81 | 0 |
| 2018-10-02 | $21.58 | $21.67 | $21.58 | $21.67 | $17.81 | 2,732 |
| 2018-10-01 | $21.29 | $21.59 | $21.29 | $21.59 | $17.74 | 702 |
| 2018-09-28 | $21.30 | $21.32 | $21.30 | $21.30 | $17.50 | 1,604 |
| 2018-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $17.51 | 552 |
| 2018-09-26 | $21.30 | $21.30 | $21.29 | $21.30 | $17.51 | 9,816 |
| 2018-09-25 | $21.36 | $21.36 | $21.36 | $21.36 | $17.56 | 105 |
| 2018-09-24 | $21.33 | $21.33 | $21.33 | $21.33 | $17.49 | 400 |
| 2018-09-21 | $21.19 | $21.19 | $21.03 | $21.03 | $17.24 | 572 |
| 2018-09-20 | $21.14 | $21.14 | $21.05 | $21.13 | $17.32 | 986 |
| 2018-09-19 | $21.02 | $21.07 | $21.02 | $21.07 | $17.27 | 346 |
| 2018-09-18 | $20.70 | $20.70 | $20.70 | $20.70 | $16.97 | 51 |
| 2018-09-17 | $20.81 | $20.81 | $20.70 | $20.70 | $16.97 | 5,915 |
| 2018-09-14 | $20.74 | $20.75 | $20.74 | $20.75 | $17.01 | 940 |
| 2018-09-13 | $20.89 | $20.89 | $20.87 | $20.87 | $17.11 | 1,165 |
| 2018-09-12 | $20.82 | $20.82 | $20.82 | $20.82 | $17.07 | 0 |
| 2018-09-11 | $20.74 | $20.82 | $20.74 | $20.82 | $17.07 | 461 |
| 2018-09-10 | $20.76 | $20.76 | $20.76 | $20.76 | $17.02 | 0 |
| 2018-09-07 | $20.53 | $20.76 | $20.53 | $20.76 | $17.02 | 21,234 |
| 2018-09-06 | $20.79 | $20.80 | $20.70 | $20.74 | $17.00 | 4,020 |
| 2018-09-05 | $20.72 | $20.77 | $20.72 | $20.76 | $17.02 | 1,375 |
| 2018-09-04 | $20.81 | $20.81 | $20.78 | $20.78 | $17.03 | 360 |
| 2018-08-31 | $20.87 | $20.87 | $20.87 | $20.87 | $17.11 | 335 |
| 2018-08-30 | $20.92 | $20.97 | $20.92 | $20.97 | $17.19 | 1,250 |
| 2018-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.21 | 0 |
| 2018-08-28 | $21.10 | $21.10 | $21.00 | $21.00 | $17.21 | 225 |
| 2018-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 0 |
| 2018-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 50 |
| 2018-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.22 | 300 |
| 2018-08-21 | $20.85 | $20.85 | $20.82 | $20.82 | $17.07 | 501 |
| 2018-08-20 | $20.87 | $20.91 | $20.81 | $20.85 | $17.09 | 2,510 |
| 2018-08-17 | $20.79 | $20.79 | $20.76 | $20.76 | $17.02 | 245 |
| 2018-08-16 | $20.58 | $20.69 | $20.58 | $20.69 | $16.96 | 1,203 |
| 2018-08-15 | $20.57 | $20.57 | $20.42 | $20.43 | $16.75 | 2,100 |
| 2018-08-14 | $20.79 | $20.79 | $20.79 | $20.79 | $17.05 | 547 |
| 2018-08-13 | $20.78 | $20.83 | $20.70 | $20.70 | $16.97 | 2,000 |
| 2018-08-10 | $20.89 | $20.90 | $20.89 | $20.90 | $17.14 | 624 |
| 2018-08-09 | $20.92 | $20.97 | $20.92 | $20.92 | $17.15 | 1,300 |
| 2018-08-08 | $21.04 | $21.05 | $20.97 | $20.98 | $17.20 | 800 |
| 2018-08-07 | $21.14 | $21.16 | $21.10 | $21.12 | $17.32 | 14,092 |
| 2018-08-06 | $20.98 | $21.09 | $20.95 | $21.08 | $17.28 | 20,300 |
| 2018-08-03 | $20.88 | $20.96 | $20.86 | $20.88 | $17.12 | 25,065 |
| 2018-08-02 | $20.80 | $20.92 | $20.80 | $20.81 | $17.06 | 12,415 |
| 2018-08-01 | $21.00 | $21.00 | $20.84 | $20.84 | $17.09 | 14,484 |
| 2018-07-31 | $21.21 | $21.23 | $21.18 | $21.18 | $17.36 | 17,296 |
| 2018-07-30 | $21.31 | $21.31 | $21.27 | $21.27 | $17.44 | 3,114 |
| 2018-07-27 | $21.32 | $21.32 | $21.12 | $21.16 | $17.35 | 17,814 |
| 2018-07-26 | $21.32 | $21.32 | $21.22 | $21.22 | $17.39 | 1,164 |
| 2018-07-25 | $21.17 | $21.25 | $21.09 | $21.25 | $17.42 | 17,197 |
| 2018-07-24 | $21.05 | $21.11 | $20.97 | $20.97 | $17.19 | 2,483 |
| 2018-07-23 | $21.08 | $21.08 | $20.90 | $20.98 | $17.20 | 39,431 |
| 2018-07-20 | $20.83 | $20.85 | $20.83 | $20.84 | $17.08 | 2,822 |
| 2018-07-19 | $20.87 | $20.87 | $20.87 | $20.87 | $17.11 | 240 |
| 2018-07-18 | $20.92 | $20.92 | $20.92 | $20.92 | $17.15 | 50 |
| 2018-07-17 | $20.92 | $20.92 | $20.92 | $20.92 | $17.15 | 100 |
| 2018-07-16 | $20.89 | $20.92 | $20.89 | $20.92 | $17.15 | 1,410 |
| 2018-07-13 | $21.18 | $21.18 | $21.18 | $21.18 | $17.36 | 0 |
| 2018-07-12 | $21.07 | $21.21 | $21.03 | $21.18 | $17.36 | 25,143 |
| 2018-07-11 | $21.45 | $21.45 | $20.97 | $21.07 | $17.28 | 3,770 |
| 2018-07-10 | $21.74 | $21.74 | $21.62 | $21.64 | $17.74 | 1,974 |
| 2018-07-09 | $21.83 | $21.83 | $21.60 | $21.60 | $17.71 | 2,256 |
| 2018-07-06 | $21.50 | $21.61 | $21.50 | $21.55 | $17.67 | 2,618 |
| 2018-07-05 | $21.74 | $21.74 | $21.46 | $21.46 | $17.59 | 2,571 |
| 2018-07-03 | $21.82 | $21.82 | $21.54 | $21.56 | $17.68 | 1,817 |
| 2018-07-02 | $21.86 | $21.86 | $21.60 | $21.60 | $17.71 | 20,716 |
| 2018-06-29 | $21.82 | $21.95 | $21.82 | $21.95 | $18.00 | 2,434 |
| 2018-06-28 | $21.78 | $21.78 | $21.78 | $21.78 | $17.86 | 80 |
| 2018-06-27 | $21.79 | $21.81 | $21.78 | $21.78 | $17.86 | 587 |
| 2018-06-26 | $21.55 | $21.68 | $21.47 | $21.64 | $17.75 | 11,713 |
| 2018-06-25 | $21.80 | $21.80 | $21.51 | $21.51 | $17.62 | 14,389 |
| 2018-06-22 | $21.78 | $21.84 | $21.73 | $21.84 | $17.89 | 13,400 |
| 2018-06-21 | $21.61 | $21.61 | $21.61 | $21.61 | $17.70 | 300 |
| 2018-06-20 | $21.73 | $21.74 | $21.66 | $21.66 | $17.74 | 2,855 |
| 2018-06-19 | $21.85 | $21.85 | $21.85 | $21.85 | $17.90 | 1 |
| 2018-06-18 | $21.85 | $21.85 | $21.85 | $21.85 | $17.90 | 0 |
| 2018-06-15 | $21.99 | $21.99 | $21.85 | $21.85 | $17.90 | 2,073 |
| 2018-06-14 | $22.19 | $22.20 | $22.19 | $22.19 | $18.17 | 650 |
| 2018-06-13 | $22.45 | $22.45 | $22.45 | $22.45 | $18.39 | 100 |
| 2018-06-12 | $22.35 | $22.35 | $22.32 | $22.32 | $18.28 | 675 |
| 2018-06-11 | $22.39 | $22.39 | $22.33 | $22.33 | $18.29 | 22,820 |
| 2018-06-08 | $22.44 | $22.51 | $22.40 | $22.44 | $18.38 | 13,803 |
| 2018-06-07 | $22.41 | $22.42 | $22.40 | $22.42 | $18.36 | 18,102 |
| 2018-06-06 | $22.31 | $22.34 | $22.27 | $22.33 | $18.29 | 109,800 |
| 2018-06-05 | $22.24 | $22.32 | $22.24 | $22.32 | $18.28 | 16,901 |
| 2018-06-04 | $22.61 | $22.61 | $22.61 | $22.61 | $18.52 | 0 |
| 2018-06-01 | $22.61 | $22.61 | $22.61 | $22.61 | $18.52 | 0 |
| 2018-05-31 | $22.61 | $22.61 | $22.61 | $22.61 | $18.52 | 300 |
| 2018-05-30 | $22.62 | $22.62 | $22.62 | $22.62 | $18.53 | 100 |
| 2018-05-29 | $22.36 | $22.36 | $22.36 | $22.36 | $18.31 | 197 |
| 2018-05-25 | $22.58 | $22.58 | $22.36 | $22.36 | $18.31 | 2,934 |
| 2018-05-24 | $22.63 | $22.70 | $22.63 | $22.70 | $18.59 | 976 |
| 2018-05-23 | $22.64 | $22.64 | $22.64 | $22.64 | $18.54 | 308 |
| 2018-05-22 | $22.81 | $22.81 | $22.77 | $22.77 | $18.65 | 300 |
| 2018-05-21 | $22.62 | $22.68 | $22.62 | $22.68 | $18.58 | 1,507 |
| 2018-05-18 | $22.65 | $22.65 | $22.57 | $22.57 | $18.49 | 703 |
| 2018-05-17 | $23.50 | $23.50 | $22.54 | $22.54 | $18.46 | 87,100 |
| 2018-05-16 | $22.34 | $22.34 | $22.34 | $22.34 | $18.30 | 2 |
| 2018-05-15 | $22.48 | $22.48 | $22.34 | $22.34 | $18.30 | 1,400 |
| 2018-05-14 | $22.62 | $22.62 | $22.50 | $22.52 | $18.44 | 40,504 |
| 2018-05-11 | $23.54 | $23.54 | $22.50 | $22.55 | $18.47 | 2,369 |
| 2018-05-10 | $22.37 | $22.37 | $22.37 | $22.37 | $18.32 | 1,000 |
| 2018-05-09 | $22.36 | $22.38 | $22.35 | $22.35 | $18.31 | 143,727 |
| 2018-05-08 | $22.35 | $22.35 | $22.21 | $22.21 | $18.19 | 1,400 |
| 2018-05-07 | $22.34 | $22.34 | $22.34 | $22.34 | $18.30 | 100 |
| 2018-05-04 | $22.21 | $22.21 | $22.21 | $22.21 | $18.19 | 1,200 |
| 2018-05-03 | $22.03 | $22.03 | $22.03 | $22.03 | $18.04 | 101 |
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI) News Headlines
Recent USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI) News
Similar Companies to USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI) 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 | -- | -- | -- |