SP Funds Dow Jones Global Sukuk ETF (SPSK) Exchange: NYSE ARCA
Data as of June 25, 2025
$18.21 ($0.05) 0.29%
SP Funds Dow Jones Global Sukuk ETF - Daily Information
Click for more stock information on SP Funds Dow Jones Global Sukuk ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $18.16 |
| Previous Close | $18.21 |
| High | $18.24 |
| Low | $18.09 |
| Adjusted Open | $18.16 |
| Previous Adjusted Close | $18.21 |
| Adjusted High | $18.24 |
| Adjusted Low | $18.09 |
Invest in SP Funds Dow Jones Global Sukuk ETF (SPSK)
Historical Stock Data for SP Funds Dow Jones Global Sukuk ETF (SPSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $18.16 | $18.24 | $18.09 | $18.21 | $18.21 | 137,550 |
| 2025-06-23 | $18.13 | $18.24 | $18.09 | $18.16 | $18.16 | 96,921 |
| 2025-06-20 | $18.09 | $18.24 | $18.07 | $18.08 | $18.08 | 86,616 |
| 2025-06-18 | $18.14 | $18.21 | $18.08 | $18.12 | $18.12 | 153,566 |
| 2025-06-17 | $18.10 | $18.27 | $18.07 | $18.10 | $18.10 | 118,803 |
| 2025-06-16 | $18.11 | $18.20 | $18.08 | $18.11 | $18.11 | 126,440 |
| 2025-06-13 | $18.16 | $18.27 | $18.08 | $18.10 | $18.10 | 72,433 |
| 2025-06-12 | $18.13 | $18.24 | $18.09 | $18.17 | $18.17 | 95,577 |
| 2025-06-11 | $18.15 | $18.15 | $18.06 | $18.13 | $18.13 | 115,535 |
| 2025-06-10 | $18.21 | $18.26 | $18.04 | $18.08 | $18.08 | 83,313 |
| 2025-06-09 | $18.05 | $18.14 | $18.05 | $18.07 | $18.07 | 32,541 |
| 2025-06-06 | $18.08 | $18.08 | $18.05 | $18.06 | $18.06 | 32,051 |
| 2025-06-05 | $18.11 | $18.24 | $18.07 | $18.08 | $18.08 | 24,884 |
| 2025-06-04 | $18.14 | $18.18 | $18.06 | $18.14 | $18.14 | 146,035 |
| 2025-06-03 | $18.05 | $18.10 | $18.03 | $18.09 | $18.09 | 127,255 |
| 2025-06-02 | $18.07 | $18.08 | $18.03 | $18.04 | $18.04 | 120,241 |
| 2025-05-30 | $18.06 | $18.18 | $18.01 | $18.08 | $18.08 | 98,849 |
| 2025-05-29 | $18.06 | $18.23 | $18.01 | $18.02 | $18.02 | 103,972 |
| 2025-05-28 | $18.15 | $18.23 | $18.01 | $18.07 | $18.07 | 144,686 |
| 2025-05-27 | $18.08 | $18.15 | $18.00 | $18.08 | $18.05 | 141,606 |
| 2025-05-23 | $18.15 | $18.15 | $18.01 | $18.04 | $18.01 | 52,000 |
| 2025-05-22 | $18.07 | $18.14 | $17.97 | $18.05 | $18.02 | 72,356 |
| 2025-05-21 | $18.05 | $18.15 | $17.98 | $18.10 | $18.07 | 109,710 |
| 2025-05-20 | $18.03 | $18.15 | $18.00 | $18.04 | $18.01 | 112,290 |
| 2025-05-19 | $18.02 | $18.12 | $18.00 | $18.08 | $18.05 | 127,893 |
| 2025-05-16 | $18.06 | $18.15 | $17.99 | $18.09 | $18.09 | 42,129 |
| 2025-05-15 | $18.01 | $18.07 | $17.98 | $18.01 | $18.01 | 50,413 |
| 2025-05-14 | $18.06 | $18.14 | $17.99 | $18.07 | $18.07 | 65,516 |
| 2025-05-13 | $18.09 | $18.12 | $18.00 | $18.06 | $18.06 | 111,902 |
| 2025-05-12 | $18.02 | $18.06 | $18.00 | $18.02 | $18.02 | 139,405 |
| 2025-05-09 | $18.00 | $18.15 | $18.00 | $18.02 | $18.02 | 49,462 |
| 2025-05-08 | $18.09 | $18.13 | $18.01 | $18.01 | $18.01 | 103,372 |
| 2025-05-07 | $18.13 | $18.15 | $18.03 | $18.14 | $18.14 | 105,382 |
| 2025-05-06 | $18.01 | $18.08 | $18.00 | $18.08 | $18.08 | 80,514 |
| 2025-05-05 | $18.05 | $18.15 | $18.00 | $18.02 | $18.02 | 134,800 |
| 2025-05-02 | $18.06 | $18.14 | $18.00 | $18.06 | $18.06 | 119,299 |
| 2025-05-01 | $18.10 | $18.15 | $18.03 | $18.03 | $18.03 | 108,585 |
| 2025-04-30 | $18.07 | $18.12 | $17.99 | $18.11 | $18.11 | 90,734 |
| 2025-04-29 | $18.09 | $18.12 | $17.98 | $18.12 | $18.12 | 231,082 |
| 2025-04-28 | $18.06 | $18.15 | $17.97 | $18.11 | $18.11 | 182,252 |
| 2025-04-25 | $18.10 | $18.14 | $17.97 | $18.08 | $18.08 | 178,673 |
| 2025-04-24 | $18.02 | $18.09 | $17.93 | $18.08 | $18.08 | 95,344 |
| 2025-04-23 | $18.02 | $18.15 | $17.93 | $18.04 | $18.01 | 122,368 |
| 2025-04-22 | $18.05 | $18.08 | $17.91 | $18.00 | $17.97 | 91,176 |
| 2025-04-21 | $17.94 | $17.97 | $17.91 | $17.91 | $17.88 | 44,566 |
| 2025-04-17 | $17.94 | $18.04 | $17.87 | $17.91 | $17.91 | 55,530 |
| 2025-04-16 | $17.95 | $18.02 | $17.87 | $18.02 | $18.02 | 53,952 |
| 2025-04-15 | $18.00 | $18.05 | $17.87 | $17.97 | $17.97 | 99,444 |
| 2025-04-14 | $17.91 | $18.03 | $17.84 | $17.87 | $17.87 | 150,077 |
| 2025-04-11 | $17.76 | $18.01 | $17.75 | $17.83 | $17.83 | 74,508 |
| 2025-04-10 | $17.99 | $18.03 | $17.77 | $17.83 | $17.83 | 97,787 |
| 2025-04-09 | $17.80 | $18.04 | $17.75 | $17.96 | $17.96 | 323,871 |
| 2025-04-08 | $17.93 | $18.16 | $17.82 | $17.83 | $17.83 | 489,786 |
| 2025-04-07 | $17.94 | $18.12 | $17.75 | $17.85 | $17.85 | 370,207 |
| 2025-04-04 | $18.12 | $18.21 | $17.94 | $17.94 | $17.94 | 167,236 |
| 2025-04-03 | $18.03 | $18.25 | $17.95 | $18.06 | $18.06 | 128,943 |
| 2025-04-02 | $18.05 | $18.06 | $17.94 | $18.02 | $18.02 | 68,977 |
| 2025-04-01 | $18.02 | $18.06 | $17.94 | $18.05 | $18.05 | 121,769 |
| 2025-03-31 | $18.02 | $18.02 | $17.90 | $18.02 | $18.02 | 84,145 |
| 2025-03-28 | $17.93 | $18.00 | $17.89 | $18.00 | $18.00 | 83,444 |
| 2025-03-27 | $17.98 | $18.02 | $17.90 | $17.92 | $17.92 | 172,254 |
| 2025-03-26 | $17.98 | $18.04 | $17.93 | $17.99 | $17.99 | 124,311 |
| 2025-03-25 | $17.99 | $18.03 | $17.90 | $18.02 | $18.02 | 96,980 |
| 2025-03-24 | $18.03 | $18.03 | $17.95 | $18.02 | $17.99 | 156,229 |
| 2025-03-21 | $17.99 | $18.05 | $17.99 | $18.02 | $17.99 | 52,739 |
| 2025-03-20 | $18.02 | $18.05 | $17.96 | $18.05 | $18.02 | 295,056 |
| 2025-03-19 | $17.95 | $18.02 | $17.92 | $18.02 | $17.99 | 69,949 |
| 2025-03-18 | $17.99 | $18.00 | $17.91 | $17.94 | $17.91 | 86,107 |
| 2025-03-17 | $17.98 | $18.02 | $17.92 | $18.00 | $17.97 | 132,031 |
| 2025-03-14 | $18.01 | $18.01 | $17.91 | $17.91 | $17.88 | 317,679 |
| 2025-03-13 | $17.99 | $18.00 | $17.90 | $18.00 | $17.97 | 132,854 |
| 2025-03-12 | $17.98 | $18.00 | $17.90 | $18.00 | $17.97 | 67,619 |
| 2025-03-11 | $17.98 | $18.05 | $17.91 | $17.94 | $17.91 | 171,071 |
| 2025-03-10 | $17.96 | $18.04 | $17.91 | $17.98 | $17.95 | 193,674 |
| 2025-03-07 | $17.93 | $18.00 | $17.89 | $17.93 | $17.93 | 84,746 |
| 2025-03-06 | $17.92 | $17.96 | $17.85 | $17.96 | $17.96 | 67,778 |
| 2025-03-05 | $17.98 | $17.99 | $17.89 | $17.96 | $17.96 | 169,134 |
| 2025-03-04 | $18.00 | $18.03 | $17.89 | $18.00 | $18.00 | 265,078 |
| 2025-03-03 | $17.96 | $18.00 | $17.91 | $18.00 | $18.00 | 345,849 |
| 2025-02-28 | $17.91 | $17.95 | $17.83 | $17.95 | $17.95 | 61,985 |
| 2025-02-27 | $17.91 | $17.95 | $17.78 | $17.81 | $17.81 | 100,140 |
| 2025-02-26 | $17.92 | $17.95 | $17.80 | $17.95 | $17.92 | 132,847 |
| 2025-02-25 | $17.85 | $17.95 | $17.82 | $17.89 | $17.86 | 360,697 |
| 2025-02-24 | $17.85 | $17.89 | $17.80 | $17.80 | $17.77 | 293,323 |
| 2025-02-21 | $17.86 | $17.90 | $17.73 | $17.80 | $17.80 | 65,941 |
| 2025-02-20 | $17.85 | $17.89 | $17.76 | $17.87 | $17.87 | 139,420 |
| 2025-02-19 | $17.81 | $17.87 | $17.71 | $17.81 | $17.81 | 172,772 |
| 2025-02-18 | $17.83 | $17.90 | $17.71 | $17.85 | $17.85 | 200,769 |
| 2025-02-14 | $17.85 | $17.86 | $17.72 | $17.80 | $17.80 | 42,513 |
| 2025-02-13 | $17.75 | $17.87 | $17.70 | $17.80 | $17.80 | 136,024 |
| 2025-02-12 | $17.82 | $17.82 | $17.70 | $17.71 | $17.71 | 117,475 |
| 2025-02-11 | $17.80 | $17.90 | $17.75 | $17.87 | $17.87 | 126,828 |
| 2025-02-10 | $17.81 | $17.90 | $17.74 | $17.75 | $17.75 | 171,972 |
| 2025-02-07 | $17.78 | $17.85 | $17.75 | $17.79 | $17.79 | 72,737 |
| 2025-02-06 | $17.84 | $17.90 | $17.75 | $17.81 | $17.81 | 103,149 |
| 2025-02-05 | $17.79 | $17.90 | $17.71 | $17.82 | $17.82 | 142,540 |
| 2025-02-04 | $17.83 | $17.85 | $17.66 | $17.78 | $17.78 | 242,948 |
| 2025-02-03 | $17.80 | $17.84 | $17.70 | $17.84 | $17.84 | 245,086 |
| 2025-01-31 | $17.79 | $17.90 | $17.66 | $17.78 | $17.78 | 76,343 |
| 2025-01-30 | $17.77 | $17.87 | $17.71 | $17.71 | $17.71 | 178,531 |
| 2025-01-29 | $17.75 | $17.85 | $17.70 | $17.72 | $17.72 | 142,790 |
| 2025-01-28 | $17.76 | $17.95 | $17.66 | $17.73 | $17.73 | 274,742 |
| 2025-01-27 | $17.72 | $17.91 | $17.66 | $17.76 | $17.76 | 299,610 |
| 2025-01-24 | $17.72 | $17.87 | $17.70 | $17.72 | $17.69 | 48,082 |
| 2025-01-23 | $17.71 | $17.83 | $17.70 | $17.72 | $17.69 | 128,548 |
| 2025-01-22 | $17.80 | $17.81 | $17.65 | $17.74 | $17.71 | 116,323 |
| 2025-01-21 | $17.77 | $17.80 | $17.65 | $17.80 | $17.77 | 185,662 |
| 2025-01-17 | $17.65 | $17.90 | $17.65 | $17.71 | $17.68 | 126,562 |
| 2025-01-16 | $17.63 | $17.83 | $17.61 | $17.65 | $17.62 | 113,468 |
| 2025-01-15 | $17.63 | $17.74 | $17.60 | $17.65 | $17.62 | 79,552 |
| 2025-01-14 | $17.58 | $17.67 | $17.55 | $17.62 | $17.58 | 73,285 |
| 2025-01-13 | $17.64 | $17.64 | $17.54 | $17.57 | $17.57 | 133,157 |
| 2025-01-10 | $17.64 | $17.74 | $17.53 | $17.64 | $17.64 | 148,864 |
| 2025-01-08 | $17.73 | $17.95 | $17.51 | $17.63 | $17.63 | 331,841 |
| 2025-01-07 | $17.62 | $17.94 | $17.51 | $17.65 | $17.65 | 182,635 |
| 2025-01-06 | $17.80 | $17.87 | $17.59 | $17.74 | $17.74 | 197,599 |
| 2025-01-03 | $17.69 | $17.81 | $17.63 | $17.70 | $17.70 | 70,605 |
| 2025-01-02 | $17.86 | $17.89 | $17.63 | $17.82 | $17.82 | 231,215 |
| 2024-12-31 | $17.73 | $18.03 | $17.57 | $17.83 | $17.83 | 150,883 |
| 2024-12-30 | $17.68 | $17.87 | $17.56 | $17.71 | $17.71 | 290,305 |
| 2024-12-27 | $17.88 | $17.94 | $17.60 | $17.65 | $17.65 | 124,049 |
| 2024-12-26 | $18.03 | $18.03 | $17.86 | $17.95 | $17.67 | 231,454 |
| 2024-12-24 | $17.98 | $18.09 | $17.86 | $18.04 | $18.04 | 110,231 |
| 2024-12-23 | $18.04 | $18.10 | $17.87 | $18.01 | $18.01 | 202,138 |
| 2024-12-20 | $17.94 | $18.10 | $17.93 | $18.02 | $18.02 | 36,345 |
| 2024-12-19 | $18.09 | $18.10 | $17.92 | $18.08 | $18.08 | 63,895 |
| 2024-12-18 | $18.14 | $18.15 | $17.98 | $17.98 | $17.98 | 116,476 |
| 2024-12-17 | $18.06 | $18.16 | $18.05 | $18.08 | $18.08 | 181,559 |
| 2024-12-16 | $18.10 | $18.23 | $18.05 | $18.12 | $18.12 | 102,780 |
| 2024-12-13 | $18.10 | $18.20 | $18.06 | $18.06 | $18.06 | 38,485 |
| 2024-12-12 | $18.17 | $18.29 | $18.08 | $18.11 | $18.11 | 130,024 |
| 2024-12-11 | $18.16 | $18.21 | $18.10 | $18.13 | $18.13 | 85,878 |
| 2024-12-10 | $18.16 | $18.21 | $18.13 | $18.14 | $18.14 | 115,692 |
| 2024-12-09 | $18.20 | $18.23 | $18.13 | $18.16 | $18.16 | 133,153 |
| 2024-12-06 | $18.18 | $18.29 | $18.13 | $18.14 | $18.14 | 32,058 |
| 2024-12-05 | $18.18 | $18.22 | $18.11 | $18.22 | $18.22 | 80,849 |
| 2024-12-04 | $18.12 | $18.25 | $18.12 | $18.13 | $18.13 | 138,847 |
| 2024-12-03 | $18.17 | $18.21 | $18.09 | $18.12 | $18.12 | 214,155 |
| 2024-12-02 | $18.07 | $18.23 | $18.07 | $18.16 | $18.16 | 204,826 |
| 2024-11-29 | $18.19 | $18.23 | $18.08 | $18.08 | $18.08 | 54,974 |
| 2024-11-27 | $18.16 | $18.21 | $18.04 | $18.16 | $18.16 | 117,234 |
| 2024-11-26 | $18.13 | $18.20 | $18.02 | $18.14 | $18.14 | 113,974 |
| 2024-11-25 | $18.16 | $18.22 | $18.05 | $18.14 | $18.11 | 145,413 |
| 2024-11-22 | $18.06 | $18.09 | $18.03 | $18.05 | $18.02 | 48,862 |
| 2024-11-21 | $18.00 | $18.16 | $18.00 | $18.05 | $18.02 | 68,837 |
| 2024-11-20 | $18.13 | $18.27 | $18.01 | $18.02 | $17.99 | 86,953 |
| 2024-11-19 | $18.10 | $18.25 | $17.99 | $18.19 | $18.16 | 167,625 |
| 2024-11-18 | $18.07 | $18.19 | $17.97 | $18.04 | $18.01 | 161,650 |
| 2024-11-15 | $18.01 | $18.22 | $17.99 | $18.01 | $17.98 | 95,235 |
| 2024-11-14 | $18.03 | $18.25 | $18.01 | $18.01 | $17.98 | 133,837 |
| 2024-11-13 | $18.08 | $18.29 | $17.96 | $18.02 | $17.99 | 93,510 |
| 2024-11-12 | $18.06 | $18.32 | $18.02 | $18.06 | $18.03 | 165,917 |
| 2024-11-11 | $18.10 | $18.25 | $18.06 | $18.07 | $18.04 | 190,257 |
| 2024-11-08 | $18.13 | $18.29 | $18.08 | $18.11 | $18.08 | 103,697 |
| 2024-11-07 | $18.01 | $18.18 | $18.00 | $18.12 | $18.09 | 73,805 |
| 2024-11-06 | $18.01 | $18.05 | $17.95 | $18.01 | $18.01 | 345,045 |
| 2024-11-05 | $18.10 | $18.14 | $18.05 | $18.08 | $18.08 | 98,392 |
| 2024-11-04 | $18.07 | $18.16 | $18.04 | $18.09 | $18.09 | 185,055 |
| 2024-11-01 | $18.14 | $18.17 | $18.05 | $18.05 | $18.05 | 98,822 |
| 2024-10-31 | $18.14 | $18.15 | $18.08 | $18.14 | $18.14 | 116,831 |
| 2024-10-30 | $18.12 | $18.16 | $18.09 | $18.09 | $18.09 | 70,168 |
| 2024-10-29 | $18.06 | $18.18 | $18.05 | $18.16 | $18.16 | 149,105 |
| 2024-10-28 | $18.12 | $18.24 | $18.06 | $18.08 | $18.08 | 223,498 |
| 2024-10-25 | $18.24 | $18.25 | $18.15 | $18.16 | $18.13 | 39,619 |
| 2024-10-24 | $18.19 | $18.23 | $18.14 | $18.23 | $18.20 | 65,086 |
| 2024-10-23 | $18.15 | $18.22 | $18.12 | $18.13 | $18.10 | 58,927 |
| 2024-10-22 | $18.16 | $18.34 | $18.15 | $18.15 | $18.12 | 89,831 |
| 2024-10-21 | $18.25 | $18.30 | $18.15 | $18.25 | $18.22 | 143,757 |
| 2024-10-18 | $18.22 | $18.30 | $18.21 | $18.25 | $18.25 | 50,055 |
| 2024-10-17 | $18.35 | $18.36 | $18.21 | $18.30 | $18.30 | 83,784 |
| 2024-10-16 | $18.32 | $18.35 | $18.21 | $18.35 | $18.35 | 88,007 |
| 2024-10-15 | $18.24 | $18.30 | $18.21 | $18.23 | $18.23 | 134,253 |
| 2024-10-14 | $18.26 | $18.30 | $18.15 | $18.20 | $18.20 | 142,014 |
| 2024-10-11 | $18.19 | $18.30 | $18.15 | $18.27 | $18.27 | 108,161 |
| 2024-10-10 | $18.20 | $18.30 | $18.16 | $18.19 | $18.19 | 58,288 |
| 2024-10-09 | $18.30 | $18.35 | $18.20 | $18.21 | $18.21 | 80,035 |
| 2024-10-08 | $18.24 | $18.41 | $18.23 | $18.27 | $18.27 | 150,007 |
| 2024-10-07 | $18.26 | $18.31 | $18.15 | $18.24 | $18.24 | 158,082 |
| 2024-10-04 | $18.37 | $18.37 | $18.24 | $18.26 | $18.26 | 65,659 |
| 2024-10-03 | $18.36 | $18.42 | $18.33 | $18.34 | $18.34 | 157,460 |
| 2024-10-02 | $18.38 | $18.44 | $18.22 | $18.37 | $18.37 | 139,333 |
| 2024-10-01 | $18.44 | $18.54 | $18.40 | $18.40 | $18.40 | 115,592 |
| 2024-09-30 | $18.40 | $18.47 | $18.34 | $18.42 | $18.42 | 268,774 |
| 2024-09-27 | $18.37 | $18.48 | $18.32 | $18.39 | $18.39 | 32,066 |
| 2024-09-26 | $18.39 | $18.45 | $18.32 | $18.32 | $18.32 | 153,051 |
| 2024-09-25 | $18.49 | $18.49 | $18.40 | $18.40 | $18.37 | 71,355 |
| 2024-09-24 | $18.46 | $18.51 | $18.38 | $18.49 | $18.49 | 176,468 |
| 2024-09-23 | $18.39 | $18.50 | $18.38 | $18.44 | $18.44 | 185,806 |
| 2024-09-20 | $18.44 | $18.49 | $18.42 | $18.44 | $18.44 | 30,908 |
| 2024-09-19 | $18.45 | $18.51 | $18.40 | $18.49 | $18.49 | 87,239 |
| 2024-09-18 | $18.44 | $18.51 | $18.38 | $18.42 | $18.42 | 92,105 |
| 2024-09-17 | $18.47 | $18.51 | $18.40 | $18.50 | $18.50 | 103,528 |
| 2024-09-16 | $18.42 | $18.71 | $18.36 | $18.47 | $18.47 | 131,054 |
| 2024-09-13 | $18.40 | $18.71 | $18.35 | $18.41 | $18.41 | 143,780 |
| 2024-09-12 | $18.35 | $18.49 | $18.31 | $18.42 | $18.42 | 153,489 |
| 2024-09-11 | $18.34 | $18.72 | $18.30 | $18.34 | $18.34 | 143,662 |
| 2024-09-10 | $18.42 | $18.60 | $18.27 | $18.40 | $18.40 | 203,181 |
| 2024-09-09 | $18.33 | $18.41 | $18.15 | $18.39 | $18.39 | 184,062 |
| 2024-09-06 | $18.32 | $18.70 | $18.30 | $18.30 | $18.30 | 71,425 |
| 2024-09-05 | $18.29 | $18.49 | $18.23 | $18.31 | $18.31 | 165,439 |
| 2024-09-04 | $18.28 | $18.49 | $18.13 | $18.24 | $18.24 | 149,740 |
| 2024-09-03 | $18.25 | $18.33 | $18.12 | $18.22 | $18.22 | 213,848 |
| 2024-08-30 | $18.28 | $18.43 | $18.15 | $18.40 | $18.40 | 269,808 |
| 2024-08-29 | $18.20 | $18.50 | $18.14 | $18.20 | $18.20 | 193,284 |
| 2024-08-28 | $18.22 | $18.48 | $18.17 | $18.20 | $18.20 | 216,199 |
| 2024-08-27 | $18.20 | $18.48 | $18.11 | $18.23 | $18.23 | 289,674 |
| 2024-08-26 | $18.31 | $18.64 | $18.22 | $18.23 | $18.20 | 100,653 |
| 2024-08-23 | $18.23 | $18.58 | $18.23 | $18.40 | $18.37 | 162,028 |
| 2024-08-22 | $18.18 | $18.39 | $18.17 | $18.17 | $18.14 | 107,255 |
| 2024-08-21 | $18.25 | $18.32 | $18.11 | $18.22 | $18.19 | 168,730 |
| 2024-08-20 | $18.36 | $18.52 | $18.11 | $18.30 | $18.27 | 103,818 |
| 2024-08-19 | $18.23 | $18.51 | $18.05 | $18.26 | $18.23 | 456,625 |
| 2024-08-16 | $18.06 | $18.37 | $18.06 | $18.13 | $18.10 | 122,464 |
| 2024-08-15 | $18.12 | $18.36 | $18.06 | $18.17 | $18.14 | 111,827 |
| 2024-08-14 | $18.16 | $18.38 | $18.00 | $18.05 | $18.02 | 88,128 |
| 2024-08-13 | $18.10 | $18.34 | $18.00 | $18.25 | $18.22 | 72,281 |
| 2024-08-12 | $18.08 | $18.22 | $17.70 | $18.15 | $18.12 | 123,672 |
| 2024-08-09 | $18.10 | $18.32 | $17.78 | $18.07 | $18.04 | 97,674 |
| 2024-08-08 | $18.03 | $18.34 | $17.75 | $17.94 | $17.91 | 182,861 |
| 2024-08-07 | $18.05 | $18.34 | $17.80 | $18.16 | $18.13 | 112,706 |
| 2024-08-06 | $18.07 | $18.31 | $17.72 | $17.92 | $17.89 | 150,266 |
| 2024-08-05 | $17.88 | $18.36 | $17.68 | $18.08 | $18.05 | 508,796 |
| 2024-08-02 | $18.12 | $18.27 | $17.91 | $18.12 | $18.09 | 93,884 |
| 2024-08-01 | $18.03 | $18.05 | $17.91 | $18.02 | $17.99 | 122,389 |
| 2024-07-31 | $17.95 | $18.15 | $17.90 | $18.03 | $18.00 | 135,770 |
| 2024-07-30 | $17.98 | $17.98 | $17.85 | $17.93 | $17.90 | 141,203 |
| 2024-07-29 | $17.91 | $17.98 | $17.83 | $17.96 | $17.93 | 169,135 |
| 2024-07-26 | $17.87 | $18.17 | $17.83 | $17.83 | $17.83 | 58,811 |
| 2024-07-25 | $17.91 | $18.19 | $17.84 | $17.93 | $17.90 | 69,708 |
| 2024-07-24 | $17.95 | $18.36 | $17.81 | $17.89 | $17.86 | 65,974 |
| 2024-07-23 | $17.92 | $18.05 | $17.78 | $18.00 | $17.97 | 117,593 |
| 2024-07-22 | $17.89 | $17.91 | $17.77 | $17.86 | $17.83 | 126,722 |
| 2024-07-19 | $17.96 | $18.01 | $17.75 | $17.89 | $17.86 | 51,919 |
| 2024-07-18 | $17.84 | $17.98 | $17.84 | $17.94 | $17.91 | 112,566 |
| 2024-07-17 | $17.87 | $17.99 | $17.77 | $17.77 | $17.74 | 284,364 |
| 2024-07-16 | $17.84 | $17.98 | $17.72 | $17.92 | $17.89 | 148,464 |
| 2024-07-15 | $17.84 | $17.97 | $17.77 | $17.81 | $17.78 | 190,261 |
| 2024-07-12 | $17.95 | $18.03 | $17.84 | $17.90 | $17.87 | 92,516 |
| 2024-07-11 | $17.88 | $17.93 | $17.78 | $17.92 | $17.89 | 82,692 |
| 2024-07-10 | $17.70 | $17.88 | $17.70 | $17.79 | $17.76 | 144,568 |
| 2024-07-09 | $17.70 | $17.88 | $17.70 | $17.71 | $17.68 | 147,597 |
| 2024-07-08 | $17.82 | $17.95 | $17.71 | $17.71 | $17.68 | 269,020 |
| 2024-07-05 | $17.83 | $18.00 | $17.70 | $17.87 | $17.84 | 80,866 |
| 2024-07-03 | $17.84 | $17.85 | $17.66 | $17.77 | $17.77 | 108,595 |
| 2024-07-02 | $17.78 | $17.84 | $17.65 | $17.84 | $17.84 | 110,046 |
| 2024-07-01 | $17.68 | $17.74 | $17.61 | $17.74 | $17.74 | 190,729 |
| 2024-06-28 | $17.80 | $17.84 | $17.68 | $17.69 | $17.69 | 47,738 |
| 2024-06-27 | $17.73 | $17.85 | $17.69 | $17.80 | $17.80 | 109,331 |
| 2024-06-26 | $17.83 | $17.83 | $17.70 | $17.80 | $17.80 | 59,120 |
| 2024-06-25 | $17.78 | $17.85 | $17.75 | $17.75 | $17.72 | 116,183 |
| 2024-06-24 | $17.89 | $17.98 | $17.76 | $17.89 | $17.86 | 136,567 |
| 2024-06-21 | $17.90 | $17.90 | $17.76 | $17.85 | $17.82 | 125,030 |
| 2024-06-20 | $17.92 | $17.97 | $17.75 | $17.78 | $17.75 | 110,118 |
| 2024-06-18 | $17.84 | $17.87 | $17.66 | $17.87 | $17.84 | 106,676 |
| 2024-06-17 | $17.84 | $17.84 | $17.63 | $17.74 | $17.71 | 41,239 |
| 2024-06-14 | $17.86 | $17.86 | $17.77 | $17.84 | $17.81 | 15,859 |
| 2024-06-13 | $17.80 | $17.86 | $17.56 | $17.79 | $17.76 | 133,236 |
| 2024-06-12 | $17.80 | $17.86 | $17.67 | $17.78 | $17.75 | 68,133 |
| 2024-06-11 | $17.69 | $17.77 | $17.62 | $17.75 | $17.72 | 85,921 |
| 2024-06-10 | $17.61 | $17.74 | $17.60 | $17.67 | $17.64 | 112,256 |
| 2024-06-07 | $17.70 | $17.80 | $17.64 | $17.80 | $17.80 | 27,872 |
| 2024-06-06 | $17.73 | $17.77 | $17.62 | $17.71 | $17.71 | 103,347 |
| 2024-06-05 | $17.81 | $17.81 | $17.67 | $17.72 | $17.72 | 76,772 |
| 2024-06-04 | $17.69 | $17.86 | $17.56 | $17.69 | $17.69 | 92,975 |
| 2024-06-03 | $17.72 | $17.84 | $17.61 | $17.72 | $17.72 | 162,329 |
| 2024-05-31 | $17.61 | $17.69 | $17.59 | $17.63 | $17.63 | 48,824 |
| 2024-05-30 | $17.70 | $17.71 | $17.57 | $17.63 | $17.63 | 72,342 |
| 2024-05-29 | $17.73 | $17.86 | $17.56 | $17.66 | $17.66 | 92,672 |
| 2024-05-28 | $17.72 | $17.82 | $17.63 | $17.68 | $17.65 | 179,317 |
| 2024-05-24 | $17.76 | $17.80 | $17.68 | $17.80 | $17.77 | 16,325 |
| 2024-05-23 | $17.76 | $17.79 | $17.67 | $17.73 | $17.70 | 43,916 |
| 2024-05-22 | $17.76 | $17.79 | $17.70 | $17.76 | $17.73 | 114,673 |
| 2024-05-21 | $17.81 | $17.81 | $17.71 | $17.78 | $17.75 | 101,863 |
| 2024-05-20 | $17.70 | $17.83 | $17.69 | $17.74 | $17.71 | 90,386 |
| 2024-05-17 | $17.76 | $17.79 | $17.68 | $17.70 | $17.67 | 143,669 |
| 2024-05-16 | $17.67 | $17.87 | $17.62 | $17.74 | $17.71 | 55,072 |
| 2024-05-15 | $17.73 | $17.78 | $17.65 | $17.67 | $17.64 | 98,225 |
| 2024-05-14 | $17.65 | $17.79 | $17.60 | $17.70 | $17.67 | 66,090 |
| 2024-05-13 | $17.66 | $17.95 | $17.61 | $17.69 | $17.66 | 88,403 |
| 2024-05-10 | $17.67 | $17.75 | $17.61 | $17.68 | $17.65 | 12,353 |
| 2024-05-09 | $17.65 | $17.74 | $17.61 | $17.70 | $17.67 | 86,332 |
| 2024-05-08 | $17.69 | $17.74 | $17.61 | $17.65 | $17.62 | 129,185 |
| 2024-05-07 | $17.68 | $17.79 | $17.56 | $17.68 | $17.65 | 66,329 |
| 2024-05-06 | $17.63 | $17.75 | $17.55 | $17.67 | $17.64 | 67,482 |
| 2024-05-03 | $17.62 | $17.70 | $17.59 | $17.63 | $17.60 | 9,899 |
| 2024-05-02 | $17.51 | $17.64 | $17.51 | $17.60 | $17.57 | 94,102 |
| 2024-05-01 | $17.54 | $17.63 | $17.42 | $17.56 | $17.53 | 62,375 |
| 2024-04-30 | $17.62 | $17.62 | $17.43 | $17.52 | $17.52 | 88,060 |
| 2024-04-29 | $17.55 | $17.69 | $17.42 | $17.56 | $17.56 | 153,200 |
| 2024-04-26 | $17.54 | $17.67 | $17.48 | $17.54 | $17.54 | 14,914 |
| 2024-04-25 | $17.50 | $17.59 | $17.44 | $17.52 | $17.52 | 36,394 |
| 2024-04-24 | $17.61 | $17.75 | $17.51 | $17.56 | $17.53 | 46,826 |
| 2024-04-23 | $17.58 | $17.70 | $17.47 | $17.70 | $17.67 | 60,489 |
| 2024-04-22 | $17.57 | $17.65 | $17.49 | $17.59 | $17.56 | 136,673 |
| 2024-04-19 | $17.50 | $17.76 | $17.50 | $17.58 | $17.58 | 25,859 |
| 2024-04-18 | $17.63 | $17.86 | $17.50 | $17.54 | $17.54 | 33,982 |
| 2024-04-17 | $17.54 | $17.68 | $17.46 | $17.68 | $17.68 | 89,888 |
| 2024-04-16 | $17.51 | $17.58 | $17.47 | $17.49 | $17.49 | 120,387 |
| 2024-04-15 | $17.61 | $17.90 | $17.51 | $17.58 | $17.58 | 145,955 |
| 2024-04-12 | $17.89 | $17.89 | $17.58 | $17.70 | $17.70 | 90,687 |
| 2024-04-11 | $17.64 | $17.66 | $17.60 | $17.63 | $17.63 | 25,301 |
| 2024-04-10 | $17.71 | $17.88 | $17.56 | $17.64 | $17.64 | 20,945 |
| 2024-04-09 | $17.84 | $17.84 | $17.63 | $17.75 | $17.75 | 60,949 |
| 2024-04-08 | $17.80 | $17.87 | $17.68 | $17.76 | $17.76 | 128,636 |
| 2024-04-05 | $17.71 | $17.79 | $17.70 | $17.79 | $17.79 | 46,026 |
| 2024-04-04 | $17.76 | $17.90 | $17.72 | $17.84 | $17.84 | 132,577 |
| 2024-04-03 | $17.73 | $17.85 | $17.68 | $17.78 | $17.78 | 127,050 |
| 2024-04-02 | $17.76 | $17.96 | $17.67 | $17.81 | $17.81 | 125,034 |
| 2024-04-01 | $17.80 | $17.81 | $17.69 | $17.76 | $17.76 | 149,081 |
| 2024-03-28 | $17.88 | $17.90 | $17.72 | $17.78 | $17.78 | 118,478 |
| 2024-03-27 | $17.90 | $17.91 | $17.71 | $17.82 | $17.82 | 115,250 |
| 2024-03-26 | $17.85 | $17.96 | $17.75 | $17.80 | $17.80 | 130,139 |
| 2024-03-25 | $17.80 | $17.85 | $17.74 | $17.82 | $17.79 | 122,156 |
| 2024-03-22 | $17.77 | $17.85 | $17.71 | $17.80 | $17.77 | 18,045 |
| 2024-03-21 | $17.78 | $17.84 | $17.73 | $17.75 | $17.72 | 51,799 |
| 2024-03-20 | $17.81 | $17.84 | $17.70 | $17.80 | $17.77 | 97,499 |
| 2024-03-19 | $17.75 | $17.75 | $17.60 | $17.75 | $17.72 | 62,287 |
| 2024-03-18 | $17.81 | $17.82 | $17.63 | $17.71 | $17.68 | 125,985 |
| 2024-03-15 | $17.81 | $17.84 | $17.70 | $17.74 | $17.71 | 53,818 |
| 2024-03-14 | $17.80 | $17.83 | $17.73 | $17.76 | $17.73 | 53,655 |
| 2024-03-13 | $17.81 | $17.82 | $17.73 | $17.80 | $17.77 | 98,045 |
| 2024-03-12 | $17.85 | $17.85 | $17.72 | $17.81 | $17.78 | 71,425 |
| 2024-03-11 | $17.84 | $17.85 | $17.70 | $17.77 | $17.74 | 122,422 |
| 2024-03-08 | $17.76 | $17.83 | $17.71 | $17.83 | $17.80 | 25,311 |
| 2024-03-07 | $17.80 | $17.84 | $17.75 | $17.75 | $17.72 | 55,722 |
| 2024-03-06 | $17.78 | $17.85 | $17.73 | $17.79 | $17.76 | 88,843 |
| 2024-03-05 | $17.80 | $17.83 | $17.62 | $17.77 | $17.74 | 96,484 |
| 2024-03-04 | $17.67 | $17.82 | $17.61 | $17.68 | $17.65 | 213,110 |
| 2024-03-01 | $17.72 | $17.79 | $17.59 | $17.76 | $17.73 | 95,679 |
| 2024-02-29 | $17.69 | $17.81 | $17.59 | $17.72 | $17.69 | 88,162 |
| 2024-02-28 | $17.68 | $17.75 | $17.55 | $17.68 | $17.65 | 127,324 |
| 2024-02-27 | $17.74 | $17.74 | $17.61 | $17.69 | $17.66 | 73,835 |
| 2024-02-26 | $17.66 | $17.73 | $17.60 | $17.69 | $17.66 | 156,918 |
| 2024-02-23 | $17.71 | $17.80 | $17.63 | $17.76 | $17.76 | 26,327 |
| 2024-02-22 | $17.61 | $17.79 | $17.61 | $17.70 | $17.70 | 32,176 |
| 2024-02-21 | $17.63 | $17.80 | $17.60 | $17.65 | $17.65 | 66,958 |
| 2024-02-20 | $17.70 | $17.77 | $17.56 | $17.68 | $17.68 | 198,414 |
| 2024-02-16 | $17.65 | $17.77 | $17.63 | $17.71 | $17.71 | 13,575 |
| 2024-02-15 | $17.79 | $17.98 | $17.43 | $17.75 | $17.75 | 130,914 |
| 2024-02-14 | $17.62 | $17.77 | $17.59 | $17.62 | $17.62 | 80,099 |
| 2024-02-13 | $17.77 | $17.77 | $17.61 | $17.65 | $17.65 | 146,394 |
| 2024-02-12 | $17.68 | $17.86 | $17.65 | $17.74 | $17.74 | 153,407 |
| 2024-02-09 | $17.70 | $17.75 | $17.56 | $17.69 | $17.69 | 217,115 |
| 2024-02-08 | $17.73 | $17.82 | $17.67 | $17.77 | $17.77 | 104,218 |
| 2024-02-07 | $17.80 | $17.87 | $17.71 | $17.75 | $17.75 | 88,977 |
| 2024-02-06 | $17.87 | $17.87 | $17.72 | $17.77 | $17.77 | 84,538 |
| 2024-02-05 | $17.77 | $17.84 | $17.65 | $17.75 | $17.75 | 171,074 |
| 2024-02-02 | $17.82 | $17.90 | $17.72 | $17.82 | $17.82 | 76,267 |
| 2024-02-01 | $17.78 | $17.96 | $17.78 | $17.82 | $17.82 | 68,464 |
| 2024-01-31 | $17.82 | $17.87 | $17.76 | $17.83 | $17.83 | 53,467 |
| 2024-01-30 | $17.80 | $17.84 | $17.67 | $17.84 | $17.84 | 172,357 |
| 2024-01-29 | $17.70 | $17.86 | $17.67 | $17.69 | $17.69 | 189,890 |
| 2024-01-26 | $17.74 | $18.08 | $17.66 | $17.72 | $17.72 | 60,210 |
| 2024-01-25 | $17.68 | $18.05 | $17.68 | $17.79 | $17.76 | 44,538 |
| 2024-01-24 | $17.72 | $17.84 | $17.62 | $17.67 | $17.64 | 76,519 |
| 2024-01-23 | $18.48 | $18.48 | $17.71 | $17.75 | $17.72 | 29,768 |
| 2024-01-22 | $17.79 | $17.88 | $17.71 | $17.76 | $17.73 | 76,225 |
| 2024-01-19 | $17.73 | $17.84 | $17.71 | $17.76 | $17.73 | 64,100 |
| 2024-01-18 | $17.85 | $17.85 | $17.69 | $17.80 | $17.80 | 52,711 |
| 2024-01-17 | $17.78 | $17.81 | $17.61 | $17.77 | $17.77 | 72,831 |
| 2024-01-16 | $17.83 | $17.83 | $17.67 | $17.70 | $17.70 | 112,752 |
| 2024-01-12 | $17.85 | $17.93 | $17.77 | $17.79 | $17.79 | 34,914 |
| 2024-01-11 | $17.76 | $18.08 | $17.75 | $17.89 | $17.89 | 57,913 |
| 2024-01-10 | $17.85 | $17.86 | $17.72 | $17.85 | $17.85 | 39,926 |
| 2024-01-09 | $17.93 | $17.93 | $17.72 | $17.81 | $17.81 | 95,202 |
| 2024-01-08 | $17.77 | $17.86 | $17.71 | $17.80 | $17.80 | 143,193 |
| 2024-01-05 | $17.79 | $18.01 | $17.68 | $17.77 | $17.77 | 24,434 |
| 2024-01-04 | $17.94 | $18.00 | $17.75 | $17.89 | $17.89 | 122,990 |
| 2024-01-03 | $18.00 | $18.03 | $17.67 | $17.89 | $17.89 | 121,608 |
| 2024-01-02 | $17.94 | $18.00 | $17.78 | $17.90 | $17.90 | 183,635 |
| 2023-12-29 | $18.00 | $18.00 | $17.87 | $17.94 | $17.94 | 34,070 |
| 2023-12-28 | $17.97 | $18.07 | $17.89 | $17.93 | $17.93 | 155,755 |
| 2023-12-27 | $17.83 | $18.12 | $17.83 | $17.89 | $17.89 | 125,910 |
| 2023-12-26 | $17.96 | $18.01 | $17.80 | $17.81 | $17.81 | 51,678 |
| 2023-12-22 | $18.15 | $18.15 | $17.91 | $18.06 | $17.88 | 31,841 |
| 2023-12-21 | $18.10 | $18.17 | $17.95 | $18.04 | $17.86 | 50,597 |
| 2023-12-20 | $18.00 | $18.71 | $17.95 | $18.05 | $17.87 | 60,369 |
| 2023-12-19 | $18.03 | $18.18 | $17.98 | $18.04 | $17.86 | 55,249 |
| 2023-12-18 | $17.89 | $18.19 | $17.83 | $17.91 | $17.73 | 111,663 |
| 2023-12-15 | $17.90 | $18.01 | $17.90 | $17.99 | $17.81 | 22,083 |
| 2023-12-14 | $17.94 | $18.18 | $17.86 | $17.86 | $17.68 | 95,355 |
| 2023-12-13 | $17.87 | $17.97 | $17.72 | $17.86 | $17.86 | 62,293 |
| 2023-12-12 | $17.71 | $17.97 | $17.67 | $17.88 | $17.88 | 73,790 |
| 2023-12-11 | $17.79 | $17.91 | $17.67 | $17.68 | $17.68 | 93,206 |
| 2023-12-08 | $17.76 | $17.86 | $17.72 | $17.76 | $17.76 | 16,785 |
| 2023-12-07 | $18.00 | $18.00 | $17.75 | $17.76 | $17.76 | 72,292 |
| 2023-12-06 | $17.92 | $17.94 | $17.71 | $17.72 | $17.72 | 33,497 |
| 2023-12-05 | $17.88 | $17.99 | $17.67 | $17.77 | $17.77 | 107,313 |
| 2023-12-04 | $17.67 | $17.87 | $17.47 | $17.83 | $17.83 | 107,810 |
| 2023-12-01 | $17.57 | $17.92 | $17.57 | $17.78 | $17.78 | 54,306 |
| 2023-11-30 | $17.73 | $17.80 | $17.61 | $17.65 | $17.65 | 51,420 |
| 2023-11-29 | $17.69 | $17.83 | $17.50 | $17.74 | $17.74 | 99,567 |
| 2023-11-28 | $17.49 | $17.78 | $17.49 | $17.58 | $17.58 | 80,246 |
| 2023-11-27 | $17.59 | $17.74 | $17.46 | $17.55 | $17.55 | 72,576 |
| 2023-11-24 | $17.67 | $17.73 | $17.56 | $17.72 | $17.69 | 35,945 |
| 2023-11-22 | $17.63 | $17.65 | $17.50 | $17.59 | $17.56 | 34,670 |
| 2023-11-21 | $17.51 | $17.72 | $17.50 | $17.52 | $17.49 | 70,273 |
| 2023-11-20 | $17.53 | $17.90 | $17.24 | $17.58 | $17.55 | 58,766 |
| 2023-11-17 | $17.52 | $17.62 | $17.45 | $17.51 | $17.48 | 5,965 |
| 2023-11-16 | $17.63 | $17.65 | $17.44 | $17.49 | $17.46 | 42,075 |
| 2023-11-15 | $17.54 | $17.62 | $17.41 | $17.54 | $17.51 | 49,463 |
| 2023-11-14 | $17.36 | $17.68 | $17.30 | $17.55 | $17.52 | 32,517 |
| 2023-11-13 | $17.39 | $17.45 | $17.20 | $17.27 | $17.24 | 45,247 |
| 2023-11-10 | $17.31 | $17.51 | $17.31 | $17.41 | $17.38 | 16,959 |
| 2023-11-09 | $17.53 | $17.53 | $17.30 | $17.31 | $17.28 | 31,969 |
| 2023-11-08 | $17.58 | $17.58 | $17.35 | $17.40 | $17.37 | 41,133 |
| 2023-11-07 | $17.52 | $17.99 | $17.29 | $17.41 | $17.38 | 33,159 |
| 2023-11-06 | $17.42 | $17.49 | $17.26 | $17.27 | $17.24 | 84,244 |
| 2023-11-03 | $17.57 | $17.57 | $17.38 | $17.40 | $17.37 | 8,726 |
| 2023-11-02 | $17.35 | $17.53 | $17.23 | $17.30 | $17.27 | 50,867 |
| 2023-11-01 | $17.28 | $18.19 | $17.19 | $17.41 | $17.38 | 67,780 |
| 2023-10-31 | $17.17 | $17.47 | $17.17 | $17.17 | $17.14 | 79,290 |
| 2023-10-30 | $17.18 | $17.35 | $17.14 | $17.17 | $17.14 | 63,835 |
| 2023-10-27 | $17.32 | $17.32 | $17.13 | $17.30 | $17.30 | 38,998 |
| 2023-10-26 | $17.11 | $17.32 | $17.10 | $17.14 | $17.14 | 34,364 |
| 2023-10-25 | $17.31 | $17.31 | $17.12 | $17.13 | $17.10 | 14,995 |
| 2023-10-24 | $17.20 | $17.38 | $17.14 | $17.29 | $17.29 | 23,749 |
| 2023-10-23 | $17.29 | $17.29 | $17.14 | $17.19 | $17.19 | 34,774 |
| 2023-10-20 | $17.20 | $17.22 | $17.18 | $17.20 | $17.20 | 4,352 |
| 2023-10-19 | $17.18 | $17.33 | $17.17 | $17.20 | $17.20 | 28,584 |
| 2023-10-18 | $17.23 | $17.29 | $17.17 | $17.23 | $17.23 | 30,102 |
| 2023-10-17 | $17.25 | $17.36 | $17.20 | $17.20 | $17.20 | 33,632 |
| 2023-10-16 | $17.31 | $17.44 | $17.25 | $17.25 | $17.25 | 58,071 |
| 2023-10-13 | $17.38 | $17.44 | $17.29 | $17.42 | $17.42 | 23,507 |
| 2023-10-12 | $17.35 | $17.45 | $17.24 | $17.36 | $17.36 | 40,527 |
| 2023-10-11 | $17.33 | $17.48 | $17.29 | $17.41 | $17.41 | 23,962 |
| 2023-10-10 | $17.29 | $17.53 | $17.28 | $17.34 | $17.34 | 68,819 |
| 2023-10-09 | $17.28 | $17.44 | $17.26 | $17.30 | $17.30 | 38,589 |
| 2023-10-06 | $17.22 | $17.36 | $17.20 | $17.36 | $17.36 | 38,850 |
| 2023-10-05 | $17.32 | $17.35 | $17.27 | $17.29 | $17.29 | 44,600 |
| 2023-10-04 | $17.26 | $17.35 | $17.21 | $17.27 | $17.27 | 70,012 |
| 2023-10-03 | $17.35 | $17.37 | $17.17 | $17.30 | $17.30 | 73,064 |
| 2023-10-02 | $17.37 | $17.40 | $17.30 | $17.33 | $17.33 | 95,010 |
| 2023-09-29 | $17.49 | $17.49 | $17.27 | $17.39 | $17.39 | 27,493 |
| 2023-09-28 | $17.36 | $17.44 | $17.30 | $17.39 | $17.39 | 89,393 |
| 2023-09-27 | $17.50 | $17.50 | $17.32 | $17.37 | $17.37 | 67,747 |
| 2023-09-26 | $17.44 | $17.47 | $17.41 | $17.41 | $17.41 | 44,462 |
| 2023-09-25 | $17.49 | $17.51 | $17.44 | $17.45 | $17.42 | 57,966 |
| 2023-09-22 | $17.52 | $17.52 | $17.43 | $17.43 | $17.40 | 24,025 |
| 2023-09-21 | $17.48 | $17.55 | $17.41 | $17.44 | $17.41 | 52,161 |
| 2023-09-20 | $17.55 | $17.59 | $17.49 | $17.49 | $17.46 | 33,558 |
| 2023-09-19 | $17.50 | $17.59 | $17.49 | $17.53 | $17.50 | 44,697 |
| 2023-09-18 | $17.55 | $17.72 | $17.50 | $17.52 | $17.49 | 110,711 |
| 2023-09-15 | $17.49 | $17.57 | $17.49 | $17.55 | $17.55 | 27,995 |
| 2023-09-14 | $17.58 | $17.61 | $17.50 | $17.55 | $17.55 | 42,575 |
| 2023-09-13 | $17.60 | $17.60 | $17.51 | $17.59 | $17.59 | 53,949 |
| 2023-09-12 | $17.54 | $17.59 | $17.50 | $17.50 | $17.50 | 54,205 |
| 2023-09-11 | $17.55 | $17.61 | $17.50 | $17.54 | $17.54 | 75,375 |
| 2023-09-08 | $17.54 | $17.61 | $17.54 | $17.55 | $17.55 | 26,957 |
| 2023-09-07 | $17.52 | $17.67 | $17.50 | $17.54 | $17.54 | 74,288 |
| 2023-09-06 | $17.68 | $17.68 | $17.48 | $17.55 | $17.55 | 95,109 |
| 2023-09-05 | $17.60 | $17.72 | $17.49 | $17.60 | $17.60 | 148,614 |
| 2023-09-01 | $17.61 | $17.72 | $17.49 | $17.63 | $17.63 | 83,148 |
| 2023-08-31 | $17.63 | $17.66 | $17.49 | $17.64 | $17.64 | 42,397 |
| 2023-08-30 | $17.78 | $17.78 | $17.60 | $17.63 | $17.63 | 74,712 |
| 2023-08-29 | $17.55 | $17.70 | $17.48 | $17.62 | $17.62 | 51,597 |
| 2023-08-28 | $17.60 | $17.79 | $17.27 | $17.27 | $17.27 | 137,918 |
| 2023-08-25 | $17.55 | $17.62 | $17.47 | $17.60 | $17.56 | 26,246 |
| 2023-08-24 | $17.60 | $17.75 | $17.51 | $17.60 | $17.57 | 48,422 |
| 2023-08-23 | $17.60 | $17.63 | $17.45 | $17.59 | $17.56 | 30,350 |
| 2023-08-22 | $17.56 | $17.58 | $17.41 | $17.54 | $17.51 | 56,172 |
| 2023-08-21 | $17.50 | $17.61 | $17.49 | $17.50 | $17.47 | 70,404 |
| 2023-08-18 | $17.53 | $17.61 | $17.50 | $17.54 | $17.51 | 15,527 |
| 2023-08-17 | $17.64 | $17.64 | $17.54 | $17.59 | $17.56 | 39,724 |
| 2023-08-16 | $17.64 | $17.64 | $17.51 | $17.57 | $17.54 | 46,414 |
| 2023-08-15 | $17.60 | $17.64 | $17.51 | $17.55 | $17.52 | 56,177 |
| 2023-08-14 | $17.67 | $17.68 | $17.50 | $17.58 | $17.55 | 78,439 |
| 2023-08-11 | $17.64 | $17.70 | $17.55 | $17.60 | $17.57 | 11,371 |
| 2023-08-10 | $17.75 | $17.80 | $17.65 | $17.67 | $17.64 | 231,207 |
| 2023-08-09 | $17.66 | $17.80 | $17.60 | $17.67 | $17.64 | 88,092 |
| 2023-08-08 | $17.74 | $17.79 | $17.63 | $17.71 | $17.68 | 47,219 |
| 2023-08-07 | $17.73 | $17.74 | $17.61 | $17.69 | $17.66 | 124,827 |
| 2023-08-04 | $17.61 | $17.72 | $17.61 | $17.71 | $17.68 | 35,869 |
| 2023-08-03 | $17.63 | $17.70 | $17.57 | $17.57 | $17.54 | 66,498 |
| 2023-08-02 | $17.73 | $17.77 | $17.63 | $17.73 | $17.70 | 92,496 |
| 2023-08-01 | $17.77 | $17.79 | $17.62 | $17.64 | $17.61 | 101,069 |
| 2023-07-31 | $17.81 | $17.84 | $17.68 | $17.72 | $17.69 | 146,340 |
| 2023-07-28 | $17.70 | $17.80 | $17.63 | $17.72 | $17.69 | 38,763 |
| 2023-07-27 | $17.80 | $17.86 | $17.65 | $17.68 | $17.65 | 142,369 |
| 2023-07-26 | $17.82 | $17.84 | $17.68 | $17.74 | $17.71 | 62,495 |
| 2023-07-25 | $17.83 | $17.87 | $17.70 | $17.74 | $17.68 | 54,182 |
| 2023-07-24 | $17.74 | $17.84 | $17.70 | $17.73 | $17.67 | 125,988 |
| 2023-07-21 | $17.84 | $17.86 | $17.70 | $17.75 | $17.69 | 41,992 |
| 2023-07-20 | $17.82 | $17.82 | $17.71 | $17.76 | $17.70 | 64,763 |
| 2023-07-19 | $17.73 | $17.78 | $17.72 | $17.74 | $17.68 | 57,349 |
| 2023-07-18 | $17.80 | $17.86 | $17.71 | $17.76 | $17.70 | 84,896 |
| 2023-07-17 | $17.75 | $17.86 | $17.68 | $17.70 | $17.64 | 111,326 |
| 2023-07-14 | $17.74 | $17.83 | $17.68 | $17.68 | $17.62 | 73,286 |
| 2023-07-13 | $17.80 | $17.86 | $17.73 | $17.78 | $17.72 | 55,548 |
| 2023-07-12 | $17.66 | $17.80 | $17.62 | $17.72 | $17.66 | 46,376 |
| 2023-07-11 | $17.73 | $17.76 | $17.57 | $17.64 | $17.58 | 101,885 |
| 2023-07-10 | $17.72 | $17.72 | $17.51 | $17.63 | $17.57 | 100,099 |
| 2023-07-07 | $17.61 | $17.72 | $17.51 | $17.63 | $17.57 | 56,290 |
| 2023-07-06 | $17.74 | $17.74 | $17.59 | $17.65 | $17.59 | 84,100 |
| 2023-07-05 | $17.82 | $17.97 | $17.66 | $17.67 | $17.61 | 90,382 |
| 2023-07-03 | $17.70 | $18.09 | $17.62 | $17.71 | $17.65 | 82,332 |
| 2023-06-30 | $17.70 | $17.86 | $17.63 | $17.72 | $17.72 | 91,200 |
| 2023-06-29 | $17.73 | $17.79 | $17.68 | $17.71 | $17.71 | 62,037 |
| 2023-06-28 | $17.74 | $17.78 | $17.73 | $17.74 | $17.74 | 53,888 |
| 2023-06-27 | $17.74 | $17.90 | $17.73 | $17.73 | $17.73 | 52,589 |
| 2023-06-26 | $17.80 | $17.96 | $17.75 | $17.82 | $17.79 | 50,214 |
| 2023-06-23 | $17.84 | $17.93 | $17.71 | $17.79 | $17.76 | 18,527 |
| 2023-06-22 | $17.81 | $17.88 | $17.74 | $17.75 | $17.72 | 65,197 |
| 2023-06-21 | $17.73 | $17.92 | $17.73 | $17.77 | $17.74 | 114,008 |
| 2023-06-20 | $17.76 | $18.09 | $17.75 | $17.77 | $17.74 | 130,599 |
| 2023-06-16 | $17.78 | $17.81 | $17.70 | $17.79 | $17.76 | 37,254 |
| 2023-06-15 | $17.84 | $17.84 | $17.78 | $17.82 | $17.79 | 66,455 |
| 2023-06-14 | $17.72 | $17.94 | $17.70 | $17.73 | $17.70 | 78,630 |
| 2023-06-13 | $17.90 | $18.19 | $17.71 | $17.71 | $17.68 | 91,746 |
| 2023-06-12 | $17.72 | $17.94 | $17.72 | $17.78 | $17.75 | 46,466 |
| 2023-06-09 | $17.82 | $17.83 | $17.73 | $17.73 | $17.70 | 57,206 |
| 2023-06-08 | $17.83 | $17.87 | $17.77 | $17.81 | $17.78 | 48,001 |
| 2023-06-07 | $17.84 | $17.95 | $17.72 | $17.81 | $17.78 | 153,353 |
| 2023-06-06 | $17.84 | $17.84 | $17.77 | $17.82 | $17.79 | 86,267 |
| 2023-06-05 | $17.78 | $17.93 | $17.78 | $17.80 | $17.80 | 86,566 |
| 2023-06-02 | $17.85 | $17.88 | $17.78 | $17.83 | $17.83 | 93,352 |
| 2023-06-01 | $17.86 | $17.94 | $17.80 | $17.84 | $17.84 | 68,328 |
| 2023-05-31 | $17.84 | $17.95 | $17.78 | $17.86 | $17.86 | 46,148 |
| 2023-05-30 | $17.77 | $17.86 | $17.74 | $17.80 | $17.80 | 100,798 |
| 2023-05-26 | $17.74 | $17.90 | $17.72 | $17.77 | $17.77 | 82,787 |
| 2023-05-25 | $17.98 | $17.98 | $17.77 | $17.77 | $17.77 | 40,577 |
| 2023-05-24 | $17.85 | $17.90 | $17.80 | $17.88 | $17.85 | 23,699 |
| 2023-05-23 | $17.82 | $17.99 | $17.80 | $17.87 | $17.84 | 30,242 |
| 2023-05-22 | $17.87 | $17.97 | $17.78 | $17.84 | $17.81 | 78,235 |
| 2023-05-19 | $17.89 | $17.98 | $17.81 | $17.88 | $17.85 | 70,884 |
| 2023-05-18 | $17.93 | $18.08 | $17.89 | $17.89 | $17.86 | 30,227 |
| 2023-05-17 | $18.04 | $18.04 | $17.89 | $17.95 | $17.92 | 95,934 |
| 2023-05-16 | $18.03 | $18.12 | $17.95 | $18.00 | $17.97 | 88,494 |
| 2023-05-15 | $17.98 | $18.01 | $17.97 | $17.98 | $17.95 | 38,774 |
| 2023-05-12 | $18.07 | $18.17 | $17.90 | $18.04 | $18.01 | 52,720 |
| 2023-05-11 | $18.04 | $19.13 | $18.00 | $18.04 | $18.01 | 49,950 |
| 2023-05-10 | $17.96 | $18.04 | $17.91 | $18.04 | $18.01 | 86,957 |
| 2023-05-09 | $17.98 | $18.02 | $17.93 | $17.98 | $17.95 | 100,346 |
| 2023-05-08 | $17.95 | $18.09 | $17.95 | $17.95 | $17.92 | 168,563 |
| 2023-05-05 | $18.10 | $18.10 | $17.96 | $18.01 | $18.01 | 122,602 |
| 2023-05-04 | $18.03 | $18.12 | $17.99 | $18.05 | $18.05 | 22,601 |
| 2023-05-03 | $18.04 | $18.05 | $17.92 | $17.99 | $17.99 | 71,907 |
| 2023-05-02 | $17.95 | $18.08 | $17.93 | $17.98 | $17.98 | 68,745 |
| 2023-05-01 | $17.88 | $18.07 | $17.87 | $17.89 | $17.89 | 212,236 |
| 2023-04-28 | $17.87 | $18.07 | $17.87 | $18.00 | $18.00 | 53,038 |
| 2023-04-27 | $17.86 | $18.05 | $17.84 | $17.91 | $17.91 | 93,104 |
| 2023-04-26 | $17.97 | $18.02 | $17.89 | $17.93 | $17.93 | 42,997 |
| 2023-04-25 | $17.99 | $18.00 | $17.90 | $17.98 | $17.98 | 34,539 |
| 2023-04-24 | $17.91 | $18.04 | $17.90 | $17.95 | $17.92 | 53,105 |
| 2023-04-21 | $17.96 | $18.04 | $17.91 | $17.94 | $17.91 | 13,334 |
| 2023-04-20 | $17.92 | $17.94 | $17.87 | $17.94 | $17.91 | 18,632 |
| 2023-04-19 | $17.92 | $17.95 | $17.85 | $17.87 | $17.84 | 69,393 |
| 2023-04-18 | $17.90 | $17.98 | $17.87 | $17.98 | $17.95 | 35,419 |
| 2023-04-17 | $17.89 | $18.00 | $17.82 | $17.88 | $17.85 | 66,543 |
| 2023-04-14 | $17.91 | $18.00 | $17.88 | $17.91 | $17.88 | 63,982 |
| 2023-04-13 | $17.95 | $18.10 | $17.85 | $17.94 | $17.91 | 67,781 |
| 2023-04-12 | $17.98 | $18.09 | $17.92 | $17.95 | $17.92 | 41,729 |
| 2023-04-11 | $17.85 | $18.07 | $17.85 | $17.96 | $17.93 | 79,596 |
| 2023-04-10 | $17.83 | $18.03 | $17.83 | $17.84 | $17.81 | 81,933 |
| 2023-04-06 | $18.13 | $18.13 | $17.87 | $17.92 | $17.92 | 66,986 |
| 2023-04-05 | $17.97 | $18.04 | $17.86 | $17.92 | $17.92 | 78,940 |
| 2023-04-04 | $17.88 | $18.24 | $17.86 | $17.95 | $17.95 | 83,088 |
| 2023-04-03 | $17.85 | $18.03 | $17.83 | $17.86 | $17.86 | 55,498 |
| 2023-03-31 | $17.82 | $18.06 | $17.82 | $17.90 | $17.90 | 26,017 |
| 2023-03-30 | $17.80 | $17.91 | $17.74 | $17.81 | $17.81 | 44,631 |
| 2023-03-29 | $17.93 | $17.93 | $17.76 | $17.85 | $17.85 | 47,439 |
| 2023-03-28 | $17.80 | $17.90 | $17.74 | $17.80 | $17.80 | 66,203 |
| 2023-03-27 | $17.84 | $17.97 | $17.78 | $17.86 | $17.82 | 75,892 |
| 2023-03-24 | $17.82 | $17.95 | $17.79 | $17.91 | $17.88 | 38,129 |
| 2023-03-23 | $17.82 | $17.93 | $17.76 | $17.90 | $17.87 | 112,253 |
| 2023-03-22 | $17.85 | $17.89 | $17.73 | $17.86 | $17.83 | 49,846 |
| 2023-03-21 | $17.76 | $17.84 | $17.70 | $17.76 | $17.76 | 154,549 |
| 2023-03-20 | $17.86 | $17.91 | $17.73 | $17.76 | $17.76 | 123,829 |
| 2023-03-17 | $17.81 | $17.89 | $17.74 | $17.86 | $17.86 | 47,122 |
| 2023-03-16 | $17.78 | $17.87 | $17.71 | $17.74 | $17.74 | 84,918 |
| 2023-03-15 | $17.75 | $17.87 | $17.73 | $17.75 | $17.75 | 104,612 |
| 2023-03-14 | $17.86 | $17.86 | $17.69 | $17.81 | $17.81 | 80,971 |
| 2023-03-13 | $17.68 | $17.80 | $17.68 | $17.79 | $17.79 | 19,603 |
| 2023-03-10 | $17.67 | $17.77 | $17.61 | $17.72 | $17.72 | 69,833 |
| 2023-03-09 | $17.64 | $17.67 | $17.55 | $17.66 | $17.66 | 28,826 |
| 2023-03-08 | $17.60 | $17.64 | $17.56 | $17.56 | $17.56 | 73,252 |
| 2023-03-07 | $17.64 | $17.70 | $17.58 | $17.60 | $17.60 | 124,600 |
| 2023-03-06 | $17.61 | $17.79 | $17.60 | $17.62 | $17.62 | 97,461 |
| 2023-03-03 | $17.61 | $17.76 | $17.60 | $17.61 | $17.61 | 21,171 |
| 2023-03-02 | $17.56 | $17.72 | $17.56 | $17.64 | $17.64 | 27,617 |
| 2023-03-01 | $17.65 | $17.68 | $17.59 | $17.60 | $17.60 | 90,168 |
| 2023-02-28 | $17.64 | $17.73 | $17.60 | $17.63 | $17.63 | 107,765 |
| 2023-02-27 | $17.64 | $17.69 | $17.61 | $17.69 | $17.69 | 37,338 |
| 2023-02-24 | $17.69 | $17.69 | $17.61 | $17.66 | $17.66 | 43,242 |
| 2023-02-23 | $17.64 | $17.80 | $17.64 | $17.68 | $17.68 | 109,147 |
| 2023-02-22 | $17.64 | $17.81 | $17.63 | $17.67 | $17.64 | 248,869 |
| 2023-02-21 | $17.62 | $17.78 | $17.62 | $17.66 | $17.63 | 104,811 |
| 2023-02-17 | $17.74 | $17.76 | $17.61 | $17.68 | $17.65 | 37,545 |
| 2023-02-16 | $17.75 | $17.82 | $17.71 | $17.76 | $17.73 | 50,908 |
| 2023-02-15 | $17.76 | $17.87 | $17.74 | $17.79 | $17.76 | 104,956 |
| 2023-02-14 | $17.77 | $17.84 | $17.73 | $17.76 | $17.73 | 131,988 |
| 2023-02-13 | $17.85 | $17.98 | $17.79 | $17.80 | $17.77 | 70,795 |
| 2023-02-10 | $17.86 | $17.92 | $17.73 | $17.83 | $17.80 | 109,323 |
| 2023-02-09 | $17.88 | $17.95 | $17.78 | $17.85 | $17.81 | 100,712 |
| 2023-02-08 | $17.97 | $18.08 | $17.75 | $17.92 | $17.89 | 93,302 |
| 2023-02-07 | $17.86 | $17.96 | $17.71 | $17.88 | $17.85 | 239,884 |
| 2023-02-06 | $17.91 | $17.94 | $17.81 | $17.81 | $17.78 | 197,562 |
| 2023-02-03 | $17.94 | $18.04 | $17.92 | $17.96 | $17.93 | 105,846 |
| 2023-02-02 | $18.00 | $18.05 | $17.95 | $17.95 | $17.92 | 32,945 |
| 2023-02-01 | $17.91 | $18.06 | $17.90 | $18.01 | $17.98 | 109,390 |
| 2023-01-31 | $17.92 | $17.98 | $17.86 | $17.90 | $17.87 | 87,231 |
| 2023-01-30 | $17.85 | $17.90 | $17.81 | $17.87 | $17.84 | 43,541 |
| 2023-01-27 | $17.86 | $17.91 | $17.85 | $17.89 | $17.85 | 48,162 |
| 2023-01-26 | $17.89 | $17.94 | $17.80 | $17.88 | $17.85 | 83,086 |
| 2023-01-25 | $17.95 | $18.02 | $17.88 | $17.93 | $17.87 | 63,945 |
| 2023-01-24 | $17.91 | $18.01 | $17.85 | $18.01 | $17.95 | 119,939 |
| 2023-01-23 | $17.88 | $17.91 | $17.86 | $17.90 | $17.84 | 14,559 |
| 2023-01-20 | $17.91 | $18.01 | $17.86 | $17.89 | $17.83 | 87,890 |
| 2023-01-19 | $17.91 | $17.93 | $17.85 | $17.93 | $17.87 | 15,803 |
| 2023-01-18 | $17.90 | $17.99 | $17.84 | $17.95 | $17.89 | 46,926 |
| 2023-01-17 | $17.75 | $18.10 | $17.75 | $17.80 | $17.74 | 121,757 |
| 2023-01-13 | $17.87 | $17.87 | $17.75 | $17.80 | $17.80 | 45,883 |
| 2023-01-12 | $17.86 | $17.87 | $17.72 | $17.85 | $17.85 | 27,565 |
| 2023-01-11 | $17.73 | $17.85 | $17.70 | $17.77 | $17.77 | 26,572 |
| 2023-01-10 | $17.82 | $18.00 | $17.66 | $17.69 | $17.69 | 125,779 |
| 2023-01-09 | $17.76 | $17.83 | $17.70 | $17.75 | $17.75 | 51,793 |
| 2023-01-06 | $17.68 | $17.77 | $17.67 | $17.75 | $17.75 | 14,461 |
| 2023-01-05 | $17.61 | $17.72 | $17.61 | $17.68 | $17.68 | 18,421 |
| 2023-01-04 | $17.82 | $17.82 | $17.65 | $17.71 | $17.71 | 50,632 |
| 2023-01-03 | $17.69 | $17.91 | $17.66 | $17.66 | $17.66 | 88,651 |
| 2022-12-30 | $17.70 | $17.78 | $17.64 | $17.78 | $17.78 | 73,269 |
| 2022-12-29 | $17.67 | $17.79 | $17.67 | $17.70 | $17.70 | 21,889 |
| 2022-12-28 | $17.70 | $17.79 | $17.66 | $17.66 | $17.66 | 20,678 |
| 2022-12-27 | $17.76 | $17.76 | $17.68 | $17.72 | $17.72 | 32,628 |
| 2022-12-23 | $17.66 | $17.83 | $17.66 | $17.72 | $17.69 | 15,818 |
| 2022-12-22 | $17.79 | $17.96 | $17.73 | $17.73 | $17.70 | 155,585 |
| 2022-12-21 | $17.75 | $17.82 | $17.74 | $17.77 | $17.74 | 7,278 |
| 2022-12-20 | $17.72 | $17.87 | $17.72 | $17.73 | $17.70 | 18,695 |
| 2022-12-19 | $17.80 | $17.88 | $17.75 | $17.76 | $17.73 | 21,715 |
| 2022-12-16 | $17.80 | $17.90 | $17.78 | $17.80 | $17.77 | 14,839 |
| 2022-12-15 | $17.86 | $17.94 | $17.81 | $17.84 | $17.81 | 17,858 |
| 2022-12-14 | $17.84 | $17.84 | $17.74 | $17.84 | $17.81 | 15,942 |
| 2022-12-13 | $17.80 | $17.93 | $17.78 | $17.84 | $17.81 | 40,510 |
| 2022-12-12 | $17.86 | $17.86 | $17.72 | $17.72 | $17.69 | 16,610 |
| 2022-12-09 | $17.76 | $17.87 | $17.75 | $17.79 | $17.76 | 94,432 |
| 2022-12-08 | $17.87 | $17.89 | $17.76 | $17.77 | $17.74 | 34,437 |
| 2022-12-07 | $17.70 | $17.85 | $17.70 | $17.75 | $17.72 | 27,095 |
| 2022-12-06 | $17.72 | $18.02 | $17.71 | $17.71 | $17.68 | 35,501 |
| 2022-12-05 | $17.71 | $17.84 | $17.70 | $17.70 | $17.67 | 53,236 |
| 2022-12-02 | $17.72 | $17.78 | $17.69 | $17.78 | $17.75 | 7,204 |
| 2022-12-01 | $17.69 | $17.77 | $17.68 | $17.70 | $17.67 | 19,480 |
| 2022-11-30 | $17.58 | $17.70 | $17.57 | $17.62 | $17.59 | 25,761 |
| 2022-11-29 | $17.92 | $17.92 | $17.55 | $17.63 | $17.60 | 41,180 |
| 2022-11-28 | $17.47 | $17.67 | $17.47 | $17.65 | $17.62 | 51,965 |
| 2022-11-25 | $17.58 | $17.65 | $17.51 | $17.53 | $17.50 | 18,794 |
| 2022-11-23 | $17.52 | $17.63 | $17.50 | $17.57 | $17.51 | 9,807 |
| 2022-11-22 | $17.46 | $17.59 | $17.46 | $17.53 | $17.47 | 23,568 |
| 2022-11-21 | $17.57 | $17.57 | $17.44 | $17.52 | $17.45 | 24,856 |
| 2022-11-18 | $17.46 | $17.60 | $17.45 | $17.45 | $17.39 | 10,353 |
| 2022-11-17 | $17.47 | $17.57 | $17.46 | $17.46 | $17.40 | 7,067 |
| 2022-11-16 | $17.54 | $17.63 | $17.46 | $17.46 | $17.40 | 47,885 |
| 2022-11-15 | $17.43 | $17.55 | $17.43 | $17.50 | $17.44 | 39,833 |
| 2022-11-14 | $17.41 | $17.52 | $17.40 | $17.45 | $17.39 | 15,842 |
| 2022-11-11 | $17.45 | $17.60 | $17.42 | $17.48 | $17.42 | 31,484 |
| 2022-11-10 | $17.33 | $17.39 | $17.31 | $17.31 | $17.25 | 5,213 |
| 2022-11-09 | $17.26 | $17.50 | $17.10 | $17.25 | $17.19 | 61,890 |
| 2022-11-08 | $17.22 | $17.29 | $17.19 | $17.22 | $17.16 | 33,353 |
| 2022-11-07 | $17.20 | $17.26 | $17.15 | $17.21 | $17.15 | 17,053 |
| 2022-11-04 | $17.13 | $17.26 | $17.12 | $17.25 | $17.19 | 14,541 |
| 2022-11-03 | $17.33 | $17.33 | $17.09 | $17.12 | $17.06 | 13,476 |
| 2022-11-02 | $17.22 | $17.38 | $17.14 | $17.14 | $17.08 | 104,308 |
| 2022-11-01 | $17.22 | $17.41 | $17.14 | $17.27 | $17.20 | 34,440 |
| 2022-10-31 | $17.24 | $17.25 | $17.12 | $17.25 | $17.19 | 37,506 |
| 2022-10-28 | $17.14 | $17.29 | $17.14 | $17.24 | $17.18 | 20,062 |
| 2022-10-27 | $17.20 | $17.27 | $17.20 | $17.22 | $17.15 | 3,118 |
| 2022-10-26 | $17.19 | $17.23 | $17.16 | $17.19 | $17.13 | 16,169 |
| 2022-10-25 | $17.22 | $17.27 | $17.13 | $17.13 | $17.04 | 40,074 |
| 2022-10-24 | $17.12 | $17.20 | $17.03 | $17.14 | $17.04 | 35,537 |
| 2022-10-21 | $17.13 | $17.15 | $16.73 | $17.14 | $17.05 | 9,743 |
| 2022-10-20 | $17.14 | $17.22 | $17.11 | $17.18 | $17.09 | 25,585 |
| 2022-10-19 | $17.23 | $17.25 | $17.11 | $17.22 | $17.13 | 20,890 |
| 2022-10-18 | $17.25 | $17.28 | $17.17 | $17.19 | $17.10 | 46,454 |
| 2022-10-17 | $17.37 | $17.37 | $17.22 | $17.22 | $17.12 | 12,993 |
| 2022-10-14 | $17.26 | $17.34 | $17.26 | $17.32 | $17.23 | 14,163 |
| 2022-10-13 | $17.29 | $17.35 | $16.99 | $17.28 | $17.19 | 44,310 |
| 2022-10-12 | $17.37 | $17.43 | $17.32 | $17.38 | $17.28 | 44,453 |
| 2022-10-11 | $17.33 | $17.42 | $17.33 | $17.41 | $17.31 | 4,669 |
| 2022-10-10 | $17.67 | $17.67 | $17.39 | $17.46 | $17.36 | 11,691 |
| 2022-10-07 | $17.51 | $17.53 | $17.42 | $17.49 | $17.49 | 16,987 |
| 2022-10-06 | $17.66 | $17.66 | $17.46 | $17.46 | $17.46 | 11,894 |
| 2022-10-05 | $17.52 | $17.67 | $17.43 | $17.47 | $17.47 | 11,259 |
| 2022-10-04 | $17.49 | $17.60 | $17.49 | $17.60 | $17.60 | 20,370 |
| 2022-10-03 | $17.46 | $17.52 | $17.42 | $17.45 | $17.45 | 15,985 |
| 2022-09-30 | $17.68 | $17.68 | $17.40 | $17.40 | $17.40 | 19,030 |
| 2022-09-29 | $17.51 | $17.61 | $17.46 | $17.55 | $17.55 | 25,930 |
| 2022-09-28 | $17.67 | $17.67 | $17.46 | $17.51 | $17.51 | 9,328 |
| 2022-09-27 | $17.55 | $17.59 | $17.50 | $17.53 | $17.53 | 22,259 |
| 2022-09-26 | $17.77 | $17.77 | $17.55 | $17.55 | $17.55 | 15,734 |
| 2022-09-23 | $17.74 | $17.75 | $17.68 | $17.75 | $17.75 | 7,256 |
| 2022-09-22 | $17.81 | $17.84 | $17.73 | $17.74 | $17.74 | 18,007 |
| 2022-09-21 | $17.90 | $17.91 | $17.80 | $17.87 | $17.87 | 40,635 |
| 2022-09-20 | $17.90 | $18.00 | $17.90 | $17.96 | $17.96 | 22,023 |
| 2022-09-19 | $18.15 | $18.15 | $17.90 | $17.99 | $17.99 | 17,486 |
| 2022-09-16 | $17.98 | $18.00 | $17.89 | $17.95 | $17.95 | 12,095 |
| 2022-09-15 | $18.06 | $18.06 | $17.92 | $17.98 | $17.98 | 13,943 |
| 2022-09-14 | $17.94 | $18.06 | $17.93 | $17.99 | $17.99 | 17,474 |
| 2022-09-13 | $18.00 | $18.31 | $17.95 | $18.00 | $18.00 | 22,278 |
| 2022-09-12 | $18.02 | $18.16 | $18.02 | $18.05 | $18.05 | 20,268 |
| 2022-09-09 | $18.15 | $18.16 | $18.03 | $18.09 | $18.09 | 17,273 |
| 2022-09-08 | $18.14 | $18.14 | $18.01 | $18.08 | $18.08 | 21,222 |
| 2022-09-07 | $18.00 | $18.17 | $18.00 | $18.08 | $18.08 | 26,682 |
| 2022-09-06 | $18.09 | $18.16 | $18.01 | $18.05 | $18.05 | 36,103 |
| 2022-09-02 | $18.19 | $18.20 | $18.11 | $18.13 | $18.13 | 21,361 |
| 2022-09-01 | $18.12 | $18.16 | $18.04 | $18.13 | $18.13 | 16,175 |
| 2022-08-31 | $18.09 | $18.58 | $18.08 | $18.19 | $18.19 | 76,081 |
| 2022-08-30 | $18.19 | $18.19 | $18.08 | $18.15 | $18.15 | 9,041 |
| 2022-08-29 | $18.15 | $18.41 | $18.09 | $18.14 | $18.14 | 41,515 |
| 2022-08-26 | $18.24 | $18.24 | $18.13 | $18.17 | $18.17 | 15,496 |
| 2022-08-25 | $18.26 | $18.28 | $18.16 | $18.23 | $18.20 | 25,923 |
| 2022-08-24 | $18.58 | $18.58 | $18.17 | $18.20 | $18.17 | 21,356 |
| 2022-08-23 | $18.15 | $18.42 | $18.15 | $18.21 | $18.17 | 52,215 |
| 2022-08-22 | $18.20 | $18.24 | $18.16 | $18.19 | $18.16 | 15,601 |
| 2022-08-19 | $18.29 | $18.29 | $18.18 | $18.22 | $18.18 | 5,123 |
| 2022-08-18 | $18.29 | $18.32 | $18.26 | $18.26 | $18.22 | 14,605 |
| 2022-08-17 | $18.28 | $18.48 | $18.24 | $18.29 | $18.26 | 66,832 |
| 2022-08-16 | $18.33 | $18.44 | $18.29 | $18.31 | $18.28 | 27,575 |
| 2022-08-15 | $18.34 | $18.34 | $18.27 | $18.30 | $18.26 | 4,042 |
| 2022-08-12 | $18.33 | $18.33 | $18.23 | $18.28 | $18.24 | 21,096 |
| 2022-08-11 | $18.39 | $18.41 | $18.25 | $18.26 | $18.23 | 35,581 |
| 2022-08-10 | $18.32 | $18.32 | $18.22 | $18.27 | $18.24 | 20,153 |
| 2022-08-09 | $18.26 | $18.27 | $18.21 | $18.24 | $18.21 | 3,684 |
| 2022-08-08 | $18.30 | $18.30 | $18.22 | $18.25 | $18.22 | 23,879 |
| 2022-08-05 | $18.21 | $18.26 | $18.21 | $18.25 | $18.21 | 10,698 |
| 2022-08-04 | $18.30 | $18.32 | $18.25 | $18.28 | $18.25 | 3,374 |
| 2022-08-03 | $18.30 | $18.30 | $18.12 | $18.24 | $18.21 | 4,095 |
| 2022-08-02 | $18.30 | $18.30 | $18.19 | $18.19 | $18.16 | 21,443 |
| 2022-08-01 | $18.21 | $18.27 | $18.19 | $18.24 | $18.21 | 4,631 |
| 2022-07-29 | $18.21 | $18.24 | $18.19 | $18.23 | $18.20 | 6,315 |
| 2022-07-28 | $18.20 | $18.22 | $18.17 | $18.21 | $18.18 | 11,432 |
| 2022-07-27 | $18.09 | $18.15 | $17.90 | $18.12 | $18.08 | 43,573 |
| 2022-07-26 | $18.10 | $18.10 | $18.07 | $18.07 | $18.03 | 4,010 |
| 2022-07-25 | $18.12 | $18.12 | $18.08 | $18.11 | $18.05 | 6,550 |
| 2022-07-22 | $18.04 | $18.12 | $18.04 | $18.08 | $18.02 | 4,483 |
| 2022-07-21 | $18.03 | $18.08 | $18.02 | $18.04 | $17.98 | 26,722 |
| 2022-07-20 | $18.03 | $18.10 | $18.03 | $18.06 | $18.00 | 2,726 |
| 2022-07-19 | $18.03 | $18.05 | $18.03 | $18.03 | $17.97 | 14,224 |
| 2022-07-18 | $18.05 | $18.07 | $18.05 | $18.07 | $18.01 | 4,241 |
| 2022-07-15 | $18.03 | $18.06 | $18.03 | $18.06 | $18.00 | 2,964 |
| 2022-07-14 | $18.02 | $18.05 | $18.02 | $18.02 | $17.96 | 4,153 |
| 2022-07-13 | $18.02 | $18.08 | $17.97 | $18.01 | $17.94 | 17,724 |
| 2022-07-12 | $18.00 | $18.02 | $17.99 | $18.02 | $17.96 | 17,018 |
| 2022-07-11 | $18.03 | $18.03 | $18.01 | $18.01 | $17.95 | 8,080 |
| 2022-07-08 | $18.02 | $18.04 | $17.99 | $18.04 | $17.98 | 9,027 |
| 2022-07-07 | $18.06 | $18.12 | $18.04 | $18.04 | $17.98 | 10,628 |
| 2022-07-06 | $18.12 | $18.12 | $18.04 | $18.04 | $17.98 | 848 |
| 2022-07-05 | $18.10 | $18.10 | $18.03 | $18.05 | $17.98 | 5,415 |
| 2022-07-01 | $18.04 | $18.08 | $18.04 | $18.07 | $18.00 | 2,605 |
| 2022-06-30 | $17.99 | $18.01 | $17.96 | $17.99 | $17.93 | 8,551 |
| 2022-06-29 | $17.99 | $17.99 | $17.95 | $17.97 | $17.91 | 950 |
| 2022-06-28 | $17.95 | $17.95 | $17.90 | $17.94 | $17.88 | 7,061 |
| 2022-06-27 | $17.94 | $17.95 | $17.92 | $17.92 | $17.86 | 4,172 |
| 2022-06-24 | $18.00 | $18.05 | $17.99 | $18.01 | $17.91 | 3,147 |
| 2022-06-23 | $18.03 | $18.03 | $17.96 | $18.00 | $17.90 | 10,851 |
| 2022-06-22 | $17.97 | $17.97 | $17.93 | $17.97 | $17.87 | 4,245 |
| 2022-06-21 | $17.92 | $17.97 | $17.92 | $17.93 | $17.83 | 4,171 |
| 2022-06-17 | $17.94 | $17.95 | $17.89 | $17.92 | $17.82 | 17,878 |
| 2022-06-16 | $17.85 | $17.92 | $17.85 | $17.92 | $17.83 | 40,837 |
| 2022-06-15 | $17.93 | $17.99 | $17.90 | $17.99 | $17.89 | 12,974 |
| 2022-06-14 | $17.95 | $17.95 | $17.88 | $17.88 | $17.78 | 12,688 |
| 2022-06-13 | $17.98 | $17.98 | $17.92 | $17.95 | $17.85 | 19,205 |
| 2022-06-10 | $18.11 | $18.15 | $18.07 | $18.09 | $17.99 | 14,226 |
| 2022-06-09 | $18.17 | $18.17 | $18.14 | $18.15 | $18.05 | 20,703 |
| 2022-06-08 | $18.17 | $18.17 | $18.15 | $18.16 | $18.06 | 5,791 |
| 2022-06-07 | $18.23 | $18.24 | $18.17 | $18.21 | $18.11 | 90,027 |
| 2022-06-06 | $18.22 | $18.22 | $18.19 | $18.19 | $18.09 | 1,244 |
| 2022-06-03 | $18.23 | $18.25 | $18.21 | $18.21 | $18.11 | 140,269 |
| 2022-06-02 | $18.25 | $18.26 | $18.18 | $18.26 | $18.16 | 107,389 |
| 2022-06-01 | $18.25 | $18.28 | $18.15 | $18.20 | $18.10 | 40,650 |
| 2022-05-31 | $18.24 | $18.24 | $18.22 | $18.22 | $18.12 | 578 |
| 2022-05-27 | $18.34 | $18.34 | $18.25 | $18.29 | $18.19 | 18,897 |
| 2022-05-26 | $18.30 | $18.30 | $18.24 | $18.24 | $18.14 | 7,272 |
| 2022-05-25 | $18.29 | $18.31 | $18.29 | $18.30 | $18.17 | 13,947 |
| 2022-05-24 | $18.24 | $18.27 | $18.19 | $18.25 | $18.12 | 2,130 |
| 2022-05-23 | $18.19 | $18.20 | $18.15 | $18.20 | $18.07 | 58,301 |
| 2022-05-20 | $18.16 | $18.18 | $18.15 | $18.18 | $18.05 | 41,307 |
| 2022-05-19 | $18.18 | $18.19 | $18.11 | $18.17 | $18.04 | 15,960 |
| 2022-05-18 | $18.15 | $18.17 | $18.11 | $18.13 | $18.00 | 21,010 |
| 2022-05-17 | $18.14 | $18.15 | $18.09 | $18.11 | $17.98 | 3,096 |
| 2022-05-16 | $18.18 | $18.30 | $18.11 | $18.14 | $18.01 | 50,578 |
| 2022-05-13 | $18.11 | $18.18 | $18.11 | $18.14 | $18.01 | 2,035 |
| 2022-05-12 | $18.12 | $18.12 | $18.08 | $18.12 | $17.99 | 15,445 |
| 2022-05-11 | $18.10 | $18.14 | $18.06 | $18.12 | $17.99 | 15,569 |
| 2022-05-10 | $18.14 | $18.14 | $18.08 | $18.09 | $17.96 | 40,109 |
| 2022-05-09 | $18.06 | $18.08 | $18.00 | $18.08 | $17.95 | 12,475 |
| 2022-05-06 | $18.12 | $18.12 | $18.07 | $18.10 | $17.97 | 2,078 |
| 2022-05-05 | $18.16 | $18.18 | $18.15 | $18.16 | $18.03 | 11,438 |
| 2022-05-04 | $18.24 | $18.24 | $18.15 | $18.23 | $18.10 | 19,324 |
| 2022-05-03 | $18.25 | $18.25 | $18.20 | $18.22 | $18.09 | 4,506 |
| 2022-05-02 | $18.27 | $18.29 | $18.17 | $18.20 | $18.07 | 22,789 |
| 2022-04-29 | $18.27 | $18.30 | $18.26 | $18.27 | $18.14 | 13,177 |
| 2022-04-28 | $18.33 | $18.33 | $18.29 | $18.31 | $18.18 | 1,283 |
| 2022-04-27 | $18.38 | $18.40 | $18.32 | $18.34 | $18.21 | 67,357 |
| 2022-04-26 | $18.42 | $18.42 | $18.30 | $18.37 | $18.24 | 42,557 |
| 2022-04-25 | $18.36 | $18.41 | $18.35 | $18.41 | $18.25 | 5,832 |
| 2022-04-22 | $18.37 | $18.37 | $18.35 | $18.36 | $18.19 | 22,347 |
| 2022-04-21 | $18.44 | $18.46 | $18.35 | $18.37 | $18.21 | 53,320 |
| 2022-04-20 | $18.42 | $18.45 | $18.42 | $18.44 | $18.27 | 7,817 |
| 2022-04-19 | $18.49 | $18.49 | $18.45 | $18.45 | $18.29 | 19,525 |
| 2022-04-18 | $18.52 | $18.63 | $18.48 | $18.51 | $18.34 | 89,246 |
| 2022-04-14 | $18.48 | $18.49 | $18.45 | $18.47 | $18.30 | 1,729 |
| 2022-04-13 | $18.55 | $18.55 | $18.50 | $18.50 | $18.34 | 2,954 |
| 2022-04-12 | $18.51 | $18.65 | $18.49 | $18.53 | $18.37 | 112,196 |
| 2022-04-11 | $18.55 | $18.57 | $18.50 | $18.51 | $18.35 | 9,422 |
| 2022-04-08 | $18.63 | $18.63 | $18.61 | $18.61 | $18.45 | 4,805 |
| 2022-04-07 | $18.69 | $18.69 | $18.63 | $18.64 | $18.48 | 17,490 |
| 2022-04-06 | $18.67 | $18.69 | $18.61 | $18.65 | $18.49 | 5,633 |
| 2022-04-05 | $18.76 | $18.78 | $18.67 | $18.68 | $18.52 | 6,852 |
| 2022-04-04 | $18.79 | $18.80 | $18.72 | $18.77 | $18.60 | 1,804 |
| 2022-04-01 | $18.71 | $19.00 | $18.71 | $18.78 | $18.62 | 81,547 |
| 2022-03-31 | $18.75 | $18.78 | $18.75 | $18.75 | $18.59 | 4,817 |
| 2022-03-30 | $18.75 | $18.77 | $18.72 | $18.72 | $18.55 | 4,551 |
| 2022-03-29 | $18.75 | $18.76 | $18.71 | $18.72 | $18.55 | 4,715 |
| 2022-03-28 | $18.76 | $18.77 | $18.73 | $18.73 | $18.57 | 11,388 |
| 2022-03-25 | $18.81 | $18.84 | $18.76 | $18.76 | $18.56 | 6,326 |
| 2022-03-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.63 | 243 |
| 2022-03-23 | $18.81 | $18.88 | $18.80 | $18.83 | $18.63 | 19,695 |
| 2022-03-22 | $18.82 | $18.84 | $18.80 | $18.82 | $18.62 | 4,698 |
| 2022-03-21 | $18.92 | $18.92 | $18.87 | $18.88 | $18.68 | 8,369 |
| 2022-03-18 | $18.95 | $18.96 | $18.95 | $18.96 | $18.76 | 1,835 |
| 2022-03-17 | $18.83 | $18.97 | $18.83 | $18.94 | $18.74 | 21,946 |
| 2022-03-16 | $18.95 | $18.95 | $18.91 | $18.93 | $18.73 | 10,254 |
| 2022-03-15 | $18.97 | $18.99 | $18.95 | $18.95 | $18.75 | 8,977 |
| 2022-03-14 | $18.99 | $19.01 | $18.95 | $18.95 | $18.75 | 15,719 |
| 2022-03-11 | $19.03 | $19.04 | $19.01 | $19.03 | $18.83 | 14,559 |
| 2022-03-10 | $19.04 | $19.04 | $18.98 | $19.04 | $18.84 | 24,544 |
| 2022-03-09 | $19.06 | $19.09 | $19.04 | $19.04 | $18.84 | 8,597 |
| 2022-03-08 | $19.05 | $19.09 | $19.05 | $19.07 | $18.87 | 1,884 |
| 2022-03-07 | $19.11 | $19.11 | $19.07 | $19.07 | $18.87 | 3,590 |
| 2022-03-04 | $19.14 | $19.14 | $19.05 | $19.12 | $18.92 | 6,749 |
| 2022-03-03 | $19.09 | $19.14 | $19.09 | $19.13 | $18.93 | 17,193 |
| 2022-03-02 | $19.15 | $19.15 | $19.10 | $19.12 | $18.92 | 2,652 |
| 2022-03-01 | $19.12 | $19.16 | $19.11 | $19.16 | $18.96 | 14,906 |
| 2022-02-28 | $19.06 | $19.10 | $19.06 | $19.09 | $18.89 | 18,048 |
| 2022-02-25 | $19.07 | $19.18 | $19.07 | $19.10 | $18.90 | 37,128 |
| 2022-02-24 | $19.09 | $19.13 | $19.04 | $19.10 | $18.90 | 32,118 |
| 2022-02-23 | $19.10 | $19.11 | $19.08 | $19.09 | $18.89 | 8,077 |
| 2022-02-22 | $19.16 | $19.16 | $19.11 | $19.13 | $18.90 | 5,299 |
| 2022-02-18 | $19.17 | $19.20 | $19.16 | $19.18 | $18.95 | 9,328 |
| 2022-02-17 | $19.16 | $19.18 | $19.14 | $19.15 | $18.92 | 6,980 |
| 2022-02-16 | $19.15 | $19.17 | $19.13 | $19.14 | $18.91 | 6,388 |
| 2022-02-15 | $19.16 | $19.18 | $19.16 | $19.16 | $18.93 | 1,384 |
| 2022-02-14 | $19.16 | $19.17 | $19.15 | $19.17 | $18.94 | 3,638 |
| 2022-02-11 | $19.18 | $19.21 | $19.16 | $19.21 | $18.98 | 11,396 |
| 2022-02-10 | $19.21 | $19.26 | $19.19 | $19.19 | $18.96 | 11,267 |
| 2022-02-09 | $19.27 | $19.28 | $19.24 | $19.26 | $19.03 | 2,971 |
| 2022-02-08 | $19.27 | $19.27 | $19.24 | $19.25 | $19.02 | 6,548 |
| 2022-02-07 | $19.27 | $19.28 | $19.26 | $19.27 | $19.04 | 17,611 |
| 2022-02-04 | $19.35 | $19.35 | $19.30 | $19.30 | $19.07 | 7,781 |
| 2022-02-03 | $19.36 | $19.37 | $19.35 | $19.36 | $19.13 | 23,470 |
| 2022-02-02 | $19.38 | $19.40 | $19.36 | $19.38 | $19.14 | 36,506 |
| 2022-02-01 | $19.37 | $19.37 | $19.33 | $19.35 | $19.11 | 8,442 |
| 2022-01-31 | $19.36 | $19.37 | $19.33 | $19.35 | $19.11 | 3,881 |
| 2022-01-28 | $19.34 | $19.40 | $19.34 | $19.36 | $19.12 | 59,968 |
| 2022-01-27 | $19.37 | $19.37 | $19.36 | $19.36 | $19.13 | 2,504 |
| 2022-01-26 | $19.39 | $19.43 | $19.32 | $19.32 | $19.08 | 32,338 |
| 2022-01-25 | $19.46 | $19.46 | $19.42 | $19.43 | $19.15 | 25,516 |
| 2022-01-24 | $19.43 | $19.45 | $19.38 | $19.41 | $19.13 | 41,021 |
| 2022-01-21 | $19.45 | $19.45 | $19.42 | $19.43 | $19.15 | 4,153 |
| 2022-01-20 | $19.43 | $19.50 | $19.38 | $19.42 | $19.14 | 47,638 |
| 2022-01-19 | $19.44 | $19.44 | $19.40 | $19.40 | $19.12 | 3,815 |
| 2022-01-18 | $19.40 | $19.45 | $19.40 | $19.42 | $19.14 | 5,134 |
| 2022-01-14 | $19.49 | $19.49 | $19.44 | $19.46 | $19.18 | 3,815 |
| 2022-01-13 | $19.51 | $19.52 | $19.46 | $19.50 | $19.22 | 13,797 |
| 2022-01-12 | $19.55 | $19.55 | $19.52 | $19.54 | $19.26 | 13,436 |
| 2022-01-11 | $19.53 | $19.54 | $19.50 | $19.54 | $19.26 | 8,436 |
| 2022-01-10 | $19.53 | $19.54 | $19.48 | $19.53 | $19.25 | 26,942 |
| 2022-01-07 | $19.55 | $19.56 | $19.53 | $19.55 | $19.27 | 11,037 |
| 2022-01-06 | $19.60 | $19.60 | $19.56 | $19.56 | $19.28 | 2,655 |
| 2022-01-05 | $19.64 | $19.65 | $19.61 | $19.61 | $19.33 | 9,122 |
| 2022-01-04 | $19.66 | $19.67 | $19.65 | $19.66 | $19.38 | 7,581 |
| 2022-01-03 | $19.67 | $19.68 | $19.66 | $19.66 | $19.38 | 3,262 |
| 2021-12-31 | $19.70 | $19.71 | $19.69 | $19.70 | $19.41 | 1,086 |
| 2021-12-30 | $19.70 | $19.71 | $19.68 | $19.71 | $19.42 | 4,080 |
| 2021-12-29 | $19.70 | $19.70 | $19.68 | $19.69 | $19.40 | 3,963 |
| 2021-12-28 | $19.71 | $19.71 | $19.70 | $19.70 | $19.42 | 7,761 |
| 2021-12-27 | $19.74 | $19.75 | $19.73 | $19.74 | $19.42 | 3,788 |
| 2021-12-23 | $19.74 | $19.74 | $19.74 | $19.74 | $19.41 | 456 |
| 2021-12-22 | $19.72 | $19.73 | $19.72 | $19.73 | $19.41 | 258 |
| 2021-12-21 | $19.76 | $19.76 | $19.73 | $19.73 | $19.41 | 8,595 |
| 2021-12-20 | $19.74 | $19.75 | $19.73 | $19.74 | $19.41 | 3,245 |
| 2021-12-17 | $19.72 | $19.76 | $19.72 | $19.73 | $19.41 | 9,838 |
| 2021-12-16 | $19.74 | $19.75 | $19.71 | $19.73 | $19.41 | 5,753 |
| 2021-12-15 | $19.71 | $19.72 | $19.69 | $19.71 | $19.39 | 20,934 |
| 2021-12-14 | $19.69 | $19.72 | $19.69 | $19.72 | $19.40 | 7,886 |
| 2021-12-13 | $19.73 | $19.73 | $19.71 | $19.72 | $19.40 | 2,088 |
| 2021-12-10 | $19.72 | $19.72 | $19.68 | $19.70 | $19.38 | 13,889 |
| 2021-12-09 | $19.71 | $19.72 | $19.69 | $19.69 | $19.37 | 5,323 |
| 2021-12-08 | $19.71 | $19.72 | $19.71 | $19.71 | $19.39 | 1,602 |
| 2021-12-07 | $19.76 | $19.76 | $19.72 | $19.74 | $19.42 | 20,897 |
| 2021-12-06 | $19.74 | $19.75 | $19.74 | $19.75 | $19.43 | 1,471 |
| 2021-12-03 | $19.72 | $19.76 | $19.72 | $19.75 | $19.42 | 28,532 |
| 2021-12-02 | $19.74 | $19.79 | $19.74 | $19.75 | $19.43 | 7,477 |
| 2021-12-01 | $19.77 | $19.79 | $19.71 | $19.74 | $19.42 | 45,130 |
| 2021-11-30 | $19.72 | $19.85 | $19.71 | $19.77 | $19.41 | 74,538 |
| 2021-11-29 | $19.70 | $19.75 | $19.70 | $19.73 | $19.37 | 12,115 |
| 2021-11-26 | $19.70 | $19.70 | $19.67 | $19.68 | $19.32 | 11,181 |
| 2021-11-24 | $19.68 | $19.73 | $19.68 | $19.72 | $19.36 | 27,286 |
| 2021-11-23 | $19.70 | $19.71 | $19.68 | $19.69 | $19.33 | 46,424 |
| 2021-11-22 | $19.74 | $19.74 | $19.73 | $19.73 | $19.37 | 1,634 |
| 2021-11-19 | $19.80 | $19.80 | $19.78 | $19.78 | $19.41 | 1,916 |
| 2021-11-18 | $19.77 | $19.78 | $19.77 | $19.77 | $19.41 | 3,258 |
| 2021-11-17 | $19.74 | $19.76 | $19.74 | $19.76 | $19.40 | 26,332 |
| 2021-11-16 | $19.73 | $19.76 | $19.72 | $19.75 | $19.39 | 19,572 |
| 2021-11-15 | $19.77 | $19.77 | $19.75 | $19.75 | $19.39 | 1,353 |
| 2021-11-12 | $19.76 | $19.78 | $19.76 | $19.77 | $19.41 | 1,042 |
| 2021-11-11 | $19.69 | $19.77 | $19.65 | $19.75 | $19.39 | 167,554 |
| 2021-11-10 | $19.82 | $19.82 | $19.76 | $19.76 | $19.40 | 1,931 |
| 2021-11-09 | $19.85 | $19.87 | $19.85 | $19.85 | $19.48 | 15,663 |
| 2021-11-08 | $19.84 | $19.87 | $19.83 | $19.85 | $19.48 | 44,051 |
| 2021-11-05 | $19.83 | $19.87 | $19.83 | $19.85 | $19.48 | 34,999 |
| 2021-11-04 | $19.81 | $19.82 | $19.80 | $19.81 | $19.44 | 24,894 |
| 2021-11-03 | $19.77 | $19.78 | $19.75 | $19.75 | $19.39 | 5,050 |
| 2021-11-02 | $19.76 | $19.80 | $19.75 | $19.77 | $19.41 | 38,424 |
| 2021-11-01 | $19.74 | $19.75 | $19.70 | $19.75 | $19.38 | 60,211 |
| 2021-10-29 | $19.73 | $19.76 | $19.70 | $19.76 | $19.40 | 14,582 |
| 2021-10-28 | $19.74 | $19.79 | $19.74 | $19.77 | $19.41 | 12,686 |
| 2021-10-27 | $19.78 | $19.80 | $19.76 | $19.79 | $19.42 | 11,597 |
| 2021-10-26 | $19.75 | $19.77 | $19.74 | $19.75 | $19.39 | 23,131 |
| 2021-10-25 | $19.78 | $19.81 | $19.78 | $19.80 | $19.39 | 3,224 |
| 2021-10-22 | $19.75 | $19.78 | $19.75 | $19.78 | $19.37 | 7,324 |
| 2021-10-21 | $19.81 | $19.81 | $19.77 | $19.77 | $19.36 | 16,071 |
| 2021-10-20 | $19.79 | $19.80 | $19.78 | $19.80 | $19.39 | 11,080 |
| 2021-10-19 | $19.79 | $19.79 | $19.76 | $19.78 | $19.37 | 16,851 |
| 2021-10-18 | $19.77 | $19.79 | $19.74 | $19.78 | $19.37 | 7,149 |
| 2021-10-15 | $19.80 | $19.81 | $19.77 | $19.79 | $19.39 | 13,258 |
| 2021-10-14 | $19.83 | $19.85 | $19.81 | $19.83 | $19.42 | 24,187 |
| 2021-10-13 | $19.82 | $19.82 | $19.80 | $19.81 | $19.40 | 3,414 |
| 2021-10-12 | $19.77 | $19.78 | $19.74 | $19.78 | $19.37 | 28,524 |
| 2021-10-11 | $19.76 | $19.76 | $19.72 | $19.76 | $19.35 | 19,323 |
| 2021-10-08 | $19.78 | $19.80 | $19.77 | $19.79 | $19.38 | 29,103 |
| 2021-10-07 | $19.79 | $19.81 | $19.79 | $19.80 | $19.39 | 4,773 |
| 2021-10-06 | $19.76 | $19.80 | $19.76 | $19.79 | $19.38 | 18,579 |
| 2021-10-05 | $19.78 | $19.80 | $19.77 | $19.80 | $19.39 | 19,309 |
| 2021-10-04 | $19.81 | $19.82 | $19.80 | $19.82 | $19.41 | 9,018 |
| 2021-10-01 | $19.84 | $19.85 | $19.83 | $19.84 | $19.43 | 3,138 |
| 2021-09-30 | $19.81 | $19.84 | $19.65 | $19.81 | $19.40 | 103,289 |
| 2021-09-29 | $19.88 | $19.88 | $19.81 | $19.82 | $19.42 | 3,542 |
| 2021-09-28 | $19.81 | $19.89 | $19.77 | $19.81 | $19.40 | 26,741 |
| 2021-09-27 | $19.87 | $19.90 | $19.84 | $19.85 | $19.44 | 10,069 |
| 2021-09-24 | $19.92 | $19.97 | $19.90 | $19.93 | $19.48 | 12,142 |
| 2021-09-23 | $19.99 | $20.02 | $19.92 | $19.92 | $19.47 | 9,615 |
| 2021-09-22 | $20.02 | $20.05 | $20.01 | $20.04 | $19.58 | 2,455 |
| 2021-09-21 | $20.04 | $20.04 | $19.98 | $19.98 | $19.53 | 3,801 |
| 2021-09-20 | $19.97 | $20.00 | $19.94 | $19.94 | $19.49 | 49,921 |
| 2021-09-17 | $20.02 | $20.02 | $19.96 | $19.96 | $19.51 | 3,169 |
| 2021-09-16 | $20.04 | $20.04 | $19.99 | $20.01 | $19.56 | 17,484 |
| 2021-09-15 | $20.05 | $20.05 | $20.04 | $20.05 | $19.60 | 1,472 |
| 2021-09-14 | $20.10 | $20.10 | $20.05 | $20.05 | $19.60 | 6,526 |
| 2021-09-13 | $20.02 | $20.03 | $20.02 | $20.03 | $19.58 | 1,182 |
| 2021-09-10 | $20.06 | $20.06 | $19.97 | $20.02 | $19.57 | 10,831 |
| 2021-09-09 | $20.03 | $20.05 | $20.03 | $20.04 | $19.59 | 2,483 |
| 2021-09-08 | $20.01 | $20.04 | $20.00 | $20.02 | $19.57 | 16,216 |
| 2021-09-07 | $20.03 | $20.03 | $19.98 | $19.98 | $19.53 | 5,094 |
| 2021-09-03 | $20.00 | $20.02 | $19.99 | $19.99 | $19.54 | 14,254 |
| 2021-09-02 | $20.05 | $20.07 | $20.04 | $20.06 | $19.60 | 3,343 |
| 2021-09-01 | $20.04 | $20.06 | $20.03 | $20.04 | $19.58 | 8,132 |
| 2021-08-31 | $19.95 | $20.02 | $19.95 | $20.02 | $19.57 | 3,914 |
| 2021-08-30 | $20.02 | $20.02 | $20.01 | $20.02 | $19.57 | 4,793 |
| 2021-08-27 | $19.95 | $20.02 | $19.95 | $20.02 | $19.57 | 13,510 |
| 2021-08-26 | $19.97 | $20.01 | $19.97 | $20.01 | $19.56 | 2,446 |
| 2021-08-25 | $20.01 | $20.05 | $19.99 | $19.99 | $19.50 | 2,981 |
| 2021-08-24 | $20.04 | $20.07 | $20.04 | $20.05 | $19.56 | 2,117 |
| 2021-08-23 | $20.03 | $20.06 | $20.03 | $20.03 | $19.54 | 4,160 |
| 2021-08-20 | $20.04 | $20.05 | $20.03 | $20.03 | $19.54 | 6,681 |
| 2021-08-19 | $20.06 | $20.06 | $19.99 | $20.00 | $19.50 | 8,573 |
| 2021-08-18 | $20.04 | $20.05 | $20.02 | $20.03 | $19.54 | 4,755 |
| 2021-08-17 | $20.00 | $20.05 | $20.00 | $20.01 | $19.52 | 22,883 |
| 2021-08-16 | $19.98 | $20.05 | $19.98 | $20.02 | $19.53 | 9,806 |
| 2021-08-13 | $19.97 | $19.97 | $19.93 | $19.94 | $19.44 | 6,852 |
| 2021-08-12 | $19.93 | $20.02 | $19.93 | $19.96 | $19.47 | 23,073 |
| 2021-08-11 | $19.91 | $19.98 | $19.90 | $19.96 | $19.46 | 13,653 |
| 2021-08-10 | $19.93 | $19.93 | $19.88 | $19.90 | $19.40 | 8,171 |
| 2021-08-09 | $19.98 | $19.98 | $19.91 | $19.91 | $19.42 | 16,110 |
| 2021-08-06 | $19.97 | $20.02 | $19.96 | $19.97 | $19.48 | 19,841 |
| 2021-08-05 | $19.99 | $20.00 | $19.95 | $19.99 | $19.50 | 17,742 |
| 2021-08-04 | $20.05 | $20.05 | $19.98 | $20.02 | $19.53 | 7,985 |
| 2021-08-03 | $20.04 | $20.04 | $20.02 | $20.03 | $19.54 | 3,100 |
| 2021-08-02 | $20.04 | $20.06 | $20.00 | $20.02 | $19.53 | 21,403 |
| 2021-07-30 | $20.03 | $20.05 | $20.01 | $20.02 | $19.53 | 3,819 |
| 2021-07-29 | $20.00 | $20.07 | $20.00 | $20.04 | $19.55 | 13,867 |
| 2021-07-28 | $19.97 | $20.00 | $19.96 | $19.99 | $19.49 | 4,474 |
| 2021-07-27 | $19.97 | $20.03 | $19.94 | $19.94 | $19.45 | 9,623 |
| 2021-07-26 | $19.99 | $20.03 | $19.99 | $20.01 | $19.48 | 5,874 |
| 2021-07-23 | $20.05 | $20.06 | $20.05 | $20.05 | $19.52 | 2,706 |
| 2021-07-22 | $20.04 | $20.09 | $20.04 | $20.07 | $19.54 | 2,509 |
| 2021-07-21 | $20.02 | $20.03 | $19.98 | $19.99 | $19.46 | 19,873 |
| 2021-07-20 | $20.05 | $20.08 | $20.04 | $20.08 | $19.54 | 4,018 |
| 2021-07-19 | $20.05 | $20.05 | $20.02 | $20.04 | $19.51 | 996 |
| 2021-07-16 | $20.04 | $20.08 | $20.04 | $20.04 | $19.50 | 5,768 |
| 2021-07-15 | $20.08 | $20.08 | $20.04 | $20.07 | $19.53 | 6,277 |
| 2021-07-14 | $20.08 | $20.08 | $20.03 | $20.06 | $19.52 | 1,653 |
| 2021-07-13 | $20.01 | $20.06 | $19.96 | $19.96 | $19.43 | 14,290 |
| 2021-07-12 | $20.04 | $20.07 | $20.01 | $20.01 | $19.48 | 4,830 |
| 2021-07-09 | $20.10 | $20.10 | $20.03 | $20.03 | $19.50 | 860 |
| 2021-07-08 | $20.02 | $20.05 | $20.01 | $20.04 | $19.51 | 7,405 |
| 2021-07-07 | $20.05 | $20.08 | $20.04 | $20.05 | $19.51 | 13,985 |
| 2021-07-06 | $20.05 | $20.09 | $20.05 | $20.07 | $19.53 | 34,304 |
| 2021-07-02 | $20.01 | $20.09 | $20.01 | $20.06 | $19.52 | 5,739 |
| 2021-07-01 | $20.05 | $20.05 | $20.00 | $20.00 | $19.47 | 5,246 |
| 2021-06-30 | $20.01 | $20.07 | $20.01 | $20.05 | $19.52 | 2,499 |
| 2021-06-29 | $20.00 | $20.04 | $20.00 | $20.01 | $19.48 | 5,661 |
| 2021-06-28 | $20.05 | $20.05 | $20.04 | $20.04 | $19.50 | 2,661 |
| 2021-06-25 | $20.03 | $20.03 | $19.95 | $19.96 | $19.43 | 4,336 |
| 2021-06-24 | $20.07 | $20.10 | $20.07 | $20.07 | $19.50 | 6,596 |
| 2021-06-23 | $20.04 | $20.08 | $20.02 | $20.06 | $19.48 | 3,715 |
| 2021-06-22 | $19.98 | $20.10 | $19.98 | $20.10 | $19.52 | 17,472 |
| 2021-06-21 | $20.02 | $20.04 | $19.97 | $19.97 | $19.39 | 9,823 |
| 2021-06-18 | $20.00 | $20.02 | $20.00 | $20.02 | $19.45 | 1,123 |
| 2021-06-17 | $20.00 | $20.07 | $20.00 | $20.02 | $19.44 | 43,512 |
| 2021-06-16 | $19.95 | $19.99 | $19.93 | $19.99 | $19.42 | 19,234 |
| 2021-06-15 | $20.05 | $20.07 | $20.02 | $20.07 | $19.50 | 11,353 |
| 2021-06-14 | $20.08 | $20.10 | $20.04 | $20.05 | $19.47 | 22,775 |
| 2021-06-11 | $20.12 | $20.13 | $20.08 | $20.08 | $19.51 | 3,365 |
| 2021-06-10 | $20.03 | $20.07 | $20.03 | $20.07 | $19.49 | 1,417 |
| 2021-06-09 | $20.10 | $20.14 | $20.05 | $20.10 | $19.52 | 15,331 |
| 2021-06-08 | $20.08 | $20.15 | $20.05 | $20.12 | $19.54 | 21,816 |
| 2021-06-07 | $20.07 | $20.13 | $20.07 | $20.09 | $19.51 | 6,992 |
| 2021-06-04 | $20.10 | $20.13 | $20.07 | $20.11 | $19.53 | 9,623 |
| 2021-06-03 | $20.10 | $20.10 | $19.97 | $19.98 | $19.41 | 10,897 |
| 2021-06-02 | $20.07 | $20.11 | $20.07 | $20.11 | $19.53 | 5,074 |
| 2021-06-01 | $20.06 | $20.07 | $20.04 | $20.06 | $19.48 | 1,778 |
| 2021-05-28 | $20.01 | $20.07 | $20.01 | $20.05 | $19.48 | 2,257 |
| 2021-05-27 | $20.01 | $20.01 | $19.98 | $19.99 | $19.42 | 8,183 |
| 2021-05-26 | $20.03 | $20.10 | $20.02 | $20.04 | $19.46 | 18,230 |
| 2021-05-25 | $20.02 | $20.03 | $20.02 | $20.03 | $19.45 | 14,623 |
| 2021-05-24 | $20.05 | $20.06 | $19.96 | $20.02 | $19.41 | 7,826 |
| 2021-05-21 | $20.04 | $20.04 | $19.98 | $20.00 | $19.38 | 7,323 |
| 2021-05-20 | $20.09 | $20.09 | $20.04 | $20.04 | $19.42 | 4,017 |
| 2021-05-19 | $19.99 | $20.02 | $19.92 | $19.93 | $19.31 | 25,407 |
| 2021-05-18 | $20.06 | $20.14 | $20.01 | $20.01 | $19.39 | 43,300 |
| 2021-05-17 | $20.01 | $20.04 | $19.93 | $20.00 | $19.38 | 24,668 |
| 2021-05-14 | $20.08 | $20.10 | $20.05 | $20.08 | $19.46 | 10,584 |
| 2021-05-13 | $20.05 | $20.08 | $20.01 | $20.08 | $19.46 | 8,436 |
| 2021-05-12 | $19.95 | $19.95 | $19.88 | $19.89 | $19.28 | 23,583 |
| 2021-05-11 | $20.00 | $20.03 | $19.96 | $19.97 | $19.36 | 23,903 |
| 2021-05-10 | $20.07 | $20.07 | $20.01 | $20.02 | $19.41 | 4,144 |
| 2021-05-07 | $20.07 | $20.12 | $20.05 | $20.09 | $19.47 | 8,059 |
| 2021-05-06 | $20.06 | $20.12 | $20.04 | $20.05 | $19.43 | 21,216 |
| 2021-05-05 | $20.04 | $20.10 | $20.00 | $20.06 | $19.44 | 12,409 |
| 2021-05-04 | $20.10 | $20.10 | $20.05 | $20.07 | $19.45 | 3,696 |
| 2021-05-03 | $20.07 | $20.07 | $20.03 | $20.03 | $19.41 | 12,674 |
| 2021-04-30 | $20.08 | $20.11 | $20.08 | $20.11 | $19.49 | 10,770 |
| 2021-04-29 | $20.01 | $20.03 | $20.00 | $20.03 | $19.41 | 1,188 |
| 2021-04-28 | $20.04 | $20.09 | $20.01 | $20.09 | $19.47 | 2,904 |
| 2021-04-27 | $20.02 | $20.02 | $19.96 | $19.98 | $19.37 | 4,090 |
| 2021-04-26 | $20.12 | $20.14 | $20.12 | $20.12 | $19.46 | 9,403 |
| 2021-04-23 | $20.09 | $20.13 | $20.07 | $20.12 | $19.46 | 1,364 |
| 2021-04-22 | $20.11 | $20.15 | $20.10 | $20.14 | $19.48 | 5,353 |
| 2021-04-21 | $20.05 | $20.11 | $20.05 | $20.11 | $19.45 | 16,415 |
| 2021-04-20 | $20.03 | $20.06 | $20.03 | $20.06 | $19.40 | 3,848 |
| 2021-04-19 | $20.02 | $20.04 | $19.99 | $20.02 | $19.36 | 4,724 |
| 2021-04-16 | $20.09 | $20.09 | $20.03 | $20.07 | $19.41 | 5,996 |
| 2021-04-15 | $20.11 | $20.15 | $20.11 | $20.13 | $19.47 | 3,226 |
| 2021-04-14 | $20.05 | $20.09 | $20.05 | $20.05 | $19.39 | 4,094 |
| 2021-04-13 | $19.99 | $20.08 | $19.99 | $20.08 | $19.42 | 2,911 |
| 2021-04-12 | $20.03 | $20.09 | $19.99 | $20.00 | $19.34 | 10,999 |
| 2021-04-09 | $19.99 | $20.01 | $19.95 | $19.99 | $19.33 | 11,847 |
| 2021-04-08 | $20.05 | $20.08 | $20.03 | $20.05 | $19.39 | 20,332 |
| 2021-04-07 | $20.03 | $20.05 | $19.96 | $19.97 | $19.31 | 15,866 |
| 2021-04-06 | $20.03 | $20.07 | $20.03 | $20.05 | $19.39 | 11,166 |
| 2021-04-05 | $19.97 | $20.01 | $19.97 | $20.00 | $19.34 | 5,503 |
| 2021-04-01 | $20.02 | $20.04 | $20.02 | $20.02 | $19.36 | 6,013 |
| 2021-03-31 | $20.00 | $20.05 | $20.00 | $20.00 | $19.34 | 9,255 |
| 2021-03-30 | $19.90 | $19.97 | $19.87 | $19.97 | $19.31 | 4,300 |
| 2021-03-29 | $19.97 | $19.97 | $19.89 | $19.92 | $19.27 | 38,219 |
| 2021-03-26 | $19.94 | $19.97 | $19.90 | $19.93 | $19.28 | 23,555 |
| 2021-03-25 | $19.99 | $20.01 | $19.94 | $19.98 | $19.28 | 4,743 |
| 2021-03-24 | $20.00 | $20.00 | $19.97 | $19.99 | $19.29 | 18,575 |
| 2021-03-23 | $20.01 | $20.02 | $19.97 | $19.97 | $19.27 | 9,261 |
| 2021-03-22 | $19.94 | $20.03 | $19.92 | $19.99 | $19.29 | 25,667 |
| 2021-03-19 | $19.86 | $20.00 | $19.86 | $20.00 | $19.30 | 12,738 |
| 2021-03-18 | $19.95 | $19.96 | $19.91 | $19.94 | $19.25 | 23,890 |
| 2021-03-17 | $19.94 | $20.15 | $19.91 | $20.11 | $19.41 | 8,349 |
| 2021-03-16 | $20.00 | $20.08 | $19.99 | $19.99 | $19.29 | 6,986 |
| 2021-03-15 | $19.99 | $20.05 | $19.97 | $19.99 | $19.29 | 11,146 |
| 2021-03-12 | $19.93 | $19.95 | $19.91 | $19.93 | $19.24 | 8,173 |
| 2021-03-11 | $20.09 | $20.15 | $20.00 | $20.07 | $19.37 | 27,550 |
| 2021-03-10 | $20.08 | $20.08 | $20.00 | $20.08 | $19.38 | 4,287 |
| 2021-03-09 | $20.06 | $20.07 | $20.02 | $20.03 | $19.33 | 5,930 |
| 2021-03-08 | $19.99 | $19.99 | $19.90 | $19.92 | $19.23 | 20,986 |
| 2021-03-05 | $20.04 | $20.04 | $19.99 | $20.02 | $19.32 | 50,393 |
| 2021-03-04 | $20.12 | $20.12 | $20.06 | $20.06 | $19.36 | 52,360 |
| 2021-03-03 | $20.08 | $20.08 | $20.07 | $20.08 | $19.38 | 5,468 |
| 2021-03-02 | $20.19 | $20.19 | $20.12 | $20.13 | $19.43 | 1,696 |
| 2021-03-01 | $20.19 | $20.20 | $20.13 | $20.17 | $19.47 | 4,316 |
| 2021-02-26 | $20.02 | $20.14 | $20.02 | $20.07 | $19.37 | 20,664 |
| 2021-02-25 | $20.17 | $20.17 | $20.01 | $20.01 | $19.31 | 22,155 |
| 2021-02-24 | $20.17 | $20.24 | $20.10 | $20.18 | $19.47 | 5,608 |
| 2021-02-23 | $20.19 | $20.23 | $20.18 | $20.20 | $19.50 | 14,442 |
| 2021-02-22 | $20.22 | $20.23 | $20.19 | $20.21 | $19.47 | 4,229 |
| 2021-02-19 | $20.31 | $20.36 | $20.21 | $20.25 | $19.50 | 34,484 |
| 2021-02-18 | $20.28 | $20.36 | $20.25 | $20.36 | $19.61 | 19,995 |
| 2021-02-17 | $20.36 | $20.36 | $20.24 | $20.25 | $19.50 | 8,048 |
| 2021-02-16 | $20.30 | $20.30 | $20.22 | $20.23 | $19.49 | 6,765 |
| 2021-02-12 | $20.32 | $20.34 | $20.30 | $20.34 | $19.59 | 5,097 |
| 2021-02-11 | $20.37 | $20.45 | $20.34 | $20.40 | $19.65 | 18,764 |
| 2021-02-10 | $20.41 | $20.45 | $20.37 | $20.41 | $19.66 | 26,370 |
| 2021-02-09 | $20.37 | $20.42 | $20.32 | $20.38 | $19.63 | 38,031 |
| 2021-02-08 | $20.36 | $20.40 | $20.32 | $20.39 | $19.64 | 33,320 |
| 2021-02-05 | $20.38 | $20.44 | $20.38 | $20.40 | $19.65 | 22,178 |
| 2021-02-04 | $20.32 | $20.45 | $20.30 | $20.44 | $19.69 | 41,491 |
| 2021-02-03 | $20.37 | $20.37 | $20.32 | $20.32 | $19.57 | 4,761 |
| 2021-02-02 | $20.36 | $20.39 | $20.29 | $20.37 | $19.62 | 35,504 |
| 2021-02-01 | $20.54 | $20.54 | $20.34 | $20.39 | $19.64 | 10,962 |
| 2021-01-29 | $20.36 | $20.36 | $20.32 | $20.32 | $19.57 | 7,290 |
| 2021-01-28 | $20.38 | $20.40 | $20.36 | $20.36 | $19.61 | 11,414 |
| 2021-01-27 | $20.35 | $20.39 | $20.29 | $20.34 | $19.59 | 13,306 |
| 2021-01-26 | $20.42 | $20.45 | $20.33 | $20.34 | $19.60 | 28,788 |
| 2021-01-25 | $20.38 | $20.43 | $20.38 | $20.40 | $19.61 | 92,741 |
| 2021-01-22 | $20.34 | $20.40 | $20.32 | $20.37 | $19.58 | 9,003 |
| 2021-01-21 | $20.36 | $20.37 | $20.35 | $20.36 | $19.56 | 3,821 |
| 2021-01-20 | $20.37 | $20.44 | $20.34 | $20.36 | $19.57 | 42,966 |
| 2021-01-19 | $20.42 | $20.43 | $20.36 | $20.39 | $19.59 | 145,415 |
| 2021-01-15 | $20.32 | $20.33 | $20.30 | $20.33 | $19.54 | 17,169 |
| 2021-01-14 | $20.40 | $20.40 | $20.30 | $20.32 | $19.53 | 31,228 |
| 2021-01-13 | $20.37 | $20.42 | $20.35 | $20.39 | $19.60 | 8,615 |
| 2021-01-12 | $20.28 | $20.33 | $20.25 | $20.31 | $19.52 | 65,138 |
| 2021-01-11 | $20.31 | $20.37 | $20.31 | $20.32 | $19.53 | 10,526 |
| 2021-01-08 | $20.36 | $20.40 | $20.34 | $20.39 | $19.59 | 7,936 |
| 2021-01-07 | $20.35 | $20.35 | $20.32 | $20.35 | $19.56 | 3,848 |
| 2021-01-06 | $20.39 | $20.41 | $20.37 | $20.41 | $19.62 | 34,365 |
| 2021-01-05 | $20.42 | $20.42 | $20.37 | $20.42 | $19.63 | 21,962 |
| 2021-01-04 | $20.42 | $20.50 | $20.41 | $20.42 | $19.63 | 24,728 |
| 2020-12-31 | $20.47 | $20.49 | $20.42 | $20.46 | $19.67 | 8,668 |
| 2020-12-30 | $20.43 | $20.48 | $20.40 | $20.47 | $19.67 | 19,079 |
| 2020-12-29 | $20.46 | $20.50 | $20.46 | $20.47 | $19.68 | 6,622 |
| 2020-12-28 | $20.48 | $20.50 | $20.42 | $20.48 | $19.68 | 10,267 |
| 2020-12-24 | $20.47 | $20.51 | $20.46 | $20.50 | $19.66 | 5,561 |
| 2020-12-23 | $20.44 | $20.47 | $20.33 | $20.44 | $19.60 | 12,729 |
| 2020-12-22 | $20.47 | $20.53 | $20.41 | $20.46 | $19.62 | 49,484 |
| 2020-12-21 | $20.40 | $20.41 | $20.37 | $20.41 | $19.58 | 14,212 |
| 2020-12-18 | $20.43 | $20.48 | $20.40 | $20.42 | $19.58 | 17,745 |
| 2020-12-17 | $20.45 | $20.49 | $20.42 | $20.43 | $19.59 | 34,614 |
| 2020-12-16 | $20.45 | $20.50 | $20.44 | $20.45 | $19.61 | 18,683 |
| 2020-12-15 | $20.43 | $20.46 | $20.42 | $20.44 | $19.60 | 4,434 |
| 2020-12-14 | $20.44 | $20.49 | $20.39 | $20.43 | $19.59 | 15,317 |
| 2020-12-11 | $20.43 | $20.47 | $20.41 | $20.42 | $19.58 | 9,866 |
| 2020-12-10 | $20.40 | $20.44 | $20.40 | $20.44 | $19.60 | 8,478 |
| 2020-12-09 | $20.34 | $20.44 | $20.32 | $20.36 | $19.52 | 12,048 |
| 2020-12-08 | $20.37 | $20.40 | $20.37 | $20.39 | $19.55 | 20,491 |
| 2020-12-07 | $20.36 | $20.41 | $20.36 | $20.38 | $19.54 | 8,618 |
| 2020-12-04 | $20.44 | $20.44 | $20.39 | $20.41 | $19.57 | 5,830 |
| 2020-12-03 | $20.41 | $20.48 | $20.39 | $20.42 | $19.58 | 31,229 |
| 2020-12-02 | $20.37 | $20.38 | $20.36 | $20.38 | $19.55 | 1,778 |
| 2020-12-01 | $20.40 | $20.40 | $20.39 | $20.39 | $19.55 | 1,239 |
| 2020-11-30 | $20.40 | $20.46 | $20.35 | $20.41 | $19.54 | 23,949 |
| 2020-11-27 | $20.38 | $20.44 | $20.38 | $20.41 | $19.53 | 7,305 |
| 2020-11-25 | $20.36 | $20.37 | $20.34 | $20.34 | $19.47 | 16,018 |
| 2020-11-24 | $20.39 | $20.44 | $20.38 | $20.43 | $19.56 | 7,484 |
| 2020-11-23 | $20.37 | $20.43 | $20.37 | $20.41 | $19.54 | 2,359 |
| 2020-11-20 | $20.36 | $20.37 | $20.36 | $20.37 | $19.50 | 3,334 |
| 2020-11-19 | $20.37 | $20.38 | $20.34 | $20.38 | $19.50 | 11,603 |
| 2020-11-18 | $20.36 | $20.38 | $20.34 | $20.34 | $19.47 | 5,372 |
| 2020-11-17 | $20.35 | $20.35 | $20.30 | $20.33 | $19.46 | 18,481 |
| 2020-11-16 | $20.27 | $20.37 | $20.27 | $20.37 | $19.50 | 26,743 |
| 2020-11-13 | $20.30 | $20.30 | $20.27 | $20.27 | $19.40 | 37,312 |
| 2020-11-12 | $20.28 | $20.28 | $20.24 | $20.27 | $19.40 | 7,720 |
| 2020-11-11 | $20.34 | $20.34 | $20.25 | $20.27 | $19.40 | 13,192 |
| 2020-11-10 | $20.25 | $20.38 | $20.23 | $20.34 | $19.47 | 47,967 |
| 2020-11-09 | $20.49 | $20.50 | $20.25 | $20.25 | $19.38 | 22,536 |
| 2020-11-06 | $20.29 | $20.47 | $20.23 | $20.26 | $19.40 | 28,552 |
| 2020-11-05 | $20.41 | $20.41 | $20.29 | $20.32 | $19.45 | 1,935 |
| 2020-11-04 | $20.35 | $20.42 | $20.35 | $20.37 | $19.50 | 39,389 |
| 2020-11-03 | $20.27 | $20.28 | $20.26 | $20.28 | $19.41 | 1,545 |
| 2020-11-02 | $20.23 | $20.26 | $20.21 | $20.25 | $19.39 | 4,148 |
| 2020-10-30 | $20.12 | $20.20 | $20.10 | $20.16 | $19.30 | 20,510 |
| 2020-10-29 | $20.24 | $20.24 | $20.15 | $20.19 | $19.33 | 5,522 |
| 2020-10-28 | $20.23 | $20.23 | $20.14 | $20.15 | $19.29 | 4,668 |
| 2020-10-27 | $20.28 | $20.32 | $20.25 | $20.31 | $19.44 | 4,183 |
| 2020-10-26 | $20.23 | $20.28 | $20.23 | $20.24 | $19.38 | 7,387 |
| 2020-10-23 | $20.24 | $20.26 | $20.24 | $20.26 | $19.40 | 2,709 |
| 2020-10-22 | $20.23 | $20.23 | $20.20 | $20.22 | $19.36 | 1,956 |
| 2020-10-21 | $20.26 | $20.29 | $20.26 | $20.27 | $19.41 | 899 |
| 2020-10-20 | $20.31 | $20.31 | $20.27 | $20.27 | $19.36 | 1,954 |
| 2020-10-19 | $20.38 | $20.45 | $20.32 | $20.32 | $19.41 | 38,907 |
| 2020-10-16 | $20.42 | $20.42 | $20.36 | $20.39 | $19.48 | 2,249 |
| 2020-10-15 | $20.30 | $20.35 | $20.30 | $20.33 | $19.43 | 33,672 |
| 2020-10-14 | $20.34 | $20.37 | $20.34 | $20.37 | $19.46 | 933 |
| 2020-10-13 | $20.37 | $20.37 | $20.31 | $20.34 | $19.43 | 7,989 |
| 2020-10-12 | $20.39 | $20.40 | $20.37 | $20.39 | $19.47 | 1,666 |
| 2020-10-09 | $20.66 | $20.66 | $20.36 | $20.40 | $19.48 | 6,023 |
| 2020-10-08 | $20.36 | $20.41 | $20.35 | $20.39 | $19.47 | 5,215 |
| 2020-10-07 | $20.27 | $20.32 | $20.26 | $20.30 | $19.39 | 11,881 |
| 2020-10-06 | $20.28 | $20.28 | $20.26 | $20.26 | $19.35 | 43,192 |
| 2020-10-05 | $20.27 | $20.27 | $20.24 | $20.26 | $19.35 | 1,866 |
| 2020-10-02 | $20.26 | $20.26 | $20.22 | $20.22 | $19.31 | 2,649 |
| 2020-10-01 | $20.31 | $20.32 | $20.26 | $20.27 | $19.36 | 8,495 |
| 2020-09-30 | $20.26 | $20.30 | $20.26 | $20.27 | $19.36 | 16,748 |
| 2020-09-29 | $20.21 | $20.21 | $20.17 | $20.17 | $19.27 | 10,271 |
| 2020-09-28 | $20.28 | $20.28 | $20.24 | $20.24 | $19.34 | 3,755 |
| 2020-09-25 | $20.21 | $20.27 | $20.21 | $20.21 | $19.31 | 13,678 |
| 2020-09-24 | $20.08 | $20.26 | $20.08 | $20.26 | $19.35 | 61,228 |
| 2020-09-23 | $20.18 | $20.26 | $20.17 | $20.18 | $19.28 | 15,568 |
| 2020-09-22 | $20.32 | $20.32 | $20.23 | $20.27 | $19.33 | 6,742 |
| 2020-09-21 | $20.23 | $20.23 | $20.14 | $20.17 | $19.23 | 20,746 |
| 2020-09-18 | $20.30 | $20.30 | $20.26 | $20.26 | $19.32 | 441 |
| 2020-09-17 | $20.36 | $20.36 | $20.29 | $20.33 | $19.38 | 10,411 |
| 2020-09-16 | $20.41 | $20.44 | $20.39 | $20.39 | $19.44 | 4,188 |
| 2020-09-15 | $20.40 | $20.41 | $20.39 | $20.40 | $19.45 | 11,421 |
| 2020-09-14 | $20.32 | $20.38 | $20.32 | $20.37 | $19.41 | 3,371 |
| 2020-09-11 | $20.33 | $20.36 | $20.33 | $20.34 | $19.39 | 1,510 |
| 2020-09-10 | $20.38 | $20.38 | $20.35 | $20.36 | $19.41 | 6,255 |
| 2020-09-09 | $20.32 | $20.40 | $20.31 | $20.37 | $19.42 | 2,476 |
| 2020-09-08 | $20.45 | $20.45 | $20.25 | $20.27 | $19.33 | 5,803 |
| 2020-09-04 | $20.27 | $20.30 | $20.25 | $20.26 | $19.32 | 12,715 |
| 2020-09-03 | $20.39 | $20.39 | $20.29 | $20.32 | $19.37 | 5,345 |
| 2020-09-02 | $20.34 | $20.40 | $20.34 | $20.40 | $19.45 | 854 |
| 2020-09-01 | $20.41 | $20.42 | $20.33 | $20.40 | $19.44 | 2,824 |
| 2020-08-31 | $20.32 | $20.46 | $20.32 | $20.36 | $19.40 | 10,296 |
| 2020-08-28 | $20.31 | $20.40 | $20.31 | $20.40 | $19.45 | 4,372 |
| 2020-08-27 | $20.30 | $20.32 | $20.29 | $20.29 | $19.35 | 10,271 |
| 2020-08-26 | $20.28 | $20.28 | $20.28 | $20.28 | $19.33 | 451 |
| 2020-08-25 | $20.29 | $20.29 | $20.25 | $20.27 | $19.32 | 6,140 |
| 2020-08-24 | $20.35 | $20.35 | $20.34 | $20.34 | $19.39 | 558 |
| 2020-08-21 | $20.22 | $20.40 | $20.22 | $20.34 | $19.39 | 14,611 |
| 2020-08-20 | $20.24 | $20.25 | $20.21 | $20.25 | $19.31 | 3,768 |
| 2020-08-19 | $20.28 | $20.28 | $20.23 | $20.24 | $19.29 | 2,981 |
| 2020-08-18 | $20.35 | $20.38 | $20.27 | $20.34 | $19.35 | 15,288 |
| 2020-08-17 | $20.35 | $20.35 | $20.31 | $20.32 | $19.32 | 2,147 |
| 2020-08-14 | $20.29 | $20.31 | $20.28 | $20.30 | $19.31 | 8,937 |
| 2020-08-13 | $20.33 | $20.33 | $20.28 | $20.28 | $19.29 | 31,750 |
| 2020-08-12 | $20.35 | $20.38 | $20.33 | $20.33 | $19.34 | 4,680 |
| 2020-08-11 | $20.41 | $20.41 | $20.32 | $20.32 | $19.33 | 935 |
| 2020-08-10 | $20.36 | $20.43 | $20.34 | $20.35 | $19.35 | 3,223 |
| 2020-08-07 | $20.38 | $20.38 | $20.33 | $20.33 | $19.33 | 4,396 |
| 2020-08-06 | $20.39 | $20.41 | $20.36 | $20.39 | $19.40 | 2,910 |
| 2020-08-05 | $20.38 | $20.41 | $20.38 | $20.38 | $19.39 | 1,346 |
| 2020-08-04 | $20.33 | $20.51 | $20.33 | $20.41 | $19.41 | 5,648 |
| 2020-08-03 | $20.31 | $20.34 | $20.28 | $20.33 | $19.34 | 3,320 |
| 2020-07-31 | $20.30 | $20.30 | $20.24 | $20.27 | $19.28 | 2,568 |
| 2020-07-30 | $20.17 | $20.22 | $20.14 | $20.21 | $19.22 | 1,336 |
| 2020-07-29 | $20.19 | $20.24 | $20.16 | $20.24 | $19.25 | 4,938 |
| 2020-07-28 | $20.18 | $20.18 | $20.14 | $20.14 | $19.15 | 865 |
| 2020-07-27 | $20.21 | $20.22 | $20.18 | $20.20 | $19.21 | 3,817 |
| 2020-07-24 | $20.20 | $20.20 | $20.09 | $20.18 | $19.19 | 9,115 |
| 2020-07-23 | $20.22 | $20.25 | $20.20 | $20.21 | $19.23 | 9,245 |
| 2020-07-22 | $20.23 | $20.28 | $20.21 | $20.21 | $19.23 | 7,139 |
| 2020-07-21 | $20.30 | $20.30 | $20.28 | $20.28 | $19.25 | 12,408 |
| 2020-07-20 | $20.18 | $20.28 | $20.15 | $20.28 | $19.24 | 5,791 |
| 2020-07-17 | $20.13 | $20.18 | $20.12 | $20.15 | $19.12 | 6,725 |
| 2020-07-16 | $20.07 | $20.16 | $20.07 | $20.16 | $19.13 | 4,578 |
| 2020-07-15 | $20.16 | $20.34 | $20.14 | $20.21 | $19.18 | 22,086 |
| 2020-07-14 | $20.06 | $20.13 | $20.06 | $20.13 | $19.10 | 4,029 |
| 2020-07-13 | $20.13 | $20.14 | $20.04 | $20.04 | $19.02 | 4,700 |
| 2020-07-10 | $20.06 | $20.10 | $20.04 | $20.04 | $19.01 | 5,670 |
| 2020-07-09 | $20.09 | $20.09 | $20.02 | $20.02 | $19.00 | 789 |
| 2020-07-08 | $20.06 | $20.07 | $20.04 | $20.06 | $19.04 | 3,395 |
| 2020-07-07 | $20.07 | $20.07 | $19.99 | $20.00 | $18.98 | 7,180 |
| 2020-07-06 | $20.14 | $20.14 | $20.03 | $20.08 | $19.06 | 6,200 |
| 2020-07-02 | $20.05 | $20.09 | $20.00 | $20.02 | $19.00 | 2,200 |
| 2020-07-01 | $20.05 | $20.08 | $20.03 | $20.03 | $19.01 | 1,103 |
| 2020-06-30 | $19.97 | $20.01 | $19.96 | $20.01 | $18.98 | 5,124 |
| 2020-06-29 | $19.90 | $19.95 | $19.90 | $19.95 | $18.93 | 3,083 |
| 2020-06-26 | $19.88 | $19.94 | $19.88 | $19.94 | $18.92 | 12,043 |
| 2020-06-25 | $19.93 | $19.95 | $19.92 | $19.94 | $18.92 | 2,721 |
| 2020-06-24 | $19.89 | $19.95 | $19.87 | $19.92 | $18.90 | 9,905 |
| 2020-06-23 | $20.05 | $20.10 | $20.01 | $20.01 | $18.95 | 12,776 |
| 2020-06-22 | $19.99 | $20.04 | $19.98 | $19.98 | $18.92 | 3,196 |
| 2020-06-19 | $20.01 | $20.01 | $19.96 | $19.96 | $18.89 | 2,028 |
| 2020-06-18 | $19.96 | $20.00 | $19.93 | $19.96 | $18.89 | 15,786 |
| 2020-06-17 | $21.59 | $22.05 | $19.87 | $19.92 | $18.86 | 8,087 |
| 2020-06-16 | $19.97 | $20.10 | $19.84 | $20.00 | $18.93 | 14,011 |
| 2020-06-15 | $19.88 | $19.92 | $19.88 | $19.91 | $18.85 | 16,938 |
| 2020-06-12 | $19.92 | $19.97 | $19.83 | $19.93 | $18.86 | 49,017 |
| 2020-06-11 | $19.87 | $19.87 | $19.72 | $19.72 | $18.67 | 17,229 |
| 2020-06-10 | $19.88 | $20.04 | $19.88 | $20.04 | $18.97 | 3,529 |
| 2020-06-09 | $19.88 | $19.93 | $19.88 | $19.93 | $18.87 | 5,865 |
| 2020-06-08 | $19.85 | $20.04 | $19.85 | $20.00 | $18.93 | 6,921 |
| 2020-06-05 | $20.00 | $20.00 | $19.94 | $19.94 | $18.88 | 1,817 |
| 2020-06-04 | $19.88 | $19.96 | $19.86 | $19.96 | $18.89 | 2,603 |
| 2020-06-03 | $20.04 | $20.06 | $19.97 | $20.03 | $18.96 | 6,803 |
| 2020-06-02 | $20.10 | $20.10 | $19.89 | $20.04 | $18.97 | 21,965 |
| 2020-06-01 | $19.92 | $19.99 | $19.91 | $19.95 | $18.88 | 7,138 |
| 2020-05-29 | $19.81 | $19.87 | $19.76 | $19.87 | $18.81 | 19,831 |
| 2020-05-28 | $19.84 | $19.84 | $19.83 | $19.83 | $18.77 | 787 |
| 2020-05-27 | $19.79 | $19.88 | $19.75 | $19.86 | $18.80 | 45,326 |
| 2020-05-26 | $19.94 | $19.94 | $19.79 | $19.80 | $18.75 | 6,489 |
| 2020-05-22 | $19.80 | $19.82 | $19.79 | $19.81 | $18.75 | 14,977 |
| 2020-05-21 | $19.93 | $19.93 | $19.85 | $19.85 | $18.79 | 1,202 |
| 2020-05-20 | $19.89 | $19.99 | $19.88 | $19.99 | $18.92 | 13,822 |
| 2020-05-19 | $19.94 | $19.95 | $19.84 | $19.92 | $18.83 | 11,922 |
| 2020-05-18 | $19.89 | $19.98 | $19.89 | $19.96 | $18.87 | 5,036 |
| 2020-05-15 | $19.75 | $19.80 | $19.74 | $19.77 | $18.69 | 1,551 |
| 2020-05-14 | $19.65 | $19.73 | $19.59 | $19.73 | $18.65 | 12,128 |
| 2020-05-13 | $19.62 | $19.62 | $19.53 | $19.58 | $18.51 | 50,336 |
| 2020-05-12 | $19.73 | $19.73 | $19.62 | $19.62 | $18.55 | 1,912 |
| 2020-05-11 | $19.65 | $19.71 | $19.65 | $19.71 | $18.63 | 2,161 |
| 2020-05-08 | $19.71 | $19.79 | $19.63 | $19.63 | $18.56 | 6,712 |
| 2020-05-07 | $19.63 | $19.70 | $19.61 | $19.67 | $18.60 | 3,546 |
| 2020-05-06 | $19.56 | $19.57 | $19.50 | $19.53 | $18.46 | 2,661 |
| 2020-05-05 | $19.57 | $19.63 | $19.57 | $19.60 | $18.53 | 1,300 |
| 2020-05-04 | $19.46 | $19.53 | $19.40 | $19.45 | $18.39 | 7,901 |
| 2020-05-01 | $19.43 | $19.48 | $19.36 | $19.48 | $18.42 | 6,059 |
| 2020-04-30 | $19.42 | $19.45 | $19.42 | $19.44 | $18.37 | 1,690 |
| 2020-04-29 | $19.50 | $19.57 | $19.50 | $19.57 | $18.50 | 1,489 |
| 2020-04-28 | $19.39 | $19.39 | $19.16 | $19.39 | $18.33 | 21,571 |
| 2020-04-27 | $19.48 | $19.48 | $19.23 | $19.23 | $18.18 | 2,031 |
| 2020-04-24 | $19.47 | $19.47 | $19.39 | $19.45 | $18.38 | 934 |
| 2020-04-23 | $19.20 | $19.23 | $19.16 | $19.16 | $18.11 | 1,779 |
| 2020-04-22 | $19.19 | $19.20 | $19.05 | $19.07 | $18.02 | 1,288 |
| 2020-04-21 | $19.01 | $19.32 | $19.01 | $19.28 | $18.20 | 22,871 |
| 2020-04-20 | $19.08 | $19.10 | $19.01 | $19.09 | $18.02 | 7,493 |
| 2020-04-17 | $19.17 | $19.17 | $19.07 | $19.14 | $18.06 | 1,283 |
| 2020-04-16 | $19.05 | $19.05 | $19.05 | $19.05 | $17.98 | 466 |
| 2020-04-15 | $19.18 | $19.25 | $19.08 | $19.17 | $18.10 | 3,502 |
| 2020-04-14 | $19.23 | $19.24 | $19.04 | $19.14 | $18.07 | 13,354 |
| 2020-04-13 | $19.18 | $19.18 | $19.14 | $19.14 | $18.07 | 2,225 |
| 2020-04-09 | $19.18 | $19.18 | $19.14 | $19.14 | $18.07 | 1,379 |
| 2020-04-08 | $18.95 | $19.06 | $18.90 | $19.06 | $17.99 | 2,212 |
| 2020-04-07 | $18.95 | $19.12 | $18.94 | $18.98 | $17.92 | 8,820 |
| 2020-04-06 | $19.04 | $19.11 | $19.04 | $19.06 | $17.99 | 9,762 |
| 2020-04-03 | $18.81 | $19.25 | $18.81 | $18.92 | $17.86 | 2,885 |
| 2020-04-02 | $18.68 | $19.05 | $18.68 | $18.88 | $17.82 | 3,395 |
| 2020-04-01 | $19.00 | $19.00 | $18.75 | $18.75 | $17.70 | 17,212 |
| 2020-03-31 | $19.17 | $19.17 | $19.06 | $19.06 | $17.99 | 1,192 |
| 2020-03-30 | $19.13 | $19.29 | $19.13 | $19.20 | $18.12 | 22,413 |
| 2020-03-27 | $19.16 | $19.26 | $19.12 | $19.25 | $18.17 | 84,891 |
| 2020-03-26 | $19.28 | $19.34 | $19.12 | $19.28 | $18.19 | 8,083 |
| 2020-03-25 | $19.36 | $19.38 | $19.14 | $19.14 | $18.07 | 21,443 |
| 2020-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.12 | 16 |
| 2020-03-23 | $19.21 | $19.30 | $19.12 | $19.22 | $18.14 | 27,864 |
| 2020-03-20 | $18.98 | $19.37 | $18.98 | $19.08 | $18.01 | 50,736 |
| 2020-03-19 | $19.18 | $19.18 | $18.97 | $19.05 | $17.98 | 10,571 |
| 2020-03-18 | $19.41 | $19.43 | $19.27 | $19.37 | $18.28 | 12,401 |
| 2020-03-17 | $19.66 | $19.66 | $19.56 | $19.56 | $18.46 | 1,989 |
| 2020-03-16 | $19.67 | $19.77 | $19.67 | $19.76 | $18.65 | 42,455 |
| 2020-03-13 | $19.77 | $19.77 | $19.77 | $19.77 | $18.66 | 100 |
| 2020-03-12 | $19.65 | $19.78 | $19.60 | $19.78 | $18.67 | 5,481 |
| 2020-03-11 | $20.07 | $20.07 | $19.95 | $19.97 | $18.85 | 21,637 |
| 2020-03-10 | $20.05 | $20.07 | $19.97 | $20.05 | $18.93 | 18,817 |
| 2020-03-09 | $20.24 | $20.24 | $20.05 | $20.05 | $18.93 | 37,030 |
| 2020-03-06 | $20.36 | $20.37 | $20.34 | $20.34 | $19.19 | 2,307 |
| 2020-03-05 | $20.34 | $20.40 | $20.33 | $20.38 | $19.24 | 5,096 |
| 2020-03-04 | $20.39 | $20.40 | $20.35 | $20.35 | $19.21 | 9,879 |
| 2020-03-03 | $20.34 | $20.36 | $20.27 | $20.32 | $19.18 | 1,784 |
| 2020-03-02 | $20.24 | $20.30 | $20.23 | $20.25 | $19.11 | 47,578 |
| 2020-02-28 | $20.68 | $20.68 | $20.15 | $20.21 | $19.07 | 71,807 |
| 2020-02-27 | $20.23 | $20.23 | $20.21 | $20.22 | $19.08 | 1,283 |
| 2020-02-26 | $20.25 | $20.25 | $20.24 | $20.24 | $19.10 | 400 |
| 2020-02-25 | $20.28 | $20.32 | $20.26 | $20.27 | $19.13 | 31,380 |
| 2020-02-24 | $20.28 | $20.30 | $20.27 | $20.29 | $19.15 | 26,679 |
| 2020-02-21 | $20.30 | $20.30 | $20.26 | $20.26 | $19.12 | 14,283 |
| 2020-02-20 | $20.22 | $20.23 | $20.22 | $20.23 | $19.09 | 1,178 |
| 2020-02-19 | $20.21 | $20.23 | $20.19 | $20.21 | $19.07 | 18,488 |
| 2020-02-18 | $20.24 | $20.24 | $20.18 | $20.19 | $19.06 | 30,600 |
| 2020-02-14 | $20.20 | $20.24 | $20.17 | $20.21 | $19.07 | 18,470 |
| 2020-02-13 | $20.22 | $20.24 | $20.19 | $20.19 | $19.06 | 15,243 |
| 2020-02-12 | $20.21 | $20.22 | $20.13 | $20.17 | $19.04 | 6,752 |
| 2020-02-11 | $20.18 | $20.21 | $20.18 | $20.20 | $19.07 | 1,818 |
| 2020-02-10 | $20.20 | $20.22 | $20.19 | $20.19 | $19.06 | 21,388 |
| 2020-02-07 | $20.14 | $20.20 | $20.14 | $20.17 | $19.03 | 15,964 |
| 2020-02-06 | $20.15 | $20.21 | $20.12 | $20.18 | $19.05 | 10,282 |
| 2020-02-05 | $20.17 | $20.19 | $20.17 | $20.18 | $19.05 | 24,984 |
| 2020-02-04 | $20.10 | $20.23 | $20.07 | $20.15 | $19.02 | 26,944 |
| 2020-02-03 | $20.12 | $20.17 | $20.12 | $20.15 | $19.02 | 13,698 |
| 2020-01-31 | $20.19 | $20.20 | $20.15 | $20.15 | $19.02 | 7,539 |
| 2020-01-30 | $20.16 | $20.21 | $20.14 | $20.14 | $19.01 | 23,037 |
| 2020-01-29 | $20.16 | $20.17 | $20.14 | $20.15 | $19.02 | 2,920 |
| 2020-01-28 | $20.13 | $20.13 | $20.11 | $20.13 | $19.00 | 299 |
| 2020-01-27 | $20.08 | $20.13 | $20.08 | $20.09 | $18.96 | 5,959 |
| 2020-01-24 | $20.10 | $20.12 | $20.09 | $20.09 | $18.96 | 2,638 |
| 2020-01-23 | $20.09 | $20.10 | $20.06 | $20.06 | $18.94 | 1,606 |
| 2020-01-22 | $20.12 | $20.17 | $20.04 | $20.10 | $18.97 | 21,608 |
| 2020-01-21 | $22.08 | $22.08 | $20.09 | $20.09 | $18.96 | 20,811 |
| 2020-01-17 | $20.09 | $20.11 | $20.09 | $20.09 | $18.96 | 17,240 |
| 2020-01-16 | $20.10 | $20.11 | $20.08 | $20.08 | $18.95 | 24,279 |
| 2020-01-15 | $20.10 | $20.10 | $20.07 | $20.07 | $18.94 | 9,937 |
| 2020-01-14 | $20.05 | $20.09 | $20.05 | $20.07 | $18.94 | 19,147 |
| 2020-01-13 | $20.07 | $20.07 | $20.05 | $20.06 | $18.94 | 3,225 |
| 2020-01-10 | $20.05 | $20.14 | $20.05 | $20.07 | $18.94 | 18,600 |
| 2020-01-09 | $20.09 | $20.09 | $20.07 | $20.07 | $18.94 | 619 |
| 2020-01-08 | $20.12 | $20.18 | $20.07 | $20.07 | $18.94 | 22,338 |
| 2020-01-07 | $20.05 | $20.16 | $20.05 | $20.12 | $18.99 | 26,695 |
| 2020-01-06 | $20.06 | $20.06 | $19.99 | $20.01 | $18.89 | 24,682 |
| 2020-01-03 | $20.10 | $20.10 | $20.07 | $20.07 | $18.94 | 41,054 |
| 2020-01-02 | $20.08 | $20.27 | $20.03 | $20.09 | $18.96 | 54,699 |
| 2019-12-31 | $20.11 | $20.15 | $20.10 | $20.10 | $18.97 | 88,896 |
| 2019-12-30 | $20.05 | $20.16 | $20.05 | $20.10 | $18.97 | 146,176 |