Merlyn.AI Tactical Growth and Income ETF (SNUG) Exchange: NASDAQ
Data as of April 25, 2024
$22.15 ($0.16) 0.73%
Merlyn.AI Tactical Growth and Income ETF - Daily Information
Click for more stock information on Merlyn.AI Tactical Growth and Income ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.08 |
| Previous Close | $22.15 |
| High | $22.15 |
| Low | $22.08 |
| Adjusted Open | $22.08 |
| Previous Adjusted Close | $22.15 |
| Adjusted High | $22.15 |
| Adjusted Low | $22.08 |
Invest in Merlyn.AI Tactical Growth and Income ETF (SNUG)
Historical Stock Data for Merlyn.AI Tactical Growth and Income ETF (SNUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | $22.08 | $22.15 | $22.08 | $22.15 | $22.15 | 2,932 |
| 2022-11-17 | $22.06 | $22.11 | $21.99 | $21.99 | $21.99 | 2,926 |
| 2022-11-16 | $22.08 | $22.12 | $22.00 | $22.05 | $22.05 | 6,526 |
| 2022-11-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 50 |
| 2022-11-14 | $22.09 | $22.09 | $22.01 | $22.01 | $22.01 | 487 |
| 2022-11-11 | $23.59 | $23.59 | $23.59 | $23.59 | $22.02 | 2 |
| 2022-11-10 | $23.52 | $23.65 | $23.52 | $23.65 | $22.08 | 706 |
| 2022-11-09 | $23.25 | $23.28 | $23.25 | $23.28 | $21.74 | 107 |
| 2022-11-08 | $23.27 | $23.28 | $23.25 | $23.28 | $21.74 | 519 |
| 2022-11-07 | $23.20 | $23.27 | $23.20 | $23.23 | $21.69 | 4,794 |
| 2022-11-04 | $23.22 | $23.29 | $23.22 | $23.29 | $21.74 | 400 |
| 2022-11-03 | $23.24 | $23.24 | $23.23 | $23.23 | $21.70 | 100 |
| 2022-11-02 | $23.41 | $23.41 | $23.25 | $23.30 | $21.75 | 200 |
| 2022-11-01 | $23.30 | $23.35 | $23.30 | $23.35 | $21.80 | 2,708 |
| 2022-10-31 | $23.32 | $23.32 | $23.29 | $23.29 | $21.75 | 303 |
| 2022-10-28 | $23.45 | $23.45 | $23.38 | $23.43 | $23.43 | 2,451 |
| 2022-10-27 | $23.36 | $23.41 | $23.35 | $23.41 | $23.41 | 961 |
| 2022-10-26 | $23.29 | $23.29 | $23.28 | $23.28 | $23.28 | 1,805 |
| 2022-10-25 | $23.27 | $23.30 | $23.27 | $23.30 | $23.30 | 1,436 |
| 2022-10-24 | $23.21 | $23.22 | $23.20 | $23.22 | $23.22 | 958 |
| 2022-10-21 | $23.20 | $23.21 | $23.15 | $23.15 | $23.15 | 3,016 |
| 2022-10-20 | $23.18 | $23.18 | $23.05 | $23.05 | $23.05 | 7,855 |
| 2022-10-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2022-10-18 | $23.24 | $23.28 | $23.24 | $23.28 | $23.28 | 102 |
| 2022-10-17 | $23.20 | $23.22 | $23.05 | $23.15 | $23.15 | 13,638 |
| 2022-10-14 | $23.20 | $23.20 | $23.09 | $23.09 | $23.09 | 9,552 |
| 2022-10-13 | $23.06 | $23.16 | $23.06 | $23.12 | $23.12 | 21,200 |
| 2022-10-12 | $23.13 | $23.16 | $23.13 | $23.16 | $23.16 | 10,081 |
| 2022-10-11 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 10,178 |
| 2022-10-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3 |
| 2022-10-07 | $23.25 | $23.25 | $23.13 | $23.23 | $23.23 | 428 |
| 2022-10-06 | $23.41 | $23.41 | $23.31 | $23.31 | $23.31 | 1,243 |
| 2022-10-05 | $23.31 | $23.33 | $23.28 | $23.33 | $23.33 | 300 |
| 2022-10-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 73 |
| 2022-10-03 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 490 |
| 2022-09-30 | $23.39 | $23.39 | $23.10 | $23.10 | $23.10 | 398 |
| 2022-09-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 23 |
| 2022-09-28 | $23.53 | $23.58 | $23.50 | $23.58 | $23.58 | 346 |
| 2022-09-27 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 183 |
| 2022-09-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 224 |
| 2022-09-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 224 |
| 2022-09-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2022-09-21 | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 147 |
| 2022-09-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 23 |
| 2022-09-19 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 321 |
| 2022-09-16 | $24.17 | $24.19 | $24.16 | $24.19 | $24.19 | 306 |
| 2022-09-15 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 136 |
| 2022-09-14 | $24.37 | $24.37 | $24.36 | $24.36 | $24.36 | 105 |
| 2022-09-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 52 |
| 2022-09-12 | $24.43 | $24.43 | $24.35 | $24.40 | $24.40 | 1,431 |
| 2022-09-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-09-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 251 |
| 2022-09-07 | $24.41 | $24.66 | $24.41 | $24.66 | $24.66 | 251 |
| 2022-09-06 | $24.45 | $24.50 | $24.43 | $24.47 | $24.47 | 535 |
| 2022-09-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 250 |
| 2022-09-01 | $24.76 | $24.76 | $24.73 | $24.73 | $24.73 | 259 |
| 2022-08-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 13 |
| 2022-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 12 |
| 2022-08-29 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 446 |
| 2022-08-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 16,135 |
| 2022-08-25 | $25.11 | $25.13 | $24.99 | $25.09 | $25.09 | 16,135 |
| 2022-08-24 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 140 |
| 2022-08-23 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 100 |
| 2022-08-22 | $25.05 | $25.08 | $25.03 | $25.08 | $25.08 | 3,250 |
| 2022-08-19 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 100 |
| 2022-08-18 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 200 |
| 2022-08-17 | $24.84 | $25.38 | $24.83 | $25.09 | $25.09 | 4,501 |
| 2022-08-16 | $25.07 | $25.07 | $24.00 | $24.00 | $24.00 | 188 |
| 2022-08-15 | $25.13 | $25.17 | $25.13 | $25.17 | $25.17 | 152 |
| 2022-08-12 | $25.07 | $25.13 | $25.05 | $25.13 | $25.13 | 2,887 |
| 2022-08-11 | $25.14 | $25.14 | $25.06 | $25.06 | $25.06 | 16,049 |
| 2022-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 73 |
| 2022-08-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 73 |
| 2022-08-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 20 |
| 2022-08-05 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 4 |
| 2022-08-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4 |
| 2022-08-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 60,000 |
| 2022-08-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 56 |
| 2022-08-01 | $25.38 | $25.44 | $25.38 | $25.44 | $25.44 | 555 |
| 2022-07-29 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 38 |
| 2022-07-28 | $25.24 | $25.30 | $25.22 | $25.30 | $25.30 | 1,031 |
| 2022-07-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 413 |
| 2022-07-26 | $25.10 | $25.10 | $24.94 | $24.94 | $24.94 | 413 |
| 2022-07-25 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 147 |
| 2022-07-22 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 5,104 |
| 2022-07-21 | $24.68 | $24.83 | $24.68 | $24.83 | $24.83 | 179 |
| 2022-07-20 | $24.65 | $24.65 | $24.61 | $24.63 | $24.63 | 333,474 |
| 2022-07-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 21 |
| 2022-07-18 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 124 |
| 2022-07-15 | $24.71 | $24.71 | $24.70 | $24.71 | $24.71 | 5,279 |
| 2022-07-14 | $24.60 | $24.70 | $24.57 | $24.65 | $24.65 | 1,818 |
| 2022-07-13 | $24.72 | $24.76 | $24.72 | $24.73 | $24.73 | 3,611 |
| 2022-07-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2022-07-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2022-07-08 | $24.67 | $24.68 | $24.62 | $24.62 | $24.62 | 1,400 |
| 2022-07-07 | $24.71 | $24.71 | $24.59 | $24.62 | $24.62 | 1,133 |
| 2022-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 25 |
| 2022-07-05 | $24.95 | $24.96 | $24.80 | $24.85 | $24.85 | 3,426 |
| 2022-07-01 | $24.82 | $25.08 | $24.82 | $24.97 | $24.97 | 12,529 |
| 2022-06-30 | $24.81 | $24.81 | $24.71 | $24.71 | $24.71 | 430 |
| 2022-06-29 | $24.77 | $24.77 | $24.72 | $24.76 | $24.76 | 1,148 |
| 2022-06-28 | $24.81 | $24.81 | $24.76 | $24.76 | $24.76 | 4,305 |
| 2022-06-27 | $24.89 | $24.89 | $24.86 | $24.88 | $24.88 | 516 |
| 2022-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 45 |
| 2022-06-23 | $24.82 | $24.82 | $24.60 | $24.60 | $24.60 | 771 |
| 2022-06-22 | $23.85 | $24.77 | $23.85 | $24.73 | $24.73 | 44,408 |
| 2022-06-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 84 |
| 2022-06-17 | $24.58 | $24.58 | $24.50 | $24.54 | $24.54 | 557 |
| 2022-06-16 | $24.53 | $24.62 | $24.52 | $24.57 | $24.57 | 1,251 |
| 2022-06-15 | $24.61 | $24.76 | $24.61 | $24.76 | $24.76 | 302 |
| 2022-06-14 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 121 |
| 2022-06-13 | $24.78 | $24.79 | $24.75 | $24.78 | $24.78 | 449 |
| 2022-06-10 | $25.19 | $25.23 | $25.19 | $25.20 | $25.20 | 5,873 |
| 2022-06-09 | $25.45 | $25.45 | $25.33 | $25.36 | $25.36 | 101,729 |
| 2022-06-08 | $25.47 | $25.48 | $25.46 | $25.48 | $25.48 | 1,408 |
| 2022-06-07 | $25.42 | $25.55 | $25.42 | $25.55 | $25.55 | 1,479 |
| 2022-06-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 516 |
| 2022-06-03 | $25.51 | $25.55 | $25.51 | $25.55 | $25.55 | 214 |
| 2022-06-02 | $25.53 | $25.55 | $25.53 | $25.55 | $25.55 | 199 |
| 2022-06-01 | $25.54 | $25.60 | $25.46 | $25.47 | $25.47 | 1,195 |
| 2022-05-31 | $25.63 | $25.63 | $25.53 | $25.53 | $25.53 | 378 |
| 2022-05-27 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 547 |
| 2022-05-26 | $25.62 | $25.65 | $25.58 | $25.60 | $25.60 | 4,560 |
| 2022-05-25 | $25.40 | $25.45 | $25.40 | $25.42 | $25.42 | 1,475 |
| 2022-05-24 | $25.35 | $25.35 | $25.32 | $25.32 | $25.32 | 365 |
| 2022-05-23 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 398 |
| 2022-05-20 | $25.23 | $25.23 | $25.13 | $25.20 | $25.20 | 6,018 |
| 2022-05-19 | $25.21 | $25.21 | $25.17 | $25.18 | $25.18 | 929 |
| 2022-05-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 48 |
| 2022-05-17 | $25.52 | $25.52 | $25.49 | $25.52 | $25.52 | 2,473 |
| 2022-05-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 605 |
| 2022-05-13 | $25.34 | $25.48 | $25.34 | $25.48 | $25.48 | 111 |
| 2022-05-12 | $25.32 | $25.38 | $25.31 | $25.32 | $25.32 | 5,481 |
| 2022-05-11 | $25.30 | $25.32 | $25.29 | $25.30 | $25.30 | 5,439 |
| 2022-05-10 | $25.42 | $25.42 | $25.24 | $25.24 | $25.24 | 2,160 |
| 2022-05-09 | $25.38 | $25.42 | $25.31 | $25.34 | $25.34 | 4,401 |
| 2022-05-06 | $25.45 | $25.50 | $25.45 | $25.46 | $25.46 | 3,341 |
| 2022-05-05 | $25.58 | $25.58 | $25.46 | $25.46 | $25.46 | 3,756 |
| 2022-05-04 | $25.47 | $25.73 | $25.47 | $25.73 | $25.73 | 204 |
| 2022-05-03 | $25.31 | $25.61 | $24.14 | $25.50 | $25.50 | 81,106 |
| 2022-05-02 | $25.34 | $25.40 | $25.23 | $25.40 | $25.40 | 6,568 |
| 2022-04-29 | $25.68 | $25.68 | $25.29 | $25.29 | $25.29 | 193 |
| 2022-04-28 | $25.55 | $25.82 | $25.55 | $25.82 | $25.82 | 202 |
| 2022-04-27 | $25.61 | $25.67 | $25.50 | $25.52 | $25.52 | 19,453 |
| 2022-04-26 | $25.72 | $25.75 | $25.59 | $25.64 | $25.64 | 7,929 |
| 2022-04-25 | $25.77 | $25.98 | $25.77 | $25.89 | $25.89 | 29,386 |
| 2022-04-22 | $25.90 | $25.90 | $25.79 | $25.79 | $25.79 | 725 |
| 2022-04-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 174 |
| 2022-04-20 | $26.37 | $26.41 | $26.32 | $26.32 | $26.32 | 2,446 |
| 2022-04-19 | $26.24 | $26.24 | $26.23 | $26.23 | $26.23 | 3,973 |
| 2022-04-18 | $26.12 | $26.17 | $26.08 | $26.15 | $26.15 | 12,103 |
| 2022-04-14 | $26.13 | $26.18 | $26.12 | $26.13 | $26.13 | 78,387 |
| 2022-04-13 | $26.22 | $26.30 | $26.20 | $26.30 | $26.30 | 30,991 |
| 2022-04-12 | $26.32 | $26.34 | $26.12 | $26.12 | $26.12 | 7,900 |
| 2022-04-11 | $26.20 | $26.20 | $24.85 | $26.09 | $26.09 | 50,261 |
| 2022-04-08 | $26.42 | $26.42 | $26.31 | $26.31 | $26.31 | 327 |
| 2022-04-07 | $26.46 | $26.46 | $26.41 | $26.41 | $26.41 | 3,203 |
| 2022-04-06 | $26.50 | $26.65 | $26.50 | $26.60 | $26.60 | 25,736 |
| 2022-04-05 | $26.97 | $26.97 | $26.77 | $26.79 | $26.79 | 13,787 |
| 2022-04-04 | $26.73 | $27.12 | $26.73 | $27.09 | $27.09 | 1,246 |
| 2022-04-01 | $26.87 | $26.90 | $26.87 | $26.87 | $26.87 | 6,939 |
| 2022-03-31 | $27.16 | $27.16 | $27.02 | $27.02 | $27.02 | 7,285 |
| 2022-03-30 | $27.08 | $27.24 | $27.08 | $27.24 | $27.24 | 1,751 |
| 2022-03-29 | $27.02 | $27.14 | $27.01 | $27.12 | $27.12 | 21,496 |
| 2022-03-28 | $27.08 | $27.08 | $27.00 | $27.00 | $27.00 | 196 |
| 2022-03-25 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 578 |
| 2022-03-24 | $27.31 | $27.31 | $27.07 | $27.08 | $27.08 | 3,218 |
| 2022-03-23 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 537 |
| 2022-03-22 | $26.93 | $27.00 | $26.73 | $26.73 | $26.73 | 3,211 |
| 2022-03-21 | $26.91 | $27.21 | $26.91 | $26.92 | $26.92 | 4,607 |
| 2022-03-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 256 |
| 2022-03-17 | $27.28 | $27.28 | $27.05 | $27.05 | $27.05 | 2,625 |
| 2022-03-16 | $27.09 | $27.13 | $27.09 | $27.13 | $27.13 | 3,334 |
| 2022-03-15 | $27.18 | $27.20 | $27.18 | $27.18 | $27.18 | 3,052 |
| 2022-03-14 | $27.42 | $27.43 | $27.36 | $27.36 | $27.36 | 677 |
| 2022-03-11 | $27.80 | $27.80 | $27.79 | $27.79 | $27.79 | 765 |
| 2022-03-10 | $27.79 | $27.79 | $27.63 | $27.63 | $27.63 | 3,327 |
| 2022-03-09 | $27.96 | $27.96 | $27.75 | $27.75 | $27.75 | 2,370 |
| 2022-03-08 | $28.20 | $28.33 | $28.20 | $28.33 | $28.33 | 955 |
| 2022-03-07 | $28.09 | $28.24 | $27.87 | $27.97 | $27.97 | 39,718 |
| 2022-03-04 | $27.78 | $28.11 | $27.78 | $28.02 | $28.02 | 21,009 |
| 2022-03-03 | $27.71 | $27.77 | $27.41 | $27.68 | $27.68 | 40,172 |
| 2022-03-02 | $27.90 | $27.90 | $27.63 | $27.70 | $27.70 | 5,329 |
| 2022-03-01 | $28.11 | $28.15 | $28.08 | $28.15 | $28.15 | 3,103 |
| 2022-02-28 | $27.68 | $27.68 | $27.52 | $27.68 | $27.68 | 719 |
| 2022-02-25 | $27.26 | $27.34 | $27.26 | $27.34 | $27.34 | 912 |
| 2022-02-24 | $27.71 | $27.71 | $27.35 | $27.35 | $27.35 | 1,608 |
| 2022-02-23 | $27.53 | $27.59 | $27.53 | $27.56 | $27.56 | 3,949 |
| 2022-02-22 | $27.52 | $27.63 | $27.49 | $27.61 | $27.61 | 33,713 |
| 2022-02-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 30 |
| 2022-02-17 | $27.38 | $27.56 | $27.38 | $27.50 | $27.50 | 29,903 |
| 2022-02-16 | $27.10 | $27.19 | $27.10 | $27.19 | $27.19 | 504 |
| 2022-02-15 | $27.03 | $27.08 | $27.03 | $27.06 | $27.06 | 3,083 |
| 2022-02-14 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 410 |
| 2022-02-11 | $27.35 | $27.36 | $27.32 | $27.34 | $27.34 | 2,137 |
| 2022-02-10 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 157 |
| 2022-02-09 | $27.06 | $27.14 | $27.01 | $27.14 | $27.14 | 4,581 |
| 2022-02-08 | $27.03 | $27.07 | $27.01 | $27.01 | $27.01 | 1,841 |
| 2022-02-07 | $26.97 | $27.15 | $26.97 | $27.15 | $27.15 | 1,964 |
| 2022-02-04 | $27.02 | $27.02 | $27.01 | $27.01 | $27.01 | 467 |
| 2022-02-03 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 73 |
| 2022-02-02 | $27.21 | $27.33 | $27.21 | $27.28 | $27.28 | 2,693 |
| 2022-02-01 | $27.03 | $27.19 | $27.03 | $27.19 | $27.19 | 2,473 |
| 2022-01-31 | $26.88 | $27.05 | $26.88 | $27.05 | $27.05 | 1,695 |
| 2022-01-28 | $26.79 | $26.95 | $26.76 | $26.95 | $26.95 | 3,282 |
| 2022-01-27 | $27.00 | $27.00 | $26.75 | $26.77 | $26.77 | 1,490 |
| 2022-01-26 | $27.04 | $27.09 | $26.68 | $26.79 | $26.79 | 26,487 |
| 2022-01-25 | $26.78 | $26.90 | $26.78 | $26.90 | $26.90 | 1,484 |
| 2022-01-24 | $26.74 | $27.00 | $26.70 | $26.98 | $26.98 | 20,718 |
| 2022-01-21 | $27.01 | $27.12 | $26.96 | $26.98 | $26.98 | 22,353 |
| 2022-01-20 | $27.31 | $27.31 | $27.06 | $27.06 | $27.06 | 258 |
| 2022-01-19 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 747 |
| 2022-01-18 | $27.45 | $27.47 | $27.37 | $27.37 | $27.37 | 4,967 |
| 2022-01-14 | $27.74 | $27.74 | $27.69 | $27.72 | $27.72 | 374 |
| 2022-01-13 | $27.92 | $27.92 | $27.87 | $27.87 | $27.87 | 525 |
| 2022-01-12 | $28.01 | $28.01 | $27.89 | $27.93 | $27.93 | 5,050 |
| 2022-01-11 | $27.74 | $27.93 | $27.74 | $27.93 | $27.93 | 34,536 |
| 2022-01-10 | $27.78 | $27.80 | $27.78 | $27.80 | $27.80 | 238 |
| 2022-01-07 | $27.70 | $27.86 | $27.70 | $27.83 | $27.83 | 4,454 |
| 2022-01-06 | $27.85 | $27.87 | $27.85 | $27.87 | $27.87 | 512 |
| 2022-01-05 | $27.84 | $27.84 | $27.75 | $27.79 | $27.79 | 11,984 |
| 2022-01-04 | $28.06 | $28.06 | $27.97 | $28.00 | $28.00 | 4,357 |
| 2022-01-03 | $27.77 | $27.96 | $27.77 | $27.96 | $27.96 | 5,194 |
| 2021-12-31 | $27.84 | $27.84 | $27.77 | $27.77 | $27.77 | 7,016 |
| 2021-12-30 | $27.89 | $27.94 | $27.89 | $27.91 | $27.91 | 2,139 |
| 2021-12-29 | $28.11 | $28.11 | $28.09 | $28.09 | $27.88 | 180 |
| 2021-12-28 | $28.06 | $28.06 | $28.03 | $28.03 | $27.81 | 670 |
| 2021-12-27 | $27.93 | $27.99 | $27.93 | $27.99 | $27.78 | 6,877 |
| 2021-12-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.76 | 919 |
| 2021-12-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.54 | 7 |
| 2021-12-21 | $27.75 | $27.79 | $27.75 | $27.75 | $27.54 | 1,379 |
| 2021-12-20 | $27.65 | $27.65 | $27.57 | $27.62 | $27.41 | 701 |
| 2021-12-17 | $27.83 | $27.83 | $27.75 | $27.75 | $27.54 | 2,010 |
| 2021-12-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.73 | 218 |
| 2021-12-15 | $27.89 | $27.94 | $27.89 | $27.94 | $27.73 | 1,535 |
| 2021-12-14 | $27.88 | $27.92 | $27.81 | $27.87 | $27.66 | 3,441 |
| 2021-12-13 | $28.03 | $28.03 | $27.95 | $27.95 | $27.74 | 3,690 |
| 2021-12-10 | $28.03 | $28.07 | $28.03 | $28.07 | $27.86 | 238 |
| 2021-12-09 | $28.05 | $28.05 | $28.00 | $28.01 | $27.80 | 405 |
| 2021-12-08 | $28.08 | $28.08 | $28.08 | $28.08 | $27.87 | 43 |
| 2021-12-07 | $28.00 | $28.10 | $28.00 | $28.08 | $27.87 | 3,306 |
| 2021-12-06 | $27.75 | $27.96 | $27.75 | $27.93 | $27.72 | 668 |
| 2021-12-03 | $27.76 | $27.81 | $27.73 | $27.81 | $27.60 | 1,228 |
| 2021-12-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.62 | 3,598 |
| 2021-12-01 | $27.80 | $27.98 | $27.65 | $27.65 | $27.44 | 686 |
| 2021-11-30 | $27.75 | $27.75 | $27.70 | $27.70 | $27.49 | 4,840 |
| 2021-11-29 | $27.83 | $28.02 | $27.83 | $27.97 | $27.75 | 2,196 |
| 2021-11-26 | $27.94 | $27.94 | $27.75 | $27.75 | $27.54 | 2,004 |
| 2021-11-24 | $28.10 | $28.19 | $28.10 | $28.19 | $27.98 | 4,099 |
| 2021-11-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.03 | 187 |
| 2021-11-22 | $28.28 | $28.28 | $28.25 | $28.25 | $28.03 | 5,470 |
| 2021-11-19 | $28.19 | $28.19 | $28.19 | $28.19 | $27.98 | 225 |
| 2021-11-18 | $28.12 | $28.21 | $28.12 | $28.19 | $27.98 | 384 |
| 2021-11-17 | $28.26 | $28.29 | $28.15 | $28.19 | $27.97 | 991 |
| 2021-11-16 | $28.33 | $28.33 | $28.28 | $28.33 | $28.11 | 935 |
| 2021-11-15 | $28.36 | $28.38 | $28.21 | $28.25 | $28.03 | 2,785 |
| 2021-11-12 | $28.27 | $28.39 | $28.21 | $28.35 | $28.13 | 14,703 |
| 2021-11-11 | $28.20 | $28.20 | $28.20 | $28.20 | $27.98 | 45 |
| 2021-11-10 | $28.18 | $28.20 | $28.18 | $28.20 | $27.98 | 252 |
| 2021-11-09 | $28.19 | $28.47 | $28.19 | $28.37 | $28.15 | 6,352 |
| 2021-11-08 | $28.51 | $28.51 | $28.39 | $28.43 | $28.21 | 604 |
| 2021-11-05 | $28.50 | $28.52 | $28.50 | $28.50 | $28.29 | 269 |
| 2021-11-04 | $28.36 | $28.36 | $28.27 | $28.34 | $28.12 | 897 |
| 2021-11-03 | $28.32 | $28.37 | $28.17 | $28.37 | $28.15 | 14,786 |
| 2021-11-02 | $28.20 | $28.35 | $28.20 | $28.35 | $28.13 | 4,535 |
| 2021-11-01 | $28.27 | $28.27 | $28.20 | $28.20 | $27.98 | 1,725 |
| 2021-10-29 | $28.16 | $28.22 | $28.15 | $28.22 | $28.01 | 11,647 |
| 2021-10-28 | $28.24 | $28.25 | $28.18 | $28.19 | $27.98 | 3,992 |
| 2021-10-27 | $28.18 | $28.18 | $28.03 | $28.03 | $27.82 | 2,221 |
| 2021-10-26 | $28.13 | $28.13 | $28.13 | $28.13 | $27.92 | 124 |
| 2021-10-25 | $28.08 | $28.13 | $28.08 | $28.13 | $27.92 | 390 |
| 2021-10-22 | $28.16 | $28.16 | $28.16 | $28.16 | $27.95 | 10 |
| 2021-10-21 | $28.18 | $28.21 | $28.14 | $28.16 | $27.95 | 2,080 |
| 2021-10-20 | $28.17 | $28.21 | $28.05 | $28.14 | $27.93 | 9,644 |
| 2021-10-19 | $28.10 | $28.12 | $28.04 | $28.12 | $27.91 | 3,198 |
| 2021-10-18 | $28.03 | $28.08 | $28.03 | $28.08 | $27.86 | 217 |
| 2021-10-15 | $28.03 | $28.07 | $28.02 | $28.02 | $27.80 | 12,127 |
| 2021-10-14 | $27.99 | $28.05 | $27.99 | $28.01 | $27.79 | 3,320 |
| 2021-10-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.50 | 4 |
| 2021-10-12 | $27.71 | $27.75 | $27.70 | $27.71 | $27.50 | 12,399 |
| 2021-10-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.51 | 277 |
| 2021-10-08 | $27.84 | $27.84 | $27.73 | $27.73 | $27.51 | 1,877 |
| 2021-10-07 | $27.84 | $27.96 | $27.83 | $27.85 | $27.64 | 7,589 |
| 2021-10-06 | $27.63 | $27.73 | $27.63 | $27.73 | $27.51 | 3,172 |
| 2021-10-05 | $27.66 | $27.81 | $27.65 | $27.74 | $27.53 | 7,515 |
| 2021-10-04 | $27.61 | $27.68 | $27.61 | $27.68 | $27.47 | 11,451 |
| 2021-10-01 | $27.74 | $27.84 | $27.74 | $27.76 | $27.55 | 961 |
| 2021-09-30 | $27.87 | $27.90 | $27.65 | $27.65 | $27.44 | 8,818 |
| 2021-09-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.68 | 1,069 |
| 2021-09-28 | $28.18 | $28.18 | $28.18 | $28.18 | $27.97 | 15 |
| 2021-09-27 | $28.17 | $28.22 | $28.11 | $28.18 | $27.97 | 5,542 |
| 2021-09-24 | $28.15 | $28.20 | $28.15 | $28.20 | $27.98 | 1,153 |
| 2021-09-23 | $28.18 | $28.24 | $28.12 | $28.17 | $27.95 | 4,188 |
| 2021-09-22 | $28.06 | $28.07 | $28.01 | $28.02 | $27.81 | 1,951 |
| 2021-09-21 | $27.96 | $27.97 | $27.89 | $27.90 | $27.69 | 2,462 |
| 2021-09-20 | $27.83 | $27.96 | $27.83 | $27.96 | $27.74 | 466 |
| 2021-09-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.09 | 44 |
| 2021-09-16 | $28.26 | $28.37 | $28.26 | $28.31 | $28.09 | 5,146 |
| 2021-09-15 | $28.15 | $28.25 | $28.15 | $28.25 | $28.03 | 255 |
| 2021-09-14 | $28.30 | $28.30 | $28.09 | $28.14 | $27.92 | 2,952 |
| 2021-09-13 | $28.21 | $28.21 | $28.19 | $28.19 | $27.98 | 287 |
| 2021-09-10 | $28.47 | $28.47 | $28.47 | $28.47 | $28.06 | 158 |
| 2021-09-09 | $28.44 | $28.47 | $28.44 | $28.47 | $28.06 | 1,831 |
| 2021-09-08 | $28.45 | $28.46 | $28.45 | $28.46 | $28.05 | 5,202 |
| 2021-09-07 | $28.46 | $28.48 | $28.46 | $28.48 | $28.07 | 1,116 |
| 2021-09-03 | $28.47 | $28.57 | $28.47 | $28.51 | $28.10 | 4,743 |
| 2021-09-02 | $28.55 | $28.55 | $28.51 | $28.51 | $28.10 | 49,815 |
| 2021-09-01 | $28.50 | $28.53 | $28.49 | $28.53 | $28.12 | 1,121 |
| 2021-08-31 | $28.46 | $28.47 | $28.46 | $28.47 | $28.06 | 269 |
| 2021-08-30 | $28.46 | $28.49 | $28.46 | $28.49 | $28.08 | 1,055 |
| 2021-08-27 | $28.30 | $28.30 | $28.30 | $28.30 | $27.89 | 2 |
| 2021-08-26 | $28.35 | $28.35 | $28.30 | $28.30 | $27.89 | 187 |
| 2021-08-25 | $28.41 | $28.41 | $28.36 | $28.36 | $27.95 | 794 |
| 2021-08-24 | $28.23 | $28.23 | $28.23 | $28.23 | $27.82 | 20 |
| 2021-08-23 | $28.17 | $28.26 | $28.17 | $28.23 | $27.82 | 1,601 |
| 2021-08-20 | $28.03 | $28.11 | $28.03 | $28.07 | $27.67 | 23,233 |
| 2021-08-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.57 | 64 |
| 2021-08-18 | $28.06 | $28.10 | $27.97 | $27.97 | $27.57 | 1,507 |
| 2021-08-17 | $28.02 | $28.04 | $27.99 | $28.01 | $27.61 | 19,226 |
| 2021-08-16 | $28.19 | $28.25 | $28.16 | $28.21 | $27.81 | 8,680 |
| 2021-08-13 | $28.19 | $28.21 | $28.13 | $28.20 | $27.80 | 1,751 |
| 2021-08-12 | $28.08 | $28.22 | $28.08 | $28.22 | $27.82 | 2,921 |
| 2021-08-11 | $28.18 | $28.27 | $28.13 | $28.27 | $27.87 | 8,916 |
| 2021-08-10 | $28.15 | $28.15 | $28.15 | $28.15 | $27.75 | 0 |
| 2021-08-09 | $28.15 | $28.16 | $28.15 | $28.15 | $27.75 | 6,762 |
| 2021-08-06 | $28.05 | $28.15 | $28.05 | $28.12 | $27.72 | 2,653 |
| 2021-08-05 | $28.21 | $28.21 | $28.12 | $28.12 | $27.72 | 12,164 |
| 2021-08-04 | $28.16 | $28.16 | $28.16 | $28.16 | $27.76 | 72 |
| 2021-08-03 | $28.16 | $28.16 | $28.16 | $28.16 | $27.76 | 2,211 |
| 2021-08-02 | $28.23 | $28.23 | $28.11 | $28.11 | $27.71 | 5,500 |
| 2021-07-30 | $28.25 | $28.25 | $28.19 | $28.22 | $27.82 | 1,750 |
| 2021-07-29 | $28.21 | $28.21 | $28.21 | $28.21 | $27.80 | 113 |
| 2021-07-28 | $28.18 | $28.21 | $28.18 | $28.21 | $27.80 | 391 |
| 2021-07-27 | $28.12 | $28.14 | $28.04 | $28.13 | $27.73 | 12,573 |
| 2021-07-26 | $28.20 | $28.20 | $28.20 | $28.20 | $27.80 | 174 |
| 2021-07-23 | $28.17 | $28.20 | $28.17 | $28.20 | $27.80 | 566 |
| 2021-07-22 | $28.08 | $28.11 | $28.08 | $28.09 | $27.69 | 936 |
| 2021-07-21 | $28.19 | $28.19 | $28.12 | $28.15 | $27.75 | 2,110 |
| 2021-07-20 | $27.95 | $28.05 | $27.95 | $27.97 | $27.57 | 725 |
| 2021-07-19 | $27.61 | $27.68 | $27.59 | $27.68 | $27.29 | 849 |
| 2021-07-16 | $28.07 | $28.07 | $27.90 | $27.90 | $27.50 | 1,295 |
| 2021-07-15 | $27.99 | $28.08 | $27.99 | $28.08 | $27.67 | 1,272 |
| 2021-07-14 | $28.34 | $28.34 | $28.34 | $28.34 | $27.93 | 64 |
| 2021-07-13 | $28.34 | $28.34 | $28.34 | $28.34 | $27.93 | 234 |
| 2021-07-12 | $28.37 | $28.39 | $28.33 | $28.34 | $27.93 | 2,412 |
| 2021-07-09 | $28.31 | $28.49 | $28.31 | $28.42 | $28.01 | 7,062 |
| 2021-07-08 | $28.06 | $28.21 | $28.06 | $28.16 | $27.76 | 8,253 |
| 2021-07-07 | $28.19 | $28.33 | $28.19 | $28.27 | $27.86 | 1,074 |
| 2021-07-06 | $28.27 | $28.27 | $28.27 | $28.27 | $27.87 | 210 |
| 2021-07-02 | $28.24 | $28.35 | $28.24 | $28.32 | $27.92 | 11,613 |
| 2021-07-01 | $28.23 | $28.31 | $28.23 | $28.27 | $27.86 | 3,721 |
| 2021-06-30 | $28.16 | $28.17 | $28.16 | $28.17 | $27.77 | 2,274 |
| 2021-06-29 | $28.14 | $28.22 | $28.10 | $28.22 | $27.82 | 2,161 |
| 2021-06-28 | $28.18 | $28.18 | $28.11 | $28.13 | $27.73 | 5,335 |
| 2021-06-25 | $28.03 | $28.03 | $28.03 | $28.03 | $27.63 | 3 |
| 2021-06-24 | $28.01 | $28.06 | $28.00 | $28.03 | $27.63 | 3,766 |
| 2021-06-23 | $27.98 | $28.01 | $27.95 | $27.96 | $27.56 | 2,351 |
| 2021-06-22 | $27.90 | $27.90 | $27.88 | $27.88 | $27.48 | 1,238 |
| 2021-06-21 | $27.76 | $27.90 | $27.76 | $27.87 | $27.47 | 1,752 |
| 2021-06-18 | $27.78 | $27.78 | $27.72 | $27.72 | $27.32 | 737 |
| 2021-06-17 | $27.77 | $27.87 | $27.77 | $27.85 | $27.45 | 1,466 |
| 2021-06-16 | $27.72 | $27.86 | $27.66 | $27.79 | $27.39 | 1,595 |
| 2021-06-15 | $27.84 | $27.87 | $27.83 | $27.87 | $27.47 | 4,799 |
| 2021-06-14 | $27.92 | $27.93 | $27.85 | $27.86 | $27.46 | 14,186 |
| 2021-06-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.37 | 71 |
| 2021-06-10 | $27.92 | $27.94 | $27.92 | $27.93 | $27.37 | 1,031 |
| 2021-06-09 | $27.88 | $27.88 | $27.83 | $27.83 | $27.28 | 506 |
| 2021-06-08 | $27.88 | $27.88 | $27.82 | $27.82 | $27.26 | 668 |
| 2021-06-07 | $27.80 | $27.80 | $27.75 | $27.79 | $27.24 | 400 |
| 2021-06-04 | $27.58 | $27.84 | $27.58 | $27.83 | $27.27 | 1,621 |
| 2021-06-03 | $27.63 | $27.69 | $27.63 | $27.65 | $27.10 | 2,425 |
| 2021-06-02 | $27.73 | $27.83 | $27.70 | $27.74 | $27.19 | 14,677 |
| 2021-06-01 | $27.65 | $27.74 | $27.65 | $27.72 | $27.16 | 44,634 |
| 2021-05-28 | $27.57 | $27.58 | $27.57 | $27.58 | $27.03 | 734 |
| 2021-05-27 | $27.55 | $27.55 | $27.55 | $27.55 | $27.00 | 124 |
| 2021-05-26 | $27.46 | $27.55 | $27.46 | $27.55 | $27.00 | 3,840 |
| 2021-05-25 | $27.56 | $27.56 | $27.46 | $27.46 | $26.91 | 414 |
| 2021-05-24 | $27.52 | $27.57 | $27.52 | $27.55 | $27.00 | 6,106 |
| 2021-05-21 | $27.52 | $27.53 | $27.47 | $27.48 | $26.93 | 1,207 |
| 2021-05-20 | $27.42 | $27.43 | $27.42 | $27.43 | $26.88 | 270 |
| 2021-05-19 | $27.25 | $27.31 | $27.25 | $27.31 | $26.76 | 909 |
| 2021-05-18 | $27.49 | $27.49 | $27.49 | $27.49 | $26.94 | 37 |
| 2021-05-17 | $27.45 | $27.49 | $27.45 | $27.49 | $26.94 | 291 |
| 2021-05-14 | $27.50 | $27.56 | $27.50 | $27.56 | $27.01 | 308 |
| 2021-05-13 | $27.27 | $27.27 | $27.27 | $27.27 | $26.73 | 105 |
| 2021-05-12 | $27.46 | $27.47 | $27.22 | $27.22 | $26.68 | 3,555 |
| 2021-05-11 | $27.40 | $27.57 | $27.40 | $27.54 | $26.99 | 1,969 |
| 2021-05-10 | $27.75 | $27.77 | $27.62 | $27.62 | $27.07 | 1,414 |
| 2021-05-07 | $27.63 | $27.77 | $27.63 | $27.77 | $27.22 | 412 |
| 2021-05-06 | $27.55 | $27.70 | $27.55 | $27.68 | $27.13 | 1,253 |
| 2021-05-05 | $27.58 | $27.72 | $27.57 | $27.62 | $27.07 | 7,028 |
| 2021-05-04 | $27.68 | $27.68 | $27.57 | $27.64 | $27.08 | 22,526 |
| 2021-05-03 | $27.67 | $27.70 | $27.64 | $27.66 | $27.11 | 3,234 |
| 2021-04-30 | $27.64 | $27.67 | $27.63 | $27.63 | $27.07 | 3,387 |
| 2021-04-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.18 | 153 |
| 2021-04-28 | $27.70 | $27.74 | $27.69 | $27.74 | $27.18 | 13,723 |
| 2021-04-27 | $27.93 | $27.93 | $27.77 | $27.77 | $27.22 | 1,479 |
| 2021-04-26 | $27.77 | $27.84 | $27.77 | $27.78 | $27.22 | 8,726 |
| 2021-04-23 | $27.68 | $27.76 | $27.67 | $27.76 | $27.21 | 5,543 |
| 2021-04-22 | $27.69 | $27.69 | $27.58 | $27.58 | $27.03 | 10,565 |
| 2021-04-21 | $27.59 | $27.69 | $27.59 | $27.69 | $27.14 | 2,962 |
| 2021-04-20 | $27.58 | $27.61 | $27.58 | $27.58 | $27.03 | 630 |
| 2021-04-19 | $27.71 | $27.71 | $27.66 | $27.67 | $27.12 | 1,369 |
| 2021-04-16 | $27.75 | $27.76 | $27.72 | $27.76 | $27.20 | 43,482 |
| 2021-04-15 | $27.75 | $27.79 | $27.72 | $27.78 | $27.22 | 2,335 |
| 2021-04-14 | $27.68 | $27.69 | $27.59 | $27.64 | $27.08 | 1,852 |
| 2021-04-13 | $27.55 | $27.63 | $27.55 | $27.59 | $27.04 | 2,525 |
| 2021-04-12 | $27.62 | $27.62 | $27.51 | $27.51 | $26.96 | 2,528 |
| 2021-04-09 | $27.56 | $27.56 | $27.56 | $27.56 | $27.01 | 407 |
| 2021-04-08 | $27.52 | $27.61 | $27.51 | $27.61 | $27.06 | 4,167 |
| 2021-04-07 | $27.48 | $27.48 | $27.45 | $27.45 | $26.90 | 1,976 |
| 2021-04-06 | $27.39 | $27.48 | $27.39 | $27.47 | $26.92 | 13,410 |
| 2021-04-05 | $27.45 | $27.47 | $27.43 | $27.47 | $26.92 | 2,667 |
| 2021-04-01 | $27.41 | $27.41 | $27.27 | $27.33 | $26.78 | 14,130 |
| 2021-03-31 | $27.11 | $27.19 | $27.11 | $27.19 | $26.64 | 933 |
| 2021-03-30 | $26.87 | $26.87 | $26.87 | $26.87 | $26.33 | 35 |
| 2021-03-29 | $26.80 | $26.88 | $26.73 | $26.87 | $26.33 | 7,464 |
| 2021-03-26 | $26.93 | $26.94 | $26.81 | $26.94 | $26.40 | 9,559 |
| 2021-03-25 | $26.75 | $26.87 | $26.71 | $26.83 | $26.29 | 19,087 |
| 2021-03-24 | $27.10 | $27.10 | $26.82 | $26.82 | $26.28 | 15,392 |
| 2021-03-23 | $27.08 | $27.16 | $27.08 | $27.11 | $26.57 | 1,518 |
| 2021-03-22 | $27.07 | $27.28 | $27.04 | $27.17 | $26.63 | 2,619 |
| 2021-03-19 | $27.00 | $27.00 | $26.99 | $26.99 | $26.45 | 437 |
| 2021-03-18 | $27.03 | $27.08 | $26.80 | $26.83 | $26.29 | 10,644 |
| 2021-03-17 | $27.03 | $27.30 | $27.03 | $27.30 | $26.76 | 187 |
| 2021-03-16 | $27.41 | $27.44 | $27.21 | $27.21 | $26.67 | 1,096 |
| 2021-03-15 | $27.26 | $27.34 | $27.26 | $27.30 | $26.76 | 4,305 |
| 2021-03-12 | $27.27 | $27.40 | $27.25 | $27.40 | $26.72 | 1,994 |
| 2021-03-11 | $27.40 | $27.58 | $27.40 | $27.57 | $26.89 | 5,524 |
| 2021-03-10 | $27.22 | $27.27 | $27.15 | $27.19 | $26.52 | 14,903 |
| 2021-03-09 | $27.18 | $27.20 | $27.09 | $27.16 | $26.49 | 10,283 |
| 2021-03-08 | $26.73 | $26.73 | $26.71 | $26.71 | $26.04 | 736 |
| 2021-03-05 | $27.02 | $27.02 | $26.81 | $26.95 | $26.28 | 3,850 |
| 2021-03-04 | $27.20 | $27.43 | $26.91 | $27.06 | $26.39 | 21,084 |
| 2021-03-03 | $27.83 | $27.83 | $27.40 | $27.40 | $26.72 | 6,242 |
| 2021-03-02 | $27.99 | $27.99 | $27.84 | $27.84 | $27.15 | 9,891 |
| 2021-03-01 | $27.86 | $28.06 | $27.86 | $28.02 | $27.32 | 15,758 |
| 2021-02-26 | $27.59 | $27.77 | $27.57 | $27.59 | $26.90 | 26,693 |
| 2021-02-25 | $27.61 | $27.88 | $27.48 | $27.48 | $26.80 | 10,851 |
| 2021-02-24 | $27.94 | $28.16 | $27.94 | $28.12 | $27.42 | 1,487 |
| 2021-02-23 | $27.90 | $28.12 | $27.86 | $28.08 | $27.38 | 10,732 |
| 2021-02-22 | $28.44 | $28.44 | $28.15 | $28.15 | $27.45 | 17,572 |
| 2021-02-19 | $28.62 | $28.66 | $28.54 | $28.58 | $27.86 | 30,291 |
| 2021-02-18 | $28.48 | $28.51 | $28.42 | $28.50 | $27.79 | 13,056 |
| 2021-02-17 | $28.58 | $28.65 | $28.44 | $28.65 | $27.94 | 5,154 |
| 2021-02-16 | $28.89 | $28.91 | $28.73 | $28.73 | $28.02 | 62,973 |
| 2021-02-12 | $28.68 | $28.78 | $28.68 | $28.78 | $28.06 | 8,176 |
| 2021-02-11 | $28.67 | $28.72 | $28.57 | $28.67 | $27.95 | 7,142 |
| 2021-02-10 | $28.48 | $28.57 | $28.48 | $28.55 | $27.84 | 3,575 |
| 2021-02-09 | $28.61 | $28.61 | $28.59 | $28.59 | $27.88 | 1,118 |
| 2021-02-08 | $28.51 | $28.52 | $28.47 | $28.51 | $27.80 | 2,490 |
| 2021-02-05 | $28.32 | $28.40 | $28.28 | $28.37 | $27.66 | 3,257 |
| 2021-02-04 | $28.11 | $28.11 | $28.11 | $28.11 | $27.41 | 45 |
| 2021-02-03 | $28.12 | $28.19 | $28.08 | $28.11 | $27.41 | 7,429 |
| 2021-02-02 | $27.90 | $28.17 | $27.88 | $28.12 | $27.42 | 12,305 |
| 2021-02-01 | $27.76 | $27.85 | $27.63 | $27.85 | $27.16 | 26,107 |
| 2021-01-29 | $27.85 | $27.85 | $27.57 | $27.58 | $26.89 | 1,023 |
| 2021-01-28 | $27.85 | $27.89 | $27.79 | $27.79 | $27.10 | 1,020 |
| 2021-01-27 | $27.71 | $27.78 | $27.62 | $27.62 | $26.93 | 1,783 |
| 2021-01-26 | $27.99 | $28.04 | $27.98 | $27.99 | $27.29 | 4,415 |
| 2021-01-25 | $28.12 | $28.15 | $28.00 | $28.06 | $27.36 | 6,828 |
| 2021-01-22 | $28.07 | $28.13 | $28.07 | $28.11 | $27.42 | 5,174 |
| 2021-01-21 | $28.22 | $28.23 | $28.19 | $28.23 | $27.53 | 2,955 |
| 2021-01-20 | $28.19 | $28.23 | $28.18 | $28.21 | $27.51 | 3,426 |
| 2021-01-19 | $28.09 | $28.15 | $28.07 | $28.14 | $27.44 | 5,309 |
| 2021-01-15 | $28.09 | $28.09 | $27.85 | $27.90 | $27.21 | 33,706 |
| 2021-01-14 | $28.17 | $28.17 | $28.09 | $28.09 | $27.39 | 435 |
| 2021-01-13 | $27.92 | $27.96 | $27.92 | $27.96 | $27.26 | 23,471 |
| 2021-01-12 | $27.87 | $27.96 | $27.87 | $27.94 | $27.24 | 9,825 |
| 2021-01-11 | $27.86 | $27.93 | $27.84 | $27.84 | $27.15 | 1,777 |
| 2021-01-08 | $27.90 | $27.90 | $27.82 | $27.87 | $27.18 | 1,668 |
| 2021-01-07 | $27.84 | $27.91 | $27.79 | $27.86 | $27.17 | 9,848 |
| 2021-01-06 | $27.59 | $27.82 | $27.58 | $27.63 | $26.94 | 207,415 |
| 2021-01-05 | $27.43 | $27.55 | $27.43 | $27.51 | $26.82 | 31,886 |
| 2021-01-04 | $27.51 | $27.58 | $27.29 | $27.39 | $26.71 | 42,073 |
| 2020-12-31 | $27.37 | $27.46 | $27.37 | $27.46 | $26.77 | 4,240 |
| 2020-12-30 | $27.32 | $27.44 | $27.32 | $27.41 | $26.72 | 19,043 |
| 2020-12-29 | $27.46 | $27.48 | $27.40 | $27.43 | $26.31 | 5,592 |
| 2020-12-28 | $27.51 | $27.56 | $27.49 | $27.49 | $26.37 | 1,327 |
| 2020-12-24 | $27.42 | $27.45 | $27.38 | $27.44 | $26.32 | 1,146 |
| 2020-12-23 | $27.39 | $27.39 | $27.37 | $27.37 | $26.25 | 321 |
| 2020-12-22 | $27.26 | $27.26 | $27.26 | $27.26 | $26.14 | 85 |
| 2020-12-21 | $27.16 | $27.26 | $27.16 | $27.26 | $26.14 | 205 |
| 2020-12-18 | $27.42 | $27.42 | $27.33 | $27.36 | $26.24 | 510 |
| 2020-12-17 | $27.38 | $27.41 | $27.38 | $27.41 | $26.29 | 111 |
| 2020-12-16 | $27.34 | $27.37 | $27.34 | $27.34 | $26.23 | 1,932 |
| 2020-12-15 | $27.32 | $27.42 | $27.32 | $27.42 | $26.30 | 1,022 |
| 2020-12-14 | $27.23 | $27.24 | $27.23 | $27.24 | $26.13 | 201 |
| 2020-12-11 | $27.17 | $27.19 | $27.13 | $27.18 | $26.07 | 3,010 |
| 2020-12-10 | $27.13 | $27.26 | $27.13 | $27.25 | $26.14 | 1,116 |
| 2020-12-09 | $27.47 | $27.47 | $27.16 | $27.21 | $26.10 | 6,255 |
| 2020-12-08 | $27.39 | $27.39 | $27.39 | $27.39 | $26.27 | 0 |
| 2020-12-07 | $27.35 | $27.39 | $27.35 | $27.39 | $26.27 | 1,144 |
| 2020-12-04 | $27.18 | $27.18 | $27.18 | $27.18 | $26.07 | 460 |
| 2020-12-03 | $27.01 | $27.01 | $27.01 | $27.01 | $25.91 | 0 |
| 2020-12-02 | $27.01 | $27.01 | $27.01 | $27.01 | $25.91 | 0 |
| 2020-12-01 | $26.94 | $27.03 | $26.93 | $27.01 | $25.91 | 4,301 |
| 2020-11-30 | $26.76 | $26.84 | $26.71 | $26.80 | $25.71 | 7,801 |
| 2020-11-27 | $26.71 | $26.71 | $26.71 | $26.71 | $25.61 | 0 |
| 2020-11-25 | $26.68 | $26.71 | $26.68 | $26.71 | $25.61 | 1,381 |
| 2020-11-24 | $26.59 | $26.73 | $26.59 | $26.66 | $25.57 | 7,690 |
| 2020-11-23 | $26.50 | $26.53 | $26.40 | $26.50 | $25.42 | 715 |
| 2020-11-20 | $26.54 | $26.58 | $26.46 | $26.47 | $25.39 | 17,791 |
| 2020-11-19 | $26.47 | $26.60 | $26.41 | $26.56 | $25.48 | 2,843 |
| 2020-11-18 | $26.56 | $26.56 | $26.44 | $26.44 | $25.36 | 6,878 |
| 2020-11-17 | $26.51 | $26.59 | $26.51 | $26.54 | $25.46 | 3,859 |
| 2020-11-16 | $26.47 | $26.58 | $26.47 | $26.55 | $25.47 | 21,837 |
| 2020-11-13 | $26.37 | $26.41 | $26.34 | $26.41 | $25.33 | 3,082 |
| 2020-11-12 | $26.44 | $26.44 | $26.27 | $26.27 | $25.19 | 3,437 |
| 2020-11-11 | $26.43 | $26.45 | $26.41 | $26.45 | $25.37 | 5,141 |
| 2020-11-10 | $26.37 | $26.37 | $26.25 | $26.26 | $25.19 | 13,304 |
| 2020-11-09 | $26.79 | $26.86 | $26.42 | $26.42 | $25.34 | 9,142 |
| 2020-11-06 | $26.39 | $26.39 | $26.35 | $26.38 | $25.30 | 1,679 |
| 2020-11-05 | $26.39 | $26.43 | $26.32 | $26.39 | $25.31 | 18,336 |
| 2020-11-04 | $25.85 | $26.48 | $25.85 | $26.08 | $25.01 | 35,370 |
| 2020-11-03 | $25.57 | $25.62 | $25.54 | $25.62 | $24.57 | 2,309 |
| 2020-11-02 | $25.40 | $25.40 | $25.24 | $25.32 | $24.28 | 14,383 |
| 2020-10-30 | $25.34 | $25.34 | $25.22 | $25.31 | $24.28 | 922 |
| 2020-10-29 | $25.38 | $25.38 | $25.38 | $25.38 | $24.34 | 15 |
| 2020-10-28 | $25.43 | $25.43 | $25.38 | $25.38 | $24.34 | 285 |
| 2020-10-27 | $25.83 | $25.83 | $25.82 | $25.82 | $24.77 | 370 |
| 2020-10-26 | $25.87 | $25.87 | $25.70 | $25.72 | $24.67 | 644 |
| 2020-10-23 | $25.94 | $25.99 | $25.94 | $25.99 | $24.93 | 878 |
| 2020-10-22 | $25.83 | $25.93 | $25.83 | $25.93 | $24.87 | 990 |
| 2020-10-21 | $25.90 | $25.91 | $25.84 | $25.87 | $24.81 | 21,756 |
| 2020-10-20 | $26.01 | $26.01 | $25.98 | $25.98 | $24.92 | 602 |
| 2020-10-19 | $26.17 | $26.17 | $25.98 | $25.99 | $24.93 | 72,667 |
| 2020-10-16 | $26.21 | $28.31 | $26.13 | $26.13 | $25.06 | 113,957 |
| 2020-10-15 | $26.21 | $26.21 | $25.96 | $26.15 | $25.08 | 10,551 |
| 2020-10-14 | $26.21 | $26.21 | $26.21 | $26.21 | $25.14 | 0 |
| 2020-10-13 | $26.10 | $26.21 | $26.10 | $26.21 | $25.14 | 834 |
| 2020-10-12 | $26.33 | $26.39 | $26.33 | $26.37 | $25.30 | 3,073 |
| 2020-10-09 | $27.00 | $27.00 | $26.38 | $26.38 | $25.30 | 1,616 |
| 2020-10-08 | $26.04 | $26.08 | $26.01 | $26.08 | $25.01 | 1,987 |
| 2020-10-07 | $26.07 | $26.07 | $26.07 | $26.07 | $25.00 | 1 |
| 2020-10-06 | $26.27 | $26.27 | $26.07 | $26.07 | $25.00 | 530 |
| 2020-10-05 | $26.34 | $26.34 | $26.28 | $26.28 | $25.21 | 3,176 |
| 2020-10-02 | $26.32 | $26.43 | $26.32 | $26.35 | $25.27 | 31,028 |
| 2020-10-01 | $26.46 | $26.52 | $26.46 | $26.52 | $25.44 | 7,172 |
| 2020-09-30 | $26.38 | $26.43 | $26.33 | $26.37 | $25.29 | 6,880 |
| 2020-09-29 | $26.36 | $26.36 | $26.35 | $26.35 | $25.27 | 1,300 |
| 2020-09-28 | $26.30 | $26.32 | $26.30 | $26.32 | $25.24 | 100 |
| 2020-09-25 | $25.96 | $26.18 | $25.96 | $26.18 | $25.11 | 17,082 |
| 2020-09-24 | $25.98 | $25.98 | $25.98 | $25.98 | $24.92 | 260,051 |
| 2020-09-23 | $26.29 | $26.29 | $25.98 | $25.98 | $24.92 | 523 |
| 2020-09-22 | $26.32 | $26.32 | $26.32 | $26.32 | $25.24 | 3,804 |
| 2020-09-21 | $26.18 | $26.24 | $26.18 | $26.24 | $25.17 | 273 |
| 2020-09-18 | $26.28 | $26.28 | $26.28 | $26.28 | $25.21 | 25 |
| 2020-09-17 | $26.25 | $26.28 | $26.24 | $26.28 | $25.21 | 1,155 |
| 2020-09-16 | $26.55 | $26.58 | $26.40 | $26.42 | $25.35 | 919 |
| 2020-09-15 | $26.46 | $26.52 | $26.46 | $26.48 | $25.40 | 2,397 |
| 2020-09-14 | $26.33 | $26.36 | $26.26 | $26.36 | $25.28 | 1,922 |
| 2020-09-11 | $26.19 | $26.19 | $26.10 | $26.10 | $25.00 | 545 |
| 2020-09-10 | $26.37 | $26.37 | $26.14 | $26.14 | $25.03 | 3,334 |
| 2020-09-09 | $26.22 | $26.26 | $26.16 | $26.24 | $25.13 | 8,446 |
| 2020-09-08 | $26.16 | $26.16 | $26.16 | $26.16 | $25.06 | 5,000 |
| 2020-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.38 | 700 |
| 2020-09-03 | $26.78 | $26.78 | $26.63 | $26.63 | $25.51 | 7,281 |
| 2020-09-02 | $27.03 | $27.13 | $27.03 | $27.12 | $25.98 | 5,482 |
| 2020-09-01 | $26.80 | $26.93 | $26.80 | $26.93 | $25.79 | 3,066 |
| 2020-08-31 | $26.64 | $26.64 | $26.64 | $26.64 | $25.51 | 139 |
| 2020-08-28 | $26.58 | $26.64 | $26.55 | $26.64 | $25.51 | 5,708 |
| 2020-08-27 | $26.58 | $26.58 | $26.48 | $26.48 | $25.37 | 246 |
| 2020-08-26 | $26.67 | $26.69 | $26.65 | $26.69 | $25.56 | 398 |
| 2020-08-25 | $26.58 | $26.60 | $26.56 | $26.60 | $25.48 | 3,476 |
| 2020-08-24 | $26.58 | $26.58 | $26.55 | $26.56 | $25.44 | 340 |
| 2020-08-21 | $26.43 | $26.50 | $26.43 | $26.50 | $25.39 | 1,286 |
| 2020-08-20 | $26.40 | $26.40 | $26.40 | $26.40 | $25.29 | 0 |
| 2020-08-19 | $26.50 | $26.51 | $26.40 | $26.40 | $25.29 | 244 |
| 2020-08-18 | $26.50 | $26.50 | $26.48 | $26.48 | $25.36 | 255 |
| 2020-08-17 | $26.40 | $26.48 | $25.60 | $26.44 | $25.32 | 7,298 |
| 2020-08-14 | $26.44 | $26.44 | $26.44 | $26.44 | $25.32 | 27 |
| 2020-08-13 | $26.41 | $26.44 | $26.41 | $26.44 | $25.32 | 5,550 |
| 2020-08-12 | $26.48 | $26.48 | $26.48 | $26.48 | $25.37 | 71 |
| 2020-08-11 | $26.58 | $26.61 | $26.48 | $26.48 | $25.37 | 2,043 |
| 2020-08-10 | $26.85 | $26.85 | $26.68 | $26.70 | $25.57 | 17,547 |
| 2020-08-07 | $26.73 | $26.77 | $26.73 | $26.75 | $25.62 | 10,067 |
| 2020-08-06 | $26.78 | $26.85 | $26.77 | $26.84 | $25.71 | 17,543 |
| 2020-08-05 | $26.77 | $26.77 | $26.71 | $26.76 | $25.63 | 8,794 |
| 2020-08-04 | $26.74 | $26.80 | $26.73 | $26.78 | $25.65 | 7,147 |
| 2020-08-03 | $26.72 | $26.77 | $26.71 | $26.74 | $25.62 | 8,816 |
| 2020-07-31 | $26.57 | $26.60 | $26.57 | $26.60 | $25.48 | 2,793 |
| 2020-07-30 | $26.43 | $26.46 | $26.43 | $26.46 | $25.35 | 197 |
| 2020-07-29 | $26.38 | $26.41 | $26.35 | $26.41 | $25.29 | 3,910 |
| 2020-07-28 | $26.32 | $26.38 | $26.25 | $26.25 | $25.14 | 4,180 |
| 2020-07-27 | $26.24 | $26.36 | $26.24 | $26.36 | $25.25 | 277 |
| 2020-07-24 | $26.27 | $26.27 | $26.27 | $26.27 | $25.16 | 737 |
| 2020-07-23 | $26.51 | $26.51 | $26.27 | $26.27 | $25.16 | 368 |
| 2020-07-22 | $26.44 | $26.48 | $26.43 | $26.48 | $25.36 | 8,211 |
| 2020-07-21 | $26.51 | $26.51 | $26.45 | $26.45 | $25.34 | 1,326 |
| 2020-07-20 | $26.34 | $26.52 | $26.34 | $26.52 | $25.40 | 4,860 |
| 2020-07-17 | $26.18 | $26.22 | $26.17 | $26.22 | $25.11 | 5,704 |
| 2020-07-16 | $26.15 | $26.21 | $26.14 | $26.18 | $25.07 | 14,194 |
| 2020-07-15 | $26.22 | $26.24 | $26.17 | $26.24 | $25.13 | 892 |
| 2020-07-14 | $26.04 | $26.18 | $26.01 | $26.18 | $25.08 | 36,458 |
| 2020-07-13 | $26.58 | $26.59 | $26.12 | $26.12 | $25.02 | 209,586 |
| 2020-07-10 | $26.32 | $26.37 | $26.32 | $26.37 | $25.26 | 1,178 |
| 2020-07-09 | $26.41 | $26.41 | $26.30 | $26.33 | $25.22 | 1,388 |
| 2020-07-08 | $26.24 | $26.27 | $26.23 | $26.25 | $25.14 | 2,215 |
| 2020-07-07 | $26.19 | $26.19 | $26.19 | $26.19 | $25.09 | 169 |
| 2020-07-06 | $26.10 | $26.11 | $26.00 | $26.07 | $24.97 | 2,322 |
| 2020-07-02 | $25.89 | $25.90 | $25.89 | $25.89 | $24.80 | 7,214 |
| 2020-07-01 | $25.79 | $25.79 | $25.74 | $25.76 | $24.67 | 4,089 |
| 2020-06-30 | $25.74 | $25.78 | $25.74 | $25.78 | $24.69 | 1,625 |
| 2020-06-29 | $25.52 | $25.52 | $25.52 | $25.52 | $24.44 | 42 |
| 2020-06-26 | $25.68 | $25.68 | $25.52 | $25.52 | $24.44 | 683 |
| 2020-06-25 | $25.66 | $25.68 | $25.63 | $25.63 | $24.55 | 1,901 |
| 2020-06-24 | $25.67 | $25.67 | $25.62 | $25.62 | $24.54 | 822 |
| 2020-06-23 | $25.82 | $25.83 | $25.74 | $25.77 | $24.69 | 752 |
| 2020-06-22 | $25.68 | $25.77 | $25.67 | $25.73 | $24.65 | 1,482 |
| 2020-06-19 | $25.68 | $25.68 | $25.65 | $25.65 | $24.57 | 452 |
| 2020-06-18 | $25.69 | $25.73 | $25.68 | $25.69 | $24.60 | 1,239 |
| 2020-06-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.50 | 4 |
| 2020-06-16 | $25.56 | $25.58 | $25.56 | $25.58 | $24.50 | 147 |
| 2020-06-15 | $25.34 | $25.54 | $25.34 | $25.50 | $24.43 | 3,094 |
| 2020-06-12 | $25.51 | $25.56 | $25.49 | $25.55 | $24.33 | 2,411 |
| 2020-06-11 | $25.83 | $25.83 | $25.52 | $25.52 | $24.30 | 6,188 |
| 2020-06-10 | $26.01 | $26.01 | $25.96 | $25.96 | $24.72 | 2,032 |
| 2020-06-09 | $25.81 | $25.81 | $25.81 | $25.81 | $24.58 | 130 |
| 2020-06-08 | $25.75 | $25.77 | $25.68 | $25.73 | $24.50 | 8,682 |
| 2020-06-05 | $25.71 | $25.76 | $25.71 | $25.73 | $24.50 | 9,987 |
| 2020-06-04 | $25.60 | $25.60 | $25.55 | $25.58 | $24.36 | 2,312 |
| 2020-06-03 | $25.54 | $25.66 | $24.78 | $25.61 | $24.38 | 12,699 |
| 2020-06-02 | $25.39 | $25.55 | $25.39 | $25.55 | $24.33 | 1,577 |
| 2020-06-01 | $25.23 | $25.32 | $25.20 | $25.31 | $24.10 | 9,188 |
| 2020-05-29 | $25.05 | $25.16 | $25.01 | $25.16 | $23.96 | 1,816 |
| 2020-05-28 | $25.29 | $25.29 | $25.01 | $25.04 | $23.85 | 1,095 |
| 2020-05-27 | $25.04 | $25.13 | $24.93 | $25.13 | $23.93 | 1,956 |
| 2020-05-26 | $24.88 | $25.00 | $24.86 | $24.86 | $23.68 | 3,763 |
| 2020-05-22 | $24.52 | $24.63 | $24.52 | $24.59 | $23.42 | 2,556 |
| 2020-05-21 | $24.57 | $24.57 | $24.41 | $24.50 | $23.33 | 2,553 |
| 2020-05-20 | $24.38 | $24.45 | $24.38 | $24.42 | $23.26 | 1,757 |
| 2020-05-19 | $24.28 | $24.32 | $24.19 | $24.19 | $23.03 | 1,418 |
| 2020-05-18 | $24.20 | $24.27 | $24.13 | $24.22 | $23.06 | 8,998 |
| 2020-05-15 | $23.57 | $23.71 | $23.57 | $23.71 | $22.58 | 158 |
| 2020-05-14 | $23.58 | $23.58 | $23.58 | $23.58 | $22.46 | 4 |
| 2020-05-13 | $23.53 | $23.58 | $23.52 | $23.58 | $22.46 | 4,095 |
| 2020-05-12 | $24.07 | $24.07 | $23.84 | $23.84 | $22.70 | 429 |
| 2020-05-11 | $24.07 | $24.07 | $24.05 | $24.05 | $22.90 | 394 |
| 2020-05-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 0 |
| 2020-05-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.76 | 124 |
| 2020-05-06 | $23.74 | $23.74 | $22.11 | $23.67 | $22.54 | 20,427 |
| 2020-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.38 | 300,004 |
| 2020-05-04 | $23.58 | $23.58 | $23.58 | $23.58 | $22.46 | 150,092 |
| 2020-05-01 | $23.57 | $23.59 | $23.50 | $23.50 | $22.38 | 7,245 |
| 2020-04-30 | $23.46 | $23.46 | $23.46 | $23.46 | $22.34 | 55 |
| 2020-04-29 | $23.46 | $23.46 | $23.46 | $23.46 | $22.34 | 148 |
| 2020-04-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.34 | 2 |
| 2020-04-27 | $23.40 | $24.27 | $23.36 | $23.46 | $22.34 | 6,118 |
| 2020-04-24 | $23.20 | $23.24 | $23.20 | $23.24 | $22.13 | 137 |
| 2020-04-23 | $23.18 | $23.18 | $23.18 | $23.18 | $22.07 | 20 |
| 2020-04-22 | $23.13 | $23.18 | $23.13 | $23.18 | $22.07 | 2,604 |
| 2020-04-21 | $23.29 | $23.29 | $23.29 | $23.29 | $22.18 | 1 |
| 2020-04-20 | $23.28 | $23.29 | $23.28 | $23.29 | $22.18 | 456 |
| 2020-04-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 41 |
| 2020-04-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
| 2020-04-15 | $23.12 | $23.35 | $23.12 | $23.35 | $22.24 | 257 |
| 2020-04-14 | $23.75 | $23.79 | $23.74 | $23.79 | $22.66 | 4,003 |
| 2020-04-13 | $23.66 | $23.70 | $23.66 | $23.70 | $22.57 | 250 |
| 2020-04-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.84 | 64 |
| 2020-04-08 | $22.60 | $22.93 | $22.43 | $22.93 | $21.84 | 5,400 |
| 2020-04-07 | $22.57 | $22.57 | $22.24 | $22.24 | $21.17 | 1,110 |
| 2020-04-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.70 | 0 |
| 2020-04-03 | $21.74 | $21.74 | $21.74 | $21.74 | $20.70 | 49 |
| 2020-04-02 | $21.74 | $21.78 | $21.74 | $21.74 | $20.70 | 697 |
| 2020-04-01 | $22.13 | $22.26 | $21.56 | $21.56 | $20.53 | 11,796 |
| 2020-03-31 | $22.26 | $22.26 | $22.25 | $22.25 | $21.19 | 1,590 |
| 2020-03-30 | $22.11 | $22.11 | $22.09 | $22.09 | $21.04 | 361 |
| 2020-03-27 | $22.03 | $22.03 | $22.03 | $22.03 | $20.98 | 99 |
| 2020-03-26 | $21.98 | $22.03 | $21.98 | $22.03 | $20.98 | 402 |
| 2020-03-25 | $20.93 | $20.93 | $20.93 | $20.93 | $19.93 | 0 |
| 2020-03-24 | $20.96 | $21.23 | $20.92 | $20.93 | $19.93 | 1,902 |
| 2020-03-23 | $20.29 | $20.42 | $20.29 | $20.42 | $19.45 | 234 |
| 2020-03-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.07 | 801 |
| 2020-03-19 | $19.81 | $20.11 | $19.81 | $19.97 | $19.02 | 425 |
| 2020-03-18 | $20.72 | $20.72 | $20.15 | $20.15 | $19.19 | 1,200 |
| 2020-03-17 | $21.32 | $21.66 | $20.90 | $20.91 | $19.91 | 10,383 |
| 2020-03-16 | $22.35 | $22.35 | $22.35 | $22.35 | $21.29 | 0 |
| 2020-03-13 | $21.20 | $22.35 | $21.20 | $22.35 | $21.22 | 9,290 |
| 2020-03-12 | $21.71 | $21.71 | $21.48 | $21.48 | $20.39 | 395 |
| 2020-03-11 | $23.20 | $23.20 | $22.65 | $22.72 | $21.57 | 4,028 |
| 2020-03-10 | $23.51 | $23.53 | $23.33 | $23.50 | $22.31 | 4,214 |
| 2020-03-09 | $24.00 | $24.00 | $23.47 | $23.47 | $22.28 | 1,844 |
| 2020-03-06 | $24.40 | $24.40 | $24.18 | $24.29 | $23.07 | 2,249 |
| 2020-03-05 | $24.60 | $24.60 | $24.42 | $24.42 | $23.19 | 2,111 |
| 2020-03-04 | $24.40 | $24.40 | $24.40 | $24.40 | $23.17 | 91 |
| 2020-03-03 | $24.94 | $25.01 | $24.39 | $24.40 | $23.17 | 17,229 |
| 2020-03-02 | $24.28 | $24.65 | $24.28 | $24.65 | $23.40 | 2,562 |
| 2020-02-28 | $23.79 | $24.31 | $23.74 | $24.31 | $23.08 | 10,698 |
| 2020-02-27 | $24.41 | $24.62 | $24.26 | $24.27 | $23.04 | 17,475 |
| 2020-02-26 | $24.86 | $24.89 | $24.74 | $24.74 | $23.48 | 5,596 |
| 2020-02-25 | $25.10 | $25.17 | $24.70 | $24.70 | $23.45 | 147,793 |