iShares Factors US Value Style ETF (STLV) Exchange: BATS
Data as of May 2, 2024
$25.68 ($0.00) 0.00%
iShares Factors US Value Style ETF - Daily Information
Click for more stock information on iShares Factors US Value Style ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $25.68 |
| Previous Close | $25.68 |
| High | $25.68 |
| Low | $25.68 |
| Adjusted Open | $25.68 |
| Previous Adjusted Close | $25.68 |
| Adjusted High | $25.68 |
| Adjusted Low | $25.68 |
Invest in iShares Factors US Value Style ETF (STLV)
Historical Stock Data for iShares Factors US Value Style ETF (STLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 29 |
| 2023-10-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-10-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 6 |
| 2023-10-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 6 |
| 2023-10-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-10-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-10-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2023-10-19 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-10-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-10-17 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-10-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2023-10-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 5,000 |
| 2023-10-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-10-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2023-10-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-10-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-10-06 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-10-05 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-10-04 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 74 |
| 2023-10-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 74 |
| 2023-10-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-09-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5 |
| 2023-09-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 42 |
| 2023-09-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2023-09-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 24 |
| 2023-09-25 | $27.14 | $27.14 | $27.14 | $27.14 | $26.76 | 0 |
| 2023-09-22 | $27.06 | $27.06 | $27.06 | $27.06 | $26.68 | 0 |
| 2023-09-21 | $27.13 | $27.13 | $27.13 | $27.13 | $26.75 | 0 |
| 2023-09-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.08 | 0 |
| 2023-09-19 | $27.57 | $27.57 | $27.57 | $27.57 | $27.18 | 0 |
| 2023-09-18 | $27.59 | $27.59 | $27.59 | $27.59 | $27.21 | 0 |
| 2023-09-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 6 |
| 2023-09-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2 |
| 2023-09-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 2 |
| 2023-09-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 2 |
| 2023-09-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-09-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2023-09-07 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 1 |
| 2023-09-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-09-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2023-09-01 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1 |
| 2023-08-31 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| 2023-08-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2023-08-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-08-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-08-25 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 179 |
| 2023-08-24 | $27.30 | $27.30 | $27.22 | $27.22 | $27.22 | 179 |
| 2023-08-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-08-22 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1 |
| 2023-08-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2023-08-18 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1 |
| 2023-08-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 16 |
| 2023-08-16 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2023-08-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2023-08-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-08-11 | $28.11 | $28.11 | $28.10 | $28.10 | $28.10 | 356 |
| 2023-08-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1 |
| 2023-08-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-08-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 10 |
| 2023-08-07 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 10 |
| 2023-08-04 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
| 2023-08-03 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2023-08-02 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 10 |
| 2023-08-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 10 |
| 2023-07-31 | $28.51 | $28.53 | $28.48 | $28.53 | $28.53 | 367 |
| 2023-07-28 | $28.48 | $28.52 | $28.48 | $28.52 | $28.52 | 740 |
| 2023-07-27 | $28.71 | $28.71 | $28.41 | $28.41 | $28.41 | 265 |
| 2023-07-26 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 13 |
| 2023-07-25 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2023-07-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2023-07-21 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 31 |
| 2023-07-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 31 |
| 2023-07-19 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-07-18 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 11 |
| 2023-07-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 11 |
| 2023-07-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 650 |
| 2023-07-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 650 |
| 2023-07-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 10 |
| 2023-07-11 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 25,189 |
| 2023-07-10 | $27.59 | $27.60 | $27.56 | $27.56 | $27.56 | 25,189 |
| 2023-07-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1 |
| 2023-07-06 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2023-07-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 20 |
| 2023-07-03 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-06-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 2 |
| 2023-06-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-06-28 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-06-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 1,692 |
| 2023-06-26 | $26.79 | $26.96 | $26.79 | $26.96 | $26.96 | 1,692 |
| 2023-06-23 | $26.87 | $26.87 | $26.83 | $26.84 | $26.84 | 805 |
| 2023-06-22 | $27.12 | $27.12 | $27.04 | $27.04 | $27.04 | 247 |
| 2023-06-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-06-20 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-06-16 | $27.47 | $27.47 | $27.42 | $27.42 | $27.42 | 593 |
| 2023-06-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 73 |
| 2023-06-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 50 |
| 2023-06-13 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 7 |
| 2023-06-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2023-06-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 11 |
| 2023-06-08 | $26.90 | $26.90 | $26.88 | $26.88 | $26.88 | 2,772 |
| 2023-06-07 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 12 |
| 2023-06-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.55 | 12 |
| 2023-06-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2023-06-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 7 |
| 2023-06-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 311 |
| 2023-05-31 | $25.84 | $25.84 | $25.79 | $25.79 | $25.79 | 311 |
| 2023-05-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 9 |
| 2023-05-26 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-05-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 244 |
| 2023-05-24 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 244 |
| 2023-05-23 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 11 |
| 2023-05-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 11 |
| 2023-05-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 2 |
| 2023-05-18 | $26.47 | $26.50 | $26.47 | $26.50 | $26.50 | 300 |
| 2023-05-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 1 |
| 2023-05-16 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 48 |
| 2023-05-15 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-05-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 33 |
| 2023-05-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 11 |
| 2023-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 36 |
| 2023-05-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-05-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 58 |
| 2023-05-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 11 |
| 2023-05-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2 |
| 2023-05-03 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-05-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 20 |
| 2023-04-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 20 |
| 2023-04-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 17 |
| 2023-04-26 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 5 |
| 2023-04-25 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2023-04-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2023-04-21 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 300 |
| 2023-04-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2023-04-19 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2023-04-18 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 6 |
| 2023-04-17 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 6 |
| 2023-04-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 705 |
| 2023-04-13 | $26.91 | $26.94 | $26.91 | $26.94 | $26.94 | 705 |
| 2023-04-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 12 |
| 2023-04-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 12 |
| 2023-04-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 3 |
| 2023-04-06 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 11 |
| 2023-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 35 |
| 2023-04-04 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 156 |
| 2023-04-03 | $26.79 | $26.79 | $26.75 | $26.75 | $26.75 | 156 |
| 2023-03-31 | $26.49 | $26.60 | $26.49 | $26.60 | $26.60 | 18,059 |
| 2023-03-30 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 23 |
| 2023-03-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 17 |
| 2023-03-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 14 |
| 2023-03-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 14 |
| 2023-03-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 6 |
| 2023-03-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 6 |
| 2023-03-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.56 | 15 |
| 2023-03-21 | $26.18 | $26.18 | $26.18 | $26.18 | $26.05 | 2 |
| 2023-03-20 | $25.80 | $25.85 | $25.80 | $25.85 | $25.72 | 792 |
| 2023-03-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 4 |
| 2023-03-16 | $25.66 | $25.96 | $25.66 | $25.96 | $25.96 | 265 |
| 2023-03-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2 |
| 2023-03-14 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 108 |
| 2023-03-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 92 |
| 2023-03-10 | $26.14 | $26.17 | $26.13 | $26.13 | $26.13 | 5,336 |
| 2023-03-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 115 |
| 2023-03-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 18 |
| 2023-03-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 105 |
| 2023-03-06 | $27.70 | $27.70 | $27.56 | $27.56 | $27.56 | 105 |
| 2023-03-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 12 |
| 2023-03-02 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 12 |
| 2023-03-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-02-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-02-27 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 234 |
| 2023-02-24 | $27.39 | $27.47 | $27.39 | $27.47 | $27.47 | 234 |
| 2023-02-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 3 |
| 2023-02-22 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 3 |
| 2023-02-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 112 |
| 2023-02-17 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 15 |
| 2023-02-16 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 1 |
| 2023-02-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1 |
| 2023-02-14 | $28.57 | $28.61 | $28.49 | $28.49 | $28.49 | 780 |
| 2023-02-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1 |
| 2023-02-10 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 2 |
| 2023-02-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 6 |
| 2023-02-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 3,500 |
| 2023-02-07 | $28.15 | $28.46 | $28.15 | $28.46 | $28.46 | 3,500 |
| 2023-02-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-02-03 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-02-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-02-01 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1 |
| 2023-01-31 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1 |
| 2023-01-30 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-01-27 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 444 |
| 2023-01-26 | $27.80 | $27.91 | $27.80 | $27.91 | $27.91 | 444 |
| 2023-01-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 108 |
| 2023-01-24 | $27.68 | $27.71 | $27.68 | $27.71 | $27.71 | 108 |
| 2023-01-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 148 |
| 2023-01-20 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 148 |
| 2023-01-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2023-01-18 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 935 |
| 2023-01-17 | $27.83 | $27.83 | $27.74 | $27.74 | $27.74 | 935 |
| 2023-01-13 | $27.74 | $27.86 | $27.74 | $27.86 | $27.86 | 148 |
| 2023-01-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 151 |
| 2023-01-11 | $27.62 | $27.70 | $27.62 | $27.70 | $27.70 | 151 |
| 2023-01-10 | $27.28 | $27.44 | $27.28 | $27.44 | $27.44 | 560 |
| 2023-01-09 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 50 |
| 2023-01-06 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 50 |
| 2023-01-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 3 |
| 2023-01-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1 |
| 2023-01-03 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 21 |
| 2022-12-30 | $26.58 | $26.64 | $26.58 | $26.64 | $26.64 | 15,591 |
| 2022-12-29 | $26.44 | $26.79 | $26.44 | $26.79 | $26.79 | 259 |
| 2022-12-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2022-12-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 21 |
| 2022-12-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-12-22 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-12-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 305 |
| 2022-12-20 | $26.51 | $26.51 | $26.45 | $26.45 | $26.45 | 305 |
| 2022-12-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 6 |
| 2022-12-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 9 |
| 2022-12-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 20 |
| 2022-12-14 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
| 2022-12-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 4 |
| 2022-12-12 | $27.65 | $27.65 | $27.65 | $27.65 | $27.39 | 2 |
| 2022-12-09 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 18 |
| 2022-12-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2022-12-07 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-12-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-12-05 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-12-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-12-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 19 |
| 2022-11-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 19 |
| 2022-11-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 50 |
| 2022-11-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3 |
| 2022-11-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-11-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-11-22 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-11-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-11-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2022-11-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-11-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1,479 |
| 2022-11-15 | $27.73 | $27.73 | $27.60 | $27.60 | $27.60 | 1,479 |
| 2022-11-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1 |
| 2022-11-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 830 |
| 2022-11-10 | $27.32 | $27.39 | $27.32 | $27.39 | $27.39 | 830 |
| 2022-11-09 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 5 |
| 2022-11-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 5 |
| 2022-11-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2022-11-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2022-11-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 3 |
| 2022-11-02 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 1 |
| 2022-11-01 | $26.77 | $26.77 | $26.71 | $26.71 | $26.71 | 101 |
| 2022-10-31 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 2 |
| 2022-10-28 | $26.22 | $26.70 | $26.22 | $26.70 | $26.70 | 101 |
| 2022-10-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-10-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-10-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2022-10-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2022-10-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2022-10-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 6 |
| 2022-10-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-10-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 2 |
| 2022-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-10-12 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 458 |
| 2022-10-11 | $24.43 | $24.69 | $24.43 | $24.51 | $24.51 | 458 |
| 2022-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 49 |
| 2022-10-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 49 |
| 2022-10-06 | $25.38 | $25.38 | $25.11 | $25.11 | $25.11 | 106 |
| 2022-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2022-10-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2022-10-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 127 |
| 2022-09-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 9 |
| 2022-09-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 11 |
| 2022-09-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 27 |
| 2022-09-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 772 |
| 2022-09-26 | $24.62 | $24.62 | $24.28 | $24.28 | $24.28 | 772 |
| 2022-09-23 | $25.13 | $25.13 | $24.93 | $24.93 | $24.62 | 684 |
| 2022-09-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.17 | 45 |
| 2022-09-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.46 | 161 |
| 2022-09-20 | $26.16 | $26.16 | $26.09 | $26.09 | $25.77 | 216 |
| 2022-09-19 | $26.46 | $26.52 | $26.46 | $26.52 | $26.19 | 200 |
| 2022-09-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 15 |
| 2022-09-15 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 15 |
| 2022-09-14 | $26.60 | $26.67 | $26.59 | $26.67 | $26.67 | 2,333 |
| 2022-09-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 120 |
| 2022-09-12 | $27.73 | $27.74 | $27.73 | $27.74 | $27.74 | 100 |
| 2022-09-09 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 24 |
| 2022-09-08 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 6 |
| 2022-09-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 60 |
| 2022-09-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 273 |
| 2022-09-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 9,149 |
| 2022-09-01 | $26.71 | $26.73 | $26.71 | $26.73 | $26.73 | 9,149 |
| 2022-08-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2022-08-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2022-08-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-08-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1 |
| 2022-08-25 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| 2022-08-24 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2022-08-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 194 |
| 2022-08-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 194 |
| 2022-08-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2022-08-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-08-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 88,524 |
| 2022-08-16 | $28.74 | $28.74 | $28.65 | $28.65 | $28.65 | 88,524 |
| 2022-08-15 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2 |
| 2022-08-12 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 25 |
| 2022-08-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 399 |
| 2022-08-09 | $27.19 | $27.23 | $27.19 | $27.23 | $27.23 | 399 |
| 2022-08-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2022-08-05 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2022-08-04 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 150 |
| 2022-08-03 | $27.27 | $27.42 | $27.27 | $27.42 | $27.42 | 150 |
| 2022-08-02 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 4 |
| 2022-08-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 4 |
| 2022-07-29 | $27.42 | $27.48 | $27.42 | $27.48 | $27.48 | 800 |
| 2022-07-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 7 |
| 2022-07-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 19 |
| 2022-07-26 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-07-25 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2022-07-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 7 |
| 2022-07-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2022-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1 |
| 2022-07-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2022-07-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2022-07-15 | $25.80 | $26.06 | $25.80 | $26.06 | $26.06 | 301 |
| 2022-07-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-07-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-07-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2022-07-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2022-07-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2022-07-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2022-07-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2022-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 20 |
| 2022-07-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 20 |
| 2022-06-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 22 |
| 2022-06-29 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 130 |
| 2022-06-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 56 |
| 2022-06-27 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2022-06-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 65 |
| 2022-06-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 65 |
| 2022-06-22 | $25.71 | $25.71 | $25.67 | $25.70 | $25.70 | 1,100 |
| 2022-06-21 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 192 |
| 2022-06-17 | $25.27 | $25.27 | $25.26 | $25.27 | $25.27 | 2,002 |
| 2022-06-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 23 |
| 2022-06-15 | $26.14 | $26.14 | $26.06 | $26.06 | $26.06 | 1,741 |
| 2022-06-14 | $25.85 | $25.85 | $25.84 | $25.84 | $25.84 | 223 |
| 2022-06-13 | $26.23 | $26.27 | $25.91 | $25.91 | $25.91 | 261 |
| 2022-06-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2022-06-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
| 2022-06-08 | $28.22 | $28.22 | $28.22 | $28.22 | $28.08 | 18 |
| 2022-06-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.52 | 10 |
| 2022-06-06 | $28.44 | $28.46 | $28.44 | $28.46 | $28.32 | 2,048 |
| 2022-06-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.20 | 4 |
| 2022-06-02 | $28.63 | $28.63 | $28.63 | $28.63 | $28.49 | 11 |
| 2022-06-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.17 | 10 |
| 2022-05-31 | $28.52 | $28.52 | $28.52 | $28.52 | $28.38 | 10 |
| 2022-05-27 | $28.74 | $28.74 | $28.74 | $28.74 | $28.61 | 0 |
| 2022-05-26 | $28.33 | $28.33 | $28.33 | $28.33 | $28.20 | 0 |
| 2022-05-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.75 | 0 |
| 2022-05-24 | $27.57 | $27.57 | $27.57 | $27.57 | $27.43 | 520 |
| 2022-05-23 | $27.59 | $27.59 | $27.56 | $27.57 | $27.44 | 520 |
| 2022-05-20 | $27.30 | $27.30 | $27.21 | $27.21 | $27.08 | 676 |
| 2022-05-19 | $27.16 | $27.16 | $27.16 | $27.16 | $27.03 | 6 |
| 2022-05-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.20 | 5 |
| 2022-05-17 | $28.36 | $28.36 | $28.36 | $28.36 | $28.22 | 5 |
| 2022-05-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.73 | 1 |
| 2022-05-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.69 | 71 |
| 2022-05-12 | $27.38 | $27.38 | $27.38 | $27.38 | $27.25 | 0 |
| 2022-05-11 | $27.29 | $27.29 | $27.29 | $27.29 | $27.16 | 0 |
| 2022-05-10 | $27.46 | $27.46 | $27.46 | $27.46 | $27.33 | 25 |
| 2022-05-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.53 | 25 |
| 2022-05-06 | $28.21 | $28.21 | $28.21 | $28.21 | $28.08 | 1 |
| 2022-05-05 | $28.35 | $28.39 | $28.35 | $28.39 | $28.25 | 642 |
| 2022-05-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.97 | 2 |
| 2022-05-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.28 | 11,177 |
| 2022-05-02 | $27.74 | $28.07 | $27.65 | $28.07 | $27.94 | 11,177 |
| 2022-04-29 | $28.29 | $28.29 | $27.95 | $27.95 | $27.81 | 2,125 |
| 2022-04-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.64 | 3 |
| 2022-04-27 | $28.31 | $28.31 | $28.31 | $28.31 | $28.17 | 3 |
| 2022-04-26 | $28.34 | $28.34 | $28.34 | $28.34 | $28.21 | 2 |
| 2022-04-25 | $28.54 | $28.90 | $28.38 | $28.90 | $28.76 | 1,277 |
| 2022-04-22 | $28.92 | $28.94 | $28.81 | $28.81 | $28.68 | 3,626 |
| 2022-04-21 | $29.54 | $29.54 | $29.54 | $29.54 | $29.40 | 0 |
| 2022-04-20 | $29.95 | $29.95 | $29.90 | $29.90 | $29.75 | 979 |
| 2022-04-19 | $29.50 | $29.62 | $29.50 | $29.62 | $29.48 | 1,713 |
| 2022-04-18 | $29.17 | $29.17 | $29.17 | $29.17 | $29.04 | 0 |
| 2022-04-14 | $29.36 | $29.36 | $29.24 | $29.24 | $29.10 | 200 |
| 2022-04-13 | $29.13 | $29.36 | $29.13 | $29.36 | $29.23 | 3,511 |
| 2022-04-12 | $29.42 | $29.42 | $29.02 | $29.10 | $28.96 | 602 |
| 2022-04-11 | $29.16 | $29.16 | $29.16 | $29.16 | $29.02 | 65 |
| 2022-04-08 | $29.35 | $29.43 | $29.34 | $29.34 | $29.20 | 5,893 |
| 2022-04-07 | $29.24 | $29.24 | $29.18 | $29.18 | $29.04 | 100 |
| 2022-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 110 |
| 2022-04-05 | $29.05 | $29.05 | $28.98 | $28.98 | $28.84 | 3,460 |
| 2022-04-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.08 | 19 |
| 2022-04-01 | $29.23 | $29.23 | $29.23 | $29.23 | $29.09 | 877 |
| 2022-03-31 | $29.10 | $29.10 | $29.10 | $29.10 | $28.96 | 59 |
| 2022-03-30 | $29.47 | $29.47 | $29.47 | $29.47 | $29.33 | 4 |
| 2022-03-29 | $29.67 | $29.70 | $29.67 | $29.70 | $29.56 | 2,395 |
| 2022-03-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.16 | 26 |
| 2022-03-25 | $29.23 | $29.31 | $29.21 | $29.31 | $29.17 | 1,048 |
| 2022-03-24 | $29.11 | $29.11 | $29.11 | $29.11 | $28.98 | 1 |
| 2022-03-23 | $29.07 | $29.07 | $29.07 | $29.07 | $28.78 | 63 |
| 2022-03-22 | $29.41 | $29.41 | $29.41 | $29.41 | $29.12 | 63 |
| 2022-03-21 | $29.26 | $29.26 | $29.26 | $29.26 | $28.97 | 10 |
| 2022-03-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.07 | 0 |
| 2022-03-17 | $29.11 | $29.11 | $29.11 | $29.11 | $28.82 | 509 |
| 2022-03-16 | $28.76 | $28.82 | $28.58 | $28.82 | $28.53 | 509 |
| 2022-03-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.11 | 10 |
| 2022-03-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.71 | 10 |
| 2022-03-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.77 | 1 |
| 2022-03-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.97 | 3 |
| 2022-03-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.04 | 32 |
| 2022-03-08 | $28.05 | $28.07 | $27.74 | $27.74 | $27.46 | 627 |
| 2022-03-07 | $28.01 | $28.01 | $28.01 | $28.01 | $27.73 | 1 |
| 2022-03-04 | $28.56 | $28.71 | $28.56 | $28.71 | $28.42 | 474 |
| 2022-03-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.66 | 3 |
| 2022-03-02 | $28.95 | $28.95 | $28.89 | $28.89 | $28.61 | 320 |
| 2022-03-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.11 | 100 |
| 2022-02-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.59 | 100 |
| 2022-02-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2022-02-24 | $28.18 | $28.18 | $28.18 | $28.18 | $27.90 | 142 |
| 2022-02-23 | $28.27 | $28.27 | $28.22 | $28.22 | $27.94 | 142 |
| 2022-02-22 | $28.54 | $28.54 | $28.54 | $28.54 | $28.25 | 111 |
| 2022-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 6 |
| 2022-02-17 | $29.07 | $29.07 | $29.07 | $29.07 | $28.78 | 318 |
| 2022-02-16 | $29.53 | $29.53 | $29.49 | $29.49 | $29.20 | 318 |
| 2022-02-15 | $29.35 | $29.40 | $29.33 | $29.40 | $29.11 | 950 |
| 2022-02-14 | $29.02 | $29.07 | $29.01 | $29.07 | $28.78 | 6,010 |
| 2022-02-11 | $29.40 | $29.40 | $29.32 | $29.32 | $29.02 | 1,800 |
| 2022-02-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.20 | 0 |
| 2022-02-09 | $29.91 | $29.91 | $29.91 | $29.91 | $29.61 | 0 |
| 2022-02-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.35 | 1,721 |
| 2022-02-07 | $29.30 | $29.30 | $29.26 | $29.26 | $28.97 | 1,721 |
| 2022-02-04 | $29.34 | $29.34 | $29.34 | $29.34 | $29.05 | 1,835 |
| 2022-02-03 | $29.60 | $29.60 | $29.38 | $29.38 | $29.09 | 1,835 |
| 2022-02-02 | $29.70 | $29.70 | $29.70 | $29.70 | $29.40 | 30 |
| 2022-02-01 | $29.58 | $29.58 | $29.58 | $29.58 | $29.29 | 2 |
| 2022-01-31 | $29.30 | $29.35 | $29.30 | $29.35 | $29.06 | 346 |
| 2022-01-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.59 | 64 |
| 2022-01-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.27 | 64 |
| 2022-01-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.31 | 48 |
| 2022-01-25 | $28.62 | $28.94 | $28.62 | $28.84 | $28.55 | 470 |
| 2022-01-24 | $28.48 | $29.11 | $28.17 | $29.11 | $28.82 | 9,270 |
| 2022-01-21 | $29.25 | $29.25 | $28.86 | $28.93 | $28.64 | 1,031 |
| 2022-01-20 | $29.26 | $29.26 | $29.26 | $29.26 | $28.96 | 122 |
| 2022-01-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.30 | 4 |
| 2022-01-18 | $30.00 | $30.00 | $29.88 | $29.89 | $29.59 | 1,126 |
| 2022-01-14 | $30.38 | $30.38 | $30.38 | $30.38 | $30.08 | 90 |
| 2022-01-13 | $30.59 | $30.69 | $30.42 | $30.42 | $30.12 | 797 |
| 2022-01-12 | $30.48 | $30.48 | $30.48 | $30.48 | $30.18 | 2 |
| 2022-01-11 | $30.51 | $30.51 | $30.51 | $30.51 | $30.21 | 185 |
| 2022-01-10 | $30.36 | $30.36 | $30.36 | $30.36 | $30.05 | 185 |
| 2022-01-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.05 | 0 |
| 2022-01-06 | $30.26 | $30.26 | $30.26 | $30.26 | $29.96 | 1,502 |
| 2022-01-05 | $30.50 | $30.50 | $30.15 | $30.15 | $29.85 | 1,502 |
| 2022-01-04 | $30.51 | $30.51 | $30.51 | $30.51 | $30.21 | 42 |
| 2022-01-03 | $30.13 | $30.21 | $30.13 | $30.21 | $29.91 | 576 |
| 2021-12-31 | $30.10 | $30.10 | $30.10 | $30.10 | $29.80 | 3 |
| 2021-12-30 | $30.11 | $30.11 | $30.11 | $30.11 | $29.81 | 3 |
| 2021-12-29 | $30.17 | $30.17 | $30.17 | $30.17 | $29.87 | 65 |
| 2021-12-28 | $30.04 | $30.04 | $30.04 | $30.04 | $29.74 | 8 |
| 2021-12-27 | $30.01 | $30.01 | $30.01 | $30.01 | $29.71 | 80 |
| 2021-12-23 | $29.72 | $29.72 | $29.72 | $29.72 | $29.42 | 8 |
| 2021-12-22 | $29.51 | $29.53 | $29.49 | $29.53 | $29.24 | 651 |
| 2021-12-21 | $28.98 | $29.30 | $28.98 | $29.30 | $29.01 | 1,138 |
| 2021-12-20 | $28.65 | $28.85 | $28.65 | $28.85 | $28.56 | 383 |
| 2021-12-17 | $29.33 | $29.33 | $29.33 | $29.33 | $29.04 | 176 |
| 2021-12-16 | $29.67 | $29.67 | $29.52 | $29.52 | $29.22 | 1,265 |
| 2021-12-15 | $29.20 | $29.44 | $29.20 | $29.44 | $29.14 | 122 |
| 2021-12-14 | $29.17 | $29.17 | $29.15 | $29.15 | $28.86 | 4,555 |
| 2021-12-13 | $29.20 | $29.20 | $29.20 | $29.20 | $28.91 | 3 |
| 2021-12-10 | $29.47 | $29.47 | $29.47 | $29.47 | $29.04 | 15,690 |
| 2021-12-09 | $29.58 | $29.60 | $29.45 | $29.45 | $29.01 | 15,690 |
| 2021-12-08 | $29.61 | $29.66 | $29.61 | $29.66 | $29.22 | 2,252 |
| 2021-12-07 | $29.76 | $29.80 | $29.68 | $29.68 | $29.24 | 2,401 |
| 2021-12-06 | $29.42 | $29.42 | $29.28 | $29.28 | $28.84 | 300 |
| 2021-12-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.54 | 7 |
| 2021-12-02 | $29.08 | $29.08 | $29.08 | $29.08 | $28.65 | 7 |
| 2021-12-01 | $28.55 | $28.55 | $28.55 | $28.55 | $28.13 | 99 |
| 2021-11-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 2 |
| 2021-11-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.04 | 41 |
| 2021-11-26 | $29.39 | $29.46 | $29.39 | $29.46 | $29.02 | 753 |
| 2021-11-24 | $29.95 | $30.06 | $29.95 | $30.06 | $29.61 | 2,542 |
| 2021-11-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.55 | 3 |
| 2021-11-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.49 | 3 |
| 2021-11-19 | $29.74 | $29.74 | $29.74 | $29.74 | $29.29 | 2 |
| 2021-11-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.49 | 8 |
| 2021-11-17 | $30.06 | $30.06 | $30.03 | $30.03 | $29.58 | 413 |
| 2021-11-16 | $30.23 | $30.23 | $30.23 | $30.23 | $29.78 | 6 |
| 2021-11-15 | $30.48 | $30.48 | $30.26 | $30.26 | $29.81 | 185 |
| 2021-11-12 | $30.31 | $30.31 | $30.31 | $30.31 | $29.86 | 52 |
| 2021-11-11 | $30.14 | $30.14 | $30.14 | $30.14 | $29.69 | 52 |
| 2021-11-10 | $30.06 | $30.06 | $30.06 | $30.06 | $29.61 | 54 |
| 2021-11-09 | $30.05 | $30.06 | $30.05 | $30.06 | $29.61 | 807 |
| 2021-11-08 | $30.07 | $30.07 | $30.07 | $30.07 | $29.62 | 4 |
| 2021-11-05 | $30.15 | $30.15 | $30.15 | $30.15 | $29.70 | 14,755 |
| 2021-11-04 | $30.17 | $30.17 | $30.11 | $30.12 | $29.67 | 14,755 |
| 2021-11-03 | $30.30 | $30.30 | $30.30 | $30.30 | $29.84 | 116 |
| 2021-11-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.35 | 21 |
| 2021-11-01 | $29.71 | $29.71 | $29.71 | $29.71 | $29.27 | 4 |
| 2021-10-29 | $29.44 | $29.44 | $29.44 | $29.44 | $29.00 | 1 |
| 2021-10-28 | $29.45 | $29.46 | $29.45 | $29.46 | $29.03 | 102 |
| 2021-10-27 | $29.16 | $29.16 | $29.16 | $29.16 | $28.73 | 3 |
| 2021-10-26 | $29.76 | $29.76 | $29.76 | $29.76 | $29.32 | 2 |
| 2021-10-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.48 | 2 |
| 2021-10-22 | $29.87 | $29.87 | $29.86 | $29.86 | $29.41 | 302 |
| 2021-10-21 | $29.75 | $29.80 | $29.75 | $29.80 | $29.35 | 693 |
| 2021-10-20 | $29.81 | $29.81 | $29.81 | $29.81 | $29.37 | 1 |
| 2021-10-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.11 | 5 |
| 2021-10-18 | $29.41 | $29.41 | $29.38 | $29.41 | $28.98 | 1,000 |
| 2021-10-15 | $29.38 | $29.38 | $29.38 | $29.38 | $28.95 | 58 |
| 2021-10-14 | $29.24 | $29.24 | $29.24 | $29.24 | $28.80 | 303 |
| 2021-10-13 | $28.82 | $28.89 | $28.82 | $28.89 | $28.46 | 303 |
| 2021-10-12 | $28.99 | $28.99 | $28.82 | $28.82 | $28.39 | 2,001 |
| 2021-10-11 | $28.87 | $28.87 | $28.87 | $28.87 | $28.44 | 2 |
| 2021-10-08 | $29.02 | $29.02 | $29.02 | $29.02 | $28.59 | 2 |
| 2021-10-07 | $29.13 | $29.13 | $29.13 | $29.13 | $28.70 | 2 |
| 2021-10-06 | $28.81 | $28.89 | $28.81 | $28.89 | $28.46 | 2,977 |
| 2021-10-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.48 | 30 |
| 2021-10-04 | $28.78 | $28.78 | $28.69 | $28.69 | $28.27 | 602 |
| 2021-10-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.35 | 12 |
| 2021-09-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.06 | 9 |
| 2021-09-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.47 | 316 |
| 2021-09-28 | $28.82 | $28.82 | $28.82 | $28.82 | $28.39 | 31 |
| 2021-09-27 | $29.17 | $29.17 | $29.17 | $29.17 | $28.74 | 1 |
| 2021-09-24 | $29.03 | $29.03 | $29.03 | $29.03 | $28.60 | 18 |
| 2021-09-23 | $29.30 | $29.30 | $29.30 | $29.30 | $28.62 | 3 |
| 2021-09-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.30 | 36 |
| 2021-09-21 | $28.98 | $28.98 | $28.75 | $28.81 | $28.14 | 3,705 |
| 2021-09-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.23 | 71 |
| 2021-09-17 | $29.38 | $29.38 | $29.36 | $29.36 | $28.68 | 151 |
| 2021-09-16 | $29.60 | $29.60 | $29.53 | $29.53 | $28.84 | 752 |
| 2021-09-15 | $29.62 | $29.62 | $29.62 | $29.62 | $28.93 | 1 |
| 2021-09-14 | $29.39 | $29.39 | $29.39 | $29.39 | $28.71 | 68 |
| 2021-09-13 | $29.68 | $29.68 | $29.68 | $29.68 | $28.99 | 24 |
| 2021-09-10 | $29.58 | $29.58 | $29.58 | $29.58 | $28.89 | 1 |
| 2021-09-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.11 | 5 |
| 2021-09-08 | $29.97 | $29.97 | $29.97 | $29.97 | $29.27 | 22 |
| 2021-09-07 | $30.07 | $30.07 | $30.07 | $30.07 | $29.37 | 22 |
| 2021-09-03 | $30.39 | $30.39 | $30.37 | $30.37 | $29.67 | 506 |
| 2021-09-02 | $30.44 | $30.46 | $30.44 | $30.46 | $29.75 | 1,063 |
| 2021-09-01 | $30.23 | $30.23 | $30.23 | $30.23 | $29.53 | 36 |
| 2021-08-31 | $30.24 | $30.24 | $30.24 | $30.24 | $29.54 | 396 |
| 2021-08-30 | $30.35 | $30.35 | $30.24 | $30.24 | $29.53 | 396 |
| 2021-08-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.59 | 119 |
| 2021-08-26 | $30.08 | $30.08 | $29.99 | $29.99 | $29.29 | 851 |
| 2021-08-25 | $30.22 | $30.23 | $30.18 | $30.18 | $29.48 | 653 |
| 2021-08-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.26 | 68 |
| 2021-08-23 | $29.96 | $29.96 | $29.88 | $29.88 | $29.19 | 204 |
| 2021-08-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.07 | 4 |
| 2021-08-19 | $29.54 | $29.58 | $29.48 | $29.48 | $28.80 | 776 |
| 2021-08-18 | $29.64 | $29.64 | $29.64 | $29.64 | $28.95 | 60 |
| 2021-08-17 | $29.98 | $29.98 | $29.98 | $29.98 | $29.28 | 1 |
| 2021-08-16 | $30.08 | $30.08 | $30.08 | $30.08 | $29.38 | 22 |
| 2021-08-13 | $30.05 | $30.05 | $30.05 | $30.05 | $29.35 | 11 |
| 2021-08-12 | $30.05 | $30.05 | $30.05 | $30.05 | $29.36 | 1 |
| 2021-08-11 | $29.94 | $29.94 | $29.94 | $29.94 | $29.25 | 41 |
| 2021-08-10 | $29.73 | $29.73 | $29.73 | $29.73 | $29.04 | 5 |
| 2021-08-09 | $29.42 | $29.45 | $29.42 | $29.45 | $28.77 | 2,609 |
| 2021-08-06 | $29.47 | $29.47 | $29.47 | $29.47 | $28.79 | 29 |
| 2021-08-05 | $29.27 | $29.27 | $29.27 | $29.27 | $28.59 | 14 |
| 2021-08-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.42 | 10 |
| 2021-08-03 | $29.33 | $29.39 | $29.33 | $29.39 | $28.71 | 2,023 |
| 2021-08-02 | $29.12 | $29.38 | $29.12 | $29.12 | $28.45 | 490 |
| 2021-07-30 | $29.30 | $29.30 | $29.10 | $29.10 | $28.42 | 300 |
| 2021-07-29 | $29.21 | $29.21 | $29.21 | $29.21 | $28.53 | 12 |
| 2021-07-28 | $28.95 | $29.02 | $28.95 | $29.02 | $28.35 | 182 |
| 2021-07-27 | $28.98 | $28.98 | $28.98 | $28.98 | $28.31 | 22 |
| 2021-07-26 | $29.03 | $29.03 | $29.03 | $29.03 | $28.36 | 2 |
| 2021-07-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.25 | 51 |
| 2021-07-22 | $28.77 | $28.77 | $28.77 | $28.77 | $28.10 | 51 |
| 2021-07-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.23 | 842 |
| 2021-07-20 | $28.64 | $28.64 | $28.64 | $28.64 | $27.97 | 18 |
| 2021-07-19 | $28.15 | $28.15 | $28.15 | $28.15 | $27.50 | 7 |
| 2021-07-16 | $28.57 | $28.57 | $28.57 | $28.57 | $27.91 | 2 |
| 2021-07-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.12 | 1 |
| 2021-07-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.17 | 54 |
| 2021-07-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.23 | 3 |
| 2021-07-12 | $29.20 | $29.20 | $29.20 | $29.20 | $28.52 | 1 |
| 2021-07-09 | $29.13 | $29.13 | $29.13 | $29.13 | $28.46 | 6 |
| 2021-07-08 | $28.66 | $28.66 | $28.66 | $28.66 | $28.00 | 2 |
| 2021-07-07 | $29.01 | $29.04 | $29.01 | $29.04 | $28.37 | 124 |
| 2021-07-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.26 | 46 |
| 2021-07-02 | $29.29 | $29.29 | $29.29 | $29.29 | $28.61 | 69 |
| 2021-07-01 | $29.18 | $29.25 | $29.18 | $29.21 | $28.53 | 4,839 |
| 2021-06-30 | $28.99 | $29.06 | $28.91 | $29.06 | $28.38 | 9,954 |
| 2021-06-29 | $28.93 | $28.93 | $28.93 | $28.93 | $28.26 | 15 |
| 2021-06-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.22 | 1 |
| 2021-06-25 | $29.12 | $29.12 | $29.12 | $29.12 | $28.44 | 2 |
| 2021-06-24 | $28.85 | $28.86 | $28.85 | $28.86 | $28.19 | 177 |
| 2021-06-23 | $28.68 | $28.68 | $28.65 | $28.65 | $27.98 | 362 |
| 2021-06-22 | $28.71 | $28.71 | $28.71 | $28.71 | $28.05 | 16 |
| 2021-06-21 | $28.57 | $28.69 | $28.57 | $28.69 | $28.02 | 3,447 |
| 2021-06-18 | $28.22 | $28.22 | $28.22 | $28.22 | $27.56 | 190 |
| 2021-06-17 | $28.68 | $28.68 | $28.68 | $28.68 | $28.02 | 34 |
| 2021-06-16 | $29.14 | $29.17 | $29.10 | $29.10 | $28.43 | 3,443 |
| 2021-06-15 | $29.26 | $29.26 | $29.26 | $29.26 | $28.58 | 74 |
| 2021-06-14 | $29.28 | $29.28 | $29.28 | $29.28 | $28.60 | 21 |
| 2021-06-11 | $29.52 | $29.52 | $29.52 | $29.52 | $28.84 | 70 |
| 2021-06-10 | $29.43 | $29.43 | $29.43 | $29.43 | $28.74 | 11 |
| 2021-06-09 | $29.62 | $29.62 | $29.50 | $29.50 | $28.70 | 233 |
| 2021-06-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.84 | 1 |
| 2021-06-07 | $29.54 | $29.54 | $29.54 | $29.54 | $28.74 | 1 |
| 2021-06-04 | $29.56 | $29.56 | $29.56 | $29.56 | $28.75 | 190 |
| 2021-06-03 | $29.41 | $29.44 | $29.41 | $29.44 | $28.64 | 190 |
| 2021-06-02 | $29.43 | $29.43 | $29.43 | $29.43 | $28.63 | 2 |
| 2021-06-01 | $29.41 | $29.42 | $29.41 | $29.42 | $28.62 | 14,380 |
| 2021-05-28 | $29.26 | $29.26 | $29.26 | $29.26 | $28.46 | 1 |
| 2021-05-27 | $29.32 | $29.32 | $29.25 | $29.28 | $28.48 | 1,150 |
| 2021-05-26 | $29.11 | $29.13 | $29.11 | $29.13 | $28.33 | 409 |
| 2021-05-25 | $28.99 | $28.99 | $28.99 | $28.99 | $28.20 | 95 |
| 2021-05-24 | $29.29 | $29.29 | $29.27 | $29.27 | $28.47 | 138 |
| 2021-05-21 | $29.16 | $29.16 | $29.13 | $29.13 | $28.34 | 315 |
| 2021-05-20 | $29.03 | $29.03 | $29.03 | $29.03 | $28.24 | 1 |
| 2021-05-19 | $28.79 | $28.88 | $28.79 | $28.88 | $28.09 | 880 |
| 2021-05-18 | $29.03 | $29.03 | $29.03 | $29.03 | $28.24 | 50 |
| 2021-05-17 | $29.23 | $29.23 | $29.23 | $29.23 | $28.44 | 88 |
| 2021-05-14 | $29.24 | $29.24 | $29.19 | $29.23 | $28.44 | 6,820 |
| 2021-05-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 5 |
| 2021-05-12 | $29.02 | $29.02 | $28.36 | $28.36 | $27.59 | 628 |
| 2021-05-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.20 | 1 |
| 2021-05-10 | $29.36 | $29.36 | $29.36 | $29.36 | $28.56 | 36 |
| 2021-05-07 | $29.38 | $29.38 | $29.38 | $29.38 | $28.58 | 13 |
| 2021-05-06 | $29.13 | $29.13 | $29.13 | $29.13 | $28.33 | 4 |
| 2021-05-05 | $28.73 | $28.85 | $28.73 | $28.85 | $28.06 | 600 |
| 2021-05-04 | $28.57 | $28.73 | $28.57 | $28.73 | $27.95 | 201 |
| 2021-05-03 | $28.76 | $28.76 | $28.76 | $28.76 | $27.98 | 104 |
| 2021-04-30 | $28.49 | $28.49 | $28.49 | $28.49 | $27.72 | 3 |
| 2021-04-29 | $28.63 | $28.77 | $28.63 | $28.77 | $27.99 | 502 |
| 2021-04-28 | $28.63 | $28.63 | $28.63 | $28.63 | $27.85 | 199 |
| 2021-04-27 | $28.60 | $28.60 | $28.60 | $28.60 | $27.83 | 199 |
| 2021-04-26 | $28.44 | $28.47 | $28.44 | $28.46 | $27.68 | 3,852 |
| 2021-04-23 | $28.43 | $28.43 | $28.43 | $28.43 | $27.66 | 5 |
| 2021-04-22 | $28.19 | $28.19 | $28.19 | $28.19 | $27.43 | 26 |
| 2021-04-21 | $28.33 | $28.33 | $28.33 | $28.33 | $27.56 | 7 |
| 2021-04-20 | $28.06 | $28.06 | $28.06 | $28.06 | $27.29 | 42 |
| 2021-04-19 | $28.26 | $28.26 | $28.26 | $28.26 | $27.50 | 5 |
| 2021-04-16 | $28.34 | $28.34 | $28.34 | $28.34 | $27.57 | 4 |
| 2021-04-15 | $28.05 | $28.16 | $28.05 | $28.16 | $27.39 | 800 |
| 2021-04-14 | $28.03 | $28.03 | $28.03 | $28.03 | $27.27 | 1,031 |
| 2021-04-13 | $28.16 | $28.16 | $27.97 | $27.97 | $27.21 | 1,031 |
| 2021-04-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.31 | 2 |
| 2021-04-09 | $27.98 | $27.98 | $27.98 | $27.98 | $27.22 | 30 |
| 2021-04-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.10 | 800 |
| 2021-04-07 | $27.85 | $27.86 | $27.85 | $27.86 | $27.10 | 800 |
| 2021-04-06 | $27.84 | $27.92 | $27.84 | $27.92 | $27.16 | 359 |
| 2021-04-05 | $27.89 | $27.92 | $27.89 | $27.92 | $27.16 | 145 |
| 2021-04-01 | $27.70 | $27.70 | $27.70 | $27.70 | $26.95 | 49 |
| 2021-03-31 | $27.51 | $27.51 | $27.51 | $27.51 | $26.76 | 1,186 |
| 2021-03-30 | $27.60 | $27.60 | $27.59 | $27.59 | $26.84 | 1,186 |
| 2021-03-29 | $27.60 | $27.60 | $27.53 | $27.53 | $26.78 | 418 |
| 2021-03-26 | $27.45 | $27.65 | $27.45 | $27.65 | $26.90 | 800 |
| 2021-03-25 | $27.20 | $27.20 | $27.20 | $27.20 | $26.47 | 6 |
| 2021-03-24 | $27.13 | $27.13 | $26.98 | $26.98 | $26.11 | 397 |
| 2021-03-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.21 | 30 |
| 2021-03-22 | $27.51 | $27.51 | $27.51 | $27.51 | $26.62 | 30 |
| 2021-03-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.63 | 82 |
| 2021-03-18 | $27.46 | $27.46 | $27.46 | $27.46 | $26.58 | 127 |
| 2021-03-17 | $27.63 | $27.63 | $27.63 | $27.63 | $26.74 | 141 |
| 2021-03-16 | $27.57 | $27.57 | $27.57 | $27.57 | $26.68 | 20 |
| 2021-03-15 | $27.55 | $27.72 | $27.55 | $27.72 | $26.83 | 149 |
| 2021-03-12 | $27.49 | $27.49 | $27.49 | $27.49 | $26.61 | 16 |
| 2021-03-11 | $27.28 | $27.28 | $27.28 | $27.28 | $26.40 | 1 |
| 2021-03-10 | $27.25 | $27.25 | $27.18 | $27.18 | $26.30 | 1,500 |
| 2021-03-09 | $26.85 | $26.85 | $26.85 | $26.85 | $25.98 | 5 |
| 2021-03-08 | $26.83 | $26.83 | $26.83 | $26.83 | $25.96 | 77 |
| 2021-03-05 | $26.47 | $26.47 | $26.47 | $26.47 | $25.62 | 1 |
| 2021-03-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.05 | 1 |
| 2021-03-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.45 | 4 |
| 2021-03-02 | $26.39 | $26.41 | $26.29 | $26.29 | $25.45 | 702 |
| 2021-03-01 | $26.37 | $26.37 | $26.37 | $26.37 | $25.52 | 211 |
| 2021-02-26 | $25.82 | $25.82 | $25.82 | $25.82 | $24.99 | 7 |
| 2021-02-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.25 | 5 |
| 2021-02-24 | $26.54 | $26.54 | $26.54 | $26.54 | $25.69 | 97 |
| 2021-02-23 | $26.23 | $26.23 | $26.23 | $26.23 | $25.39 | 42 |
| 2021-02-22 | $26.16 | $26.20 | $26.16 | $26.20 | $25.36 | 200 |
| 2021-02-19 | $26.12 | $26.12 | $26.12 | $26.12 | $25.28 | 2 |
| 2021-02-18 | $26.08 | $26.08 | $26.00 | $26.00 | $25.16 | 202 |
| 2021-02-17 | $26.18 | $26.18 | $26.18 | $26.18 | $25.34 | 3 |
| 2021-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $25.32 | 3 |
| 2021-02-12 | $26.19 | $26.19 | $26.19 | $26.19 | $25.35 | 2 |
| 2021-02-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.27 | 2 |
| 2021-02-10 | $26.11 | $26.11 | $26.11 | $26.11 | $25.27 | 1 |
| 2021-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $25.26 | 2 |
| 2021-02-08 | $26.03 | $26.03 | $26.03 | $26.03 | $25.19 | 7 |
| 2021-02-05 | $25.70 | $25.78 | $25.70 | $25.76 | $24.93 | 2,547 |
| 2021-02-04 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 2 |
| 2021-02-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.50 | 6 |
| 2021-02-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.36 | 6 |
| 2021-02-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.16 | 4 |
| 2021-01-29 | $24.76 | $24.76 | $24.76 | $24.76 | $23.96 | 4 |
| 2021-01-28 | $25.25 | $25.25 | $25.19 | $25.19 | $24.38 | 200 |
| 2021-01-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.30 | 15 |
| 2021-01-26 | $25.52 | $25.52 | $25.52 | $25.52 | $24.70 | 7 |
| 2021-01-25 | $25.49 | $25.49 | $25.49 | $25.49 | $24.67 | 12 |
| 2021-01-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 7 |
| 2021-01-21 | $25.53 | $25.54 | $25.53 | $25.54 | $24.72 | 640 |
| 2021-01-20 | $25.71 | $25.71 | $25.71 | $25.71 | $24.89 | 1 |
| 2021-01-19 | $25.67 | $25.67 | $25.67 | $25.67 | $24.84 | 8 |
| 2021-01-15 | $25.53 | $25.56 | $25.53 | $25.56 | $24.74 | 100 |
| 2021-01-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.89 | 4 |
| 2021-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.68 | 8 |
| 2021-01-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.74 | 107 |
| 2021-01-11 | $25.32 | $25.32 | $25.32 | $25.32 | $24.50 | 10 |
| 2021-01-08 | $25.22 | $25.23 | $25.22 | $25.23 | $24.42 | 509 |
| 2021-01-07 | $25.26 | $25.26 | $25.25 | $25.25 | $24.44 | 400 |
| 2021-01-06 | $25.21 | $25.22 | $25.06 | $25.11 | $24.30 | 1,126 |
| 2021-01-05 | $24.25 | $24.47 | $24.25 | $24.47 | $23.68 | 3,501 |
| 2021-01-04 | $24.56 | $24.56 | $24.28 | $24.30 | $23.52 | 1,104 |
| 2020-12-31 | $24.58 | $24.58 | $24.58 | $24.58 | $23.79 | 6 |
| 2020-12-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.61 | 6 |
| 2020-12-29 | $24.33 | $24.33 | $24.27 | $24.27 | $23.49 | 100 |
| 2020-12-28 | $24.50 | $24.50 | $24.39 | $24.39 | $23.60 | 1,000 |
| 2020-12-24 | $24.31 | $24.31 | $24.31 | $24.31 | $23.53 | 5 |
| 2020-12-23 | $24.23 | $24.32 | $24.23 | $24.32 | $23.54 | 1,001 |
| 2020-12-22 | $24.11 | $24.11 | $24.11 | $24.11 | $23.33 | 2 |
| 2020-12-21 | $24.13 | $24.15 | $24.13 | $24.15 | $23.37 | 604 |
| 2020-12-18 | $24.37 | $24.37 | $24.30 | $24.33 | $23.55 | 718 |
| 2020-12-17 | $24.36 | $24.36 | $24.36 | $24.36 | $23.58 | 100 |
| 2020-12-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.46 | 12 |
| 2020-12-15 | $24.22 | $24.22 | $24.22 | $24.22 | $23.44 | 50 |
| 2020-12-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.17 | 74 |
| 2020-12-11 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 74 |
| 2020-12-10 | $24.41 | $24.41 | $24.41 | $24.41 | $23.46 | 52 |
| 2020-12-09 | $24.40 | $24.40 | $24.40 | $24.40 | $23.45 | 5 |
| 2020-12-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.40 | 1 |
| 2020-12-07 | $24.42 | $24.42 | $24.22 | $24.22 | $23.28 | 734 |
| 2020-12-04 | $24.38 | $24.38 | $24.38 | $24.38 | $23.43 | 4,000 |
| 2020-12-03 | $24.13 | $24.13 | $24.04 | $24.05 | $23.11 | 4,000 |
| 2020-12-02 | $23.93 | $23.96 | $23.92 | $23.96 | $23.02 | 4,160 |
| 2020-12-01 | $23.97 | $24.00 | $23.94 | $23.94 | $23.00 | 700 |
| 2020-11-30 | $24.00 | $24.00 | $23.68 | $23.68 | $22.76 | 101 |
| 2020-11-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.05 | 1 |
| 2020-11-25 | $24.01 | $24.01 | $24.01 | $24.01 | $23.07 | 1 |
| 2020-11-24 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 26 |
| 2020-11-23 | $23.68 | $23.68 | $23.68 | $23.68 | $22.75 | 0 |
| 2020-11-20 | $23.46 | $23.46 | $23.33 | $23.33 | $22.42 | 726 |
| 2020-11-19 | $23.41 | $23.41 | $23.41 | $23.41 | $22.49 | 0 |
| 2020-11-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.44 | 0 |
| 2020-11-17 | $23.57 | $23.57 | $23.57 | $23.57 | $22.65 | 312 |
| 2020-11-16 | $23.47 | $23.53 | $23.47 | $23.53 | $22.61 | 312 |
| 2020-11-13 | $23.13 | $23.13 | $23.13 | $23.13 | $22.22 | 1 |
| 2020-11-12 | $22.64 | $22.64 | $22.64 | $22.64 | $21.75 | 200 |
| 2020-11-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.05 | 200 |
| 2020-11-10 | $22.91 | $23.02 | $22.91 | $23.00 | $22.10 | 3,863 |
| 2020-11-09 | $22.72 | $22.72 | $22.72 | $22.72 | $21.84 | 1 |
| 2020-11-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.09 | 150 |
| 2020-11-05 | $22.11 | $22.11 | $22.01 | $22.01 | $21.15 | 150 |
| 2020-11-04 | $21.66 | $21.66 | $21.66 | $21.66 | $20.81 | 0 |
| 2020-11-03 | $21.65 | $21.65 | $21.65 | $21.65 | $20.80 | 200 |
| 2020-11-02 | $21.17 | $21.20 | $21.17 | $21.20 | $20.37 | 200 |
| 2020-10-30 | $20.70 | $20.79 | $20.70 | $20.79 | $19.98 | 700 |
| 2020-10-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 101 |
| 2020-10-28 | $20.93 | $20.93 | $20.84 | $20.84 | $20.03 | 101 |
| 2020-10-27 | $21.43 | $21.43 | $21.43 | $21.43 | $20.59 | 135 |
| 2020-10-26 | $21.66 | $21.69 | $21.66 | $21.69 | $20.84 | 135 |
| 2020-10-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.24 | 10 |
| 2020-10-22 | $22.12 | $22.12 | $22.09 | $22.09 | $21.22 | 702 |
| 2020-10-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.03 | 560 |
| 2020-10-20 | $22.09 | $22.09 | $21.94 | $21.94 | $21.08 | 560 |
| 2020-10-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.01 | 2 |
| 2020-10-16 | $22.17 | $22.17 | $22.17 | $22.17 | $21.30 | 1 |
| 2020-10-15 | $22.18 | $22.18 | $22.18 | $22.18 | $21.32 | 62 |
| 2020-10-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.25 | 0 |
| 2020-10-13 | $22.22 | $22.22 | $22.22 | $22.22 | $21.35 | 0 |
| 2020-10-12 | $22.39 | $22.39 | $22.39 | $22.39 | $21.51 | 0 |
| 2020-10-09 | $22.23 | $22.23 | $22.23 | $22.23 | $21.36 | 0 |
| 2020-10-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.28 | 0 |
| 2020-10-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.03 | 1 |
| 2020-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $20.69 | 1 |
| 2020-10-05 | $21.69 | $21.69 | $21.69 | $21.69 | $20.84 | 15 |
| 2020-10-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.52 | 3 |
| 2020-10-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.36 | 3 |
| 2020-09-30 | $21.12 | $21.13 | $21.12 | $21.13 | $20.31 | 602 |
| 2020-09-29 | $20.94 | $20.94 | $20.94 | $20.94 | $20.12 | 0 |
| 2020-09-28 | $21.06 | $21.06 | $21.06 | $21.06 | $20.23 | 2 |
| 2020-09-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.91 | 2 |
| 2020-09-24 | $20.57 | $20.58 | $20.55 | $20.55 | $19.74 | 1,050 |
| 2020-09-23 | $20.49 | $20.49 | $20.49 | $20.49 | $19.68 | 30 |
| 2020-09-22 | $21.04 | $21.04 | $21.04 | $21.04 | $20.07 | 30 |
| 2020-09-21 | $20.94 | $20.94 | $20.94 | $20.94 | $19.97 | 88 |
| 2020-09-18 | $21.46 | $21.46 | $21.46 | $21.46 | $20.47 | 0 |
| 2020-09-17 | $21.62 | $21.62 | $21.62 | $21.62 | $20.61 | 0 |
| 2020-09-16 | $21.66 | $21.66 | $21.66 | $21.66 | $20.66 | 1 |
| 2020-09-15 | $21.52 | $21.52 | $21.52 | $21.52 | $20.53 | 1 |
| 2020-09-14 | $21.52 | $21.54 | $21.52 | $21.54 | $20.54 | 113 |
| 2020-09-11 | $21.22 | $21.22 | $21.22 | $21.22 | $20.24 | 0 |
| 2020-09-10 | $21.13 | $21.13 | $21.13 | $21.13 | $20.15 | 1 |
| 2020-09-09 | $21.44 | $21.44 | $21.44 | $21.44 | $20.44 | 1 |
| 2020-09-08 | $21.43 | $21.43 | $21.20 | $21.20 | $20.22 | 1,697 |
| 2020-09-04 | $21.65 | $21.65 | $21.65 | $21.65 | $20.64 | 28 |
| 2020-09-03 | $21.62 | $21.62 | $21.62 | $21.62 | $20.62 | 20 |
| 2020-09-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.07 | 0 |
| 2020-09-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 400 |
| 2020-08-31 | $21.79 | $21.79 | $21.76 | $21.76 | $20.75 | 400 |
| 2020-08-28 | $21.91 | $21.93 | $21.91 | $21.93 | $20.92 | 1,317 |
| 2020-08-27 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 40 |
| 2020-08-26 | $21.64 | $21.64 | $21.64 | $21.64 | $20.63 | 40 |
| 2020-08-25 | $21.71 | $21.71 | $21.71 | $21.71 | $20.71 | 2 |
| 2020-08-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 1 |
| 2020-08-21 | $21.41 | $21.41 | $21.41 | $21.41 | $20.42 | 0 |
| 2020-08-20 | $21.44 | $21.44 | $21.44 | $21.44 | $20.45 | 501 |
| 2020-08-19 | $21.65 | $21.66 | $21.55 | $21.55 | $20.55 | 501 |
| 2020-08-18 | $21.58 | $21.58 | $21.58 | $21.58 | $20.58 | 0 |
| 2020-08-17 | $21.66 | $21.66 | $21.66 | $21.66 | $20.66 | 0 |
| 2020-08-14 | $21.68 | $21.68 | $21.68 | $21.68 | $20.68 | 0 |
| 2020-08-13 | $21.64 | $21.64 | $21.64 | $21.64 | $20.64 | 25 |
| 2020-08-12 | $21.70 | $21.70 | $21.70 | $21.70 | $20.69 | 25 |
| 2020-08-11 | $21.59 | $21.59 | $21.59 | $21.59 | $20.59 | 1 |
| 2020-08-10 | $21.59 | $21.59 | $21.59 | $21.59 | $20.59 | 0 |
| 2020-08-07 | $21.32 | $21.32 | $21.32 | $21.32 | $20.33 | 10 |
| 2020-08-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.07 | 10 |
| 2020-08-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.10 | 0 |
| 2020-08-04 | $20.91 | $20.91 | $20.91 | $20.91 | $19.95 | 5 |
| 2020-08-03 | $20.84 | $20.84 | $20.84 | $20.84 | $19.88 | 5 |
| 2020-07-31 | $20.57 | $20.67 | $20.57 | $20.67 | $19.72 | 2,000 |
| 2020-07-30 | $20.73 | $20.73 | $20.73 | $20.73 | $19.77 | 27 |
| 2020-07-29 | $20.88 | $20.88 | $20.88 | $20.88 | $19.91 | 3 |
| 2020-07-28 | $20.63 | $20.63 | $20.63 | $20.63 | $19.67 | 3 |
| 2020-07-27 | $20.70 | $20.70 | $20.70 | $20.70 | $19.74 | 3 |
| 2020-07-24 | $20.69 | $20.69 | $20.69 | $20.69 | $19.73 | 3 |
| 2020-07-23 | $20.91 | $20.91 | $20.91 | $20.91 | $19.94 | 0 |
| 2020-07-22 | $20.92 | $20.92 | $20.92 | $20.92 | $19.95 | 0 |
| 2020-07-21 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 2 |
| 2020-07-20 | $20.64 | $20.64 | $20.64 | $20.64 | $19.69 | 2 |
| 2020-07-17 | $20.78 | $20.78 | $20.78 | $20.78 | $19.82 | 30 |
| 2020-07-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 0 |
| 2020-07-15 | $20.76 | $20.76 | $20.76 | $20.76 | $19.79 | 0 |
| 2020-07-14 | $20.34 | $20.34 | $20.34 | $20.34 | $19.40 | 0 |
| 2020-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.17 | 400 |
| 2020-07-10 | $20.03 | $20.11 | $20.03 | $20.11 | $19.18 | 400 |
| 2020-07-09 | $19.77 | $19.77 | $19.77 | $19.77 | $18.86 | 1 |
| 2020-07-08 | $20.19 | $20.19 | $20.19 | $20.19 | $19.26 | 252 |
| 2020-07-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.19 | 252 |
| 2020-07-06 | $20.44 | $20.44 | $20.44 | $20.44 | $19.50 | 252 |
| 2020-07-02 | $20.33 | $20.33 | $20.21 | $20.21 | $19.28 | 300 |
| 2020-07-01 | $20.11 | $20.11 | $20.11 | $20.11 | $19.18 | 30 |
| 2020-06-30 | $19.93 | $20.28 | $19.93 | $20.28 | $19.34 | 132 |
| 2020-06-29 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 103 |
| 2020-06-26 | $19.58 | $19.58 | $19.58 | $19.58 | $18.68 | 103 |
| 2020-06-25 | $20.11 | $20.11 | $20.11 | $20.11 | $19.18 | 0 |
| 2020-06-24 | $19.88 | $19.89 | $19.88 | $19.89 | $18.97 | 2,000 |
| 2020-06-23 | $20.49 | $20.49 | $20.49 | $20.49 | $19.54 | 0 |
| 2020-06-22 | $20.47 | $20.47 | $20.47 | $20.47 | $19.52 | 3 |
| 2020-06-19 | $20.50 | $20.50 | $20.50 | $20.50 | $19.55 | 10 |
| 2020-06-18 | $20.70 | $20.70 | $20.70 | $20.70 | $19.74 | 0 |
| 2020-06-17 | $20.71 | $20.71 | $20.71 | $20.71 | $19.75 | 3 |
| 2020-06-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.00 | 38 |
| 2020-06-15 | $20.48 | $20.61 | $20.48 | $20.60 | $19.65 | 400 |
| 2020-06-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.49 | 16 |
| 2020-06-11 | $20.75 | $20.75 | $20.08 | $20.08 | $19.04 | 500 |
| 2020-06-10 | $21.68 | $21.68 | $21.58 | $21.58 | $20.46 | 100 |
| 2020-06-09 | $22.18 | $22.18 | $22.18 | $22.18 | $21.03 | 36 |
| 2020-06-08 | $22.56 | $22.73 | $22.54 | $22.73 | $21.55 | 700 |
| 2020-06-05 | $22.14 | $22.43 | $22.14 | $22.18 | $21.04 | 1,800 |
| 2020-06-04 | $21.37 | $21.37 | $21.37 | $21.37 | $20.27 | 3 |
| 2020-06-03 | $21.13 | $21.16 | $21.13 | $21.16 | $20.07 | 700 |
| 2020-06-02 | $20.51 | $20.54 | $20.51 | $20.54 | $19.48 | 200 |
| 2020-06-01 | $20.34 | $20.34 | $20.32 | $20.32 | $19.27 | 1,500 |
| 2020-05-29 | $20.10 | $20.10 | $20.10 | $20.10 | $19.07 | 0 |
| 2020-05-28 | $20.30 | $20.30 | $20.16 | $20.16 | $19.12 | 200 |
| 2020-05-27 | $20.12 | $20.35 | $20.12 | $20.35 | $19.30 | 1,500 |
| 2020-05-26 | $19.79 | $19.79 | $19.79 | $19.79 | $18.77 | 10 |
| 2020-05-22 | $19.19 | $19.24 | $19.19 | $19.24 | $18.25 | 124 |
| 2020-05-21 | $19.27 | $19.27 | $19.27 | $19.27 | $18.27 | 0 |
| 2020-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.26 | 20 |
| 2020-05-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.00 | 59 |
| 2020-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.30 | 200 |
| 2020-05-15 | $18.42 | $18.42 | $18.42 | $18.42 | $17.47 | 0 |
| 2020-05-14 | $18.37 | $18.37 | $18.37 | $18.37 | $17.42 | 0 |
| 2020-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.17 | 5 |
| 2020-05-12 | $18.64 | $18.64 | $18.64 | $18.64 | $17.68 | 0 |
| 2020-05-11 | $19.12 | $19.12 | $19.10 | $19.10 | $18.12 | 500 |
| 2020-05-08 | $19.28 | $19.28 | $19.28 | $19.28 | $18.28 | 0 |
| 2020-05-07 | $18.77 | $18.77 | $18.77 | $18.77 | $17.80 | 0 |
| 2020-05-06 | $18.83 | $18.83 | $18.83 | $18.83 | $17.86 | 0 |
| 2020-05-05 | $18.80 | $18.80 | $18.80 | $18.80 | $17.83 | 130 |
| 2020-05-04 | $18.54 | $18.80 | $18.54 | $18.80 | $17.83 | 2,225 |
| 2020-05-01 | $19.00 | $19.00 | $18.78 | $18.78 | $17.81 | 571 |
| 2020-04-30 | $19.60 | $19.60 | $19.47 | $19.47 | $18.47 | 300 |
| 2020-04-29 | $20.03 | $20.07 | $19.91 | $19.91 | $18.88 | 7,500 |
| 2020-04-28 | $19.17 | $19.17 | $19.17 | $19.17 | $18.18 | 20 |
| 2020-04-27 | $18.60 | $18.60 | $18.60 | $18.60 | $17.64 | 1 |
| 2020-04-24 | $18.51 | $18.51 | $18.51 | $18.51 | $17.55 | 0 |
| 2020-04-23 | $18.63 | $18.63 | $18.51 | $18.51 | $17.55 | 639 |
| 2020-04-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.31 | 0 |
| 2020-04-21 | $18.20 | $18.25 | $18.19 | $18.25 | $17.31 | 600 |
| 2020-04-20 | $19.02 | $19.02 | $18.79 | $18.79 | $17.82 | 100 |
| 2020-04-17 | $18.42 | $18.42 | $18.42 | $18.42 | $17.47 | 0 |
| 2020-04-16 | $18.28 | $18.42 | $18.26 | $18.42 | $17.47 | 900 |
| 2020-04-15 | $18.77 | $18.77 | $18.43 | $18.43 | $17.48 | 801 |
| 2020-04-14 | $19.31 | $19.32 | $19.15 | $19.17 | $18.18 | 1,629 |
| 2020-04-13 | $19.16 | $19.16 | $18.72 | $18.85 | $17.88 | 900 |
| 2020-04-09 | $18.78 | $18.78 | $18.78 | $18.78 | $17.81 | 78 |
| 2020-04-08 | $18.07 | $18.07 | $18.07 | $18.07 | $17.14 | 0 |
| 2020-04-07 | $17.89 | $17.89 | $17.89 | $17.89 | $16.97 | 0 |
| 2020-04-06 | $17.51 | $17.89 | $17.51 | $17.89 | $16.97 | 1,300 |
| 2020-04-03 | $16.77 | $16.77 | $16.77 | $16.77 | $15.91 | 0 |
| 2020-04-02 | $17.02 | $17.02 | $17.02 | $17.02 | $16.14 | 5 |
| 2020-04-01 | $16.67 | $16.67 | $16.67 | $16.67 | $15.81 | 100,001 |
| 2020-03-31 | $17.49 | $17.49 | $17.45 | $17.46 | $16.56 | 200 |
| 2020-03-30 | $17.49 | $17.84 | $17.49 | $17.84 | $16.92 | 100 |
| 2020-03-27 | $17.42 | $17.42 | $17.42 | $17.42 | $16.53 | 214 |
| 2020-03-26 | $17.77 | $17.97 | $17.74 | $17.97 | $17.04 | 228,500 |
| 2020-03-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.07 | 0 |
| 2020-03-24 | $16.58 | $16.58 | $16.58 | $16.58 | $15.60 | 2 |
| 2020-03-23 | $15.09 | $15.09 | $15.09 | $15.09 | $14.21 | 0 |
| 2020-03-20 | $16.55 | $16.55 | $15.63 | $15.63 | $14.71 | 156 |
| 2020-03-19 | $16.31 | $16.31 | $16.31 | $16.31 | $15.35 | 2 |
| 2020-03-18 | $15.96 | $15.96 | $15.96 | $15.96 | $15.02 | 1 |
| 2020-03-17 | $17.31 | $17.31 | $17.31 | $17.31 | $16.29 | 0 |
| 2020-03-16 | $17.19 | $17.19 | $16.79 | $16.79 | $15.81 | 300 |
| 2020-03-13 | $18.68 | $18.68 | $18.68 | $18.68 | $17.58 | 0 |
| 2020-03-12 | $17.60 | $17.60 | $17.60 | $17.60 | $16.56 | 42 |
| 2020-03-11 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 0 |
| 2020-03-10 | $20.76 | $20.76 | $20.76 | $20.76 | $19.54 | 4 |
| 2020-03-09 | $20.11 | $20.11 | $20.11 | $20.11 | $18.92 | 49 |
| 2020-03-06 | $21.79 | $21.88 | $21.79 | $21.88 | $20.59 | 100 |
| 2020-03-05 | $22.18 | $22.18 | $22.18 | $22.18 | $20.88 | 0 |
| 2020-03-04 | $22.93 | $22.93 | $22.93 | $22.93 | $21.58 | 13 |
| 2020-03-03 | $22.14 | $22.14 | $22.14 | $22.14 | $20.83 | 0 |
| 2020-03-02 | $22.39 | $22.71 | $22.39 | $22.71 | $21.38 | 100 |
| 2020-02-28 | $21.78 | $21.78 | $21.78 | $21.78 | $20.50 | 93 |
| 2020-02-27 | $22.36 | $22.36 | $22.36 | $22.36 | $21.04 | 48 |
| 2020-02-26 | $23.62 | $23.62 | $23.16 | $23.16 | $21.79 | 170 |
| 2020-02-25 | $23.47 | $23.47 | $23.47 | $23.47 | $22.09 | 1 |
| 2020-02-24 | $24.23 | $24.23 | $24.23 | $24.23 | $22.80 | 0 |
| 2020-02-21 | $24.96 | $24.96 | $24.96 | $24.96 | $23.49 | 0 |
| 2020-02-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.67 | 1 |
| 2020-02-19 | $25.15 | $25.15 | $25.15 | $25.15 | $23.67 | 0 |
| 2020-02-18 | $25.16 | $25.16 | $25.16 | $25.16 | $23.68 | 0 |
| 2020-02-14 | $25.24 | $25.24 | $25.24 | $25.24 | $23.75 | 5 |
| 2020-02-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.74 | 0 |
| 2020-02-12 | $25.27 | $25.27 | $25.27 | $25.27 | $23.78 | 35 |
| 2020-02-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.70 | 0 |
| 2020-02-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.58 | 36 |
| 2020-02-07 | $24.96 | $24.96 | $24.96 | $24.96 | $23.49 | 1 |
| 2020-02-06 | $25.14 | $25.14 | $25.14 | $25.14 | $23.66 | 17 |
| 2020-02-05 | $25.19 | $25.19 | $25.19 | $25.19 | $23.70 | 0 |
| 2020-02-04 | $24.78 | $24.78 | $24.78 | $24.78 | $23.32 | 1 |
| 2020-02-03 | $24.56 | $24.56 | $24.56 | $24.56 | $23.12 | 0 |
| 2020-01-31 | $24.48 | $24.48 | $24.48 | $24.48 | $23.04 | 17 |
| 2020-01-30 | $24.93 | $24.93 | $24.93 | $24.93 | $23.47 | 0 |
| 2020-01-29 | $24.97 | $24.97 | $24.88 | $24.88 | $23.41 | 158 |
| 2020-01-28 | $24.91 | $24.91 | $24.91 | $24.91 | $23.44 | 0 |
| 2020-01-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.25 | 152 |
| 2020-01-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.58 | 5 |
| 2020-01-23 | $25.38 | $25.38 | $25.38 | $25.38 | $23.88 | 0 |
| 2020-01-22 | $25.39 | $25.39 | $25.39 | $25.39 | $23.89 | 0 |
| 2020-01-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.79 | 50 |
| 2020-01-17 | $25.42 | $25.42 | $25.42 | $25.42 | $23.92 | 24 |
| 2020-01-16 | $25.40 | $25.40 | $25.40 | $25.40 | $23.91 | 15 |