WBI BullBear Trend Switch US 3000 Total Return ETF (WBIT) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.11 ($-0.01) -0.06%
WBI BullBear Trend Switch US 3000 Total Return ETF - Daily Information
Click for more stock information on WBI BullBear Trend Switch US 3000 Total Return ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.07 |
| Previous Close | $18.11 |
| High | $18.11 |
| Low | $18.03 |
| Adjusted Open | $18.07 |
| Previous Adjusted Close | $18.11 |
| Adjusted High | $18.11 |
| Adjusted Low | $18.03 |
Invest in WBI BullBear Trend Switch US 3000 Total Return ETF (WBIT)
Historical Stock Data for WBI BullBear Trend Switch US 3000 Total Return ETF (WBIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $18.07 | $18.11 | $18.03 | $18.11 | $18.11 | 11,358 |
| 2022-10-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 267 |
| 2022-10-05 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 267 |
| 2022-10-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 119 |
| 2022-10-03 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 40 |
| 2022-09-30 | $18.18 | $18.18 | $18.06 | $18.12 | $18.12 | 1,865 |
| 2022-09-29 | $18.12 | $18.12 | $18.06 | $18.12 | $18.12 | 3,901 |
| 2022-09-28 | $18.10 | $18.25 | $18.06 | $18.06 | $18.06 | 290,780 |
| 2022-09-27 | $18.42 | $18.45 | $17.50 | $18.33 | $17.99 | 774,162 |
| 2022-09-26 | $18.42 | $18.45 | $18.42 | $18.45 | $18.11 | 1,678 |
| 2022-09-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 154 |
| 2022-09-22 | $18.42 | $18.46 | $18.42 | $18.46 | $18.46 | 207 |
| 2022-09-21 | $18.43 | $18.46 | $18.43 | $18.46 | $18.46 | 3,728 |
| 2022-09-20 | $18.45 | $18.49 | $18.45 | $18.46 | $18.46 | 27,744 |
| 2022-09-19 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 79 |
| 2022-09-16 | $18.36 | $18.51 | $18.36 | $18.51 | $18.51 | 1,363 |
| 2022-09-15 | $18.53 | $18.55 | $18.49 | $18.49 | $18.49 | 3,516 |
| 2022-09-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 237 |
| 2022-09-13 | $18.72 | $18.72 | $18.56 | $18.56 | $18.56 | 299 |
| 2022-09-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 78 |
| 2022-09-09 | $18.90 | $18.91 | $18.90 | $18.91 | $18.91 | 241 |
| 2022-09-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 677 |
| 2022-09-07 | $18.60 | $18.76 | $18.58 | $18.76 | $18.76 | 1,302 |
| 2022-09-06 | $18.51 | $18.56 | $18.51 | $18.52 | $18.52 | 1,123 |
| 2022-09-02 | $18.68 | $18.68 | $18.56 | $18.56 | $18.56 | 418 |
| 2022-09-01 | $18.39 | $18.56 | $18.39 | $18.56 | $18.56 | 468 |
| 2022-08-31 | $18.64 | $18.64 | $18.52 | $18.52 | $18.52 | 2,540 |
| 2022-08-30 | $18.63 | $18.64 | $18.63 | $18.63 | $18.63 | 867 |
| 2022-08-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 37 |
| 2022-08-26 | $18.91 | $18.91 | $18.83 | $18.83 | $18.83 | 1,646 |
| 2022-08-25 | $19.02 | $19.13 | $19.02 | $19.13 | $19.13 | 7,416 |
| 2022-08-24 | $18.94 | $18.99 | $18.92 | $18.96 | $18.96 | 3,107 |
| 2022-08-23 | $18.91 | $18.97 | $18.91 | $18.95 | $18.95 | 1,392 |
| 2022-08-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,809 |
| 2022-08-19 | $19.07 | $19.12 | $19.07 | $19.12 | $19.12 | 315 |
| 2022-08-18 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 63 |
| 2022-08-17 | $19.40 | $19.40 | $19.29 | $19.29 | $19.29 | 238 |
| 2022-08-16 | $19.44 | $19.46 | $19.44 | $19.46 | $19.46 | 170 |
| 2022-08-15 | $19.63 | $19.67 | $19.63 | $19.67 | $19.67 | 108 |
| 2022-08-12 | $19.41 | $19.59 | $19.41 | $19.59 | $19.59 | 1,463 |
| 2022-08-11 | $19.38 | $19.38 | $19.27 | $19.27 | $19.27 | 1,270 |
| 2022-08-10 | $19.25 | $19.27 | $19.21 | $19.27 | $19.27 | 1,416 |
| 2022-08-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 122 |
| 2022-08-08 | $19.16 | $19.16 | $18.96 | $18.96 | $18.96 | 1,056 |
| 2022-08-05 | $18.80 | $18.95 | $18.80 | $18.95 | $18.95 | 4,888 |
| 2022-08-04 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 40 |
| 2022-08-03 | $19.00 | $19.00 | $18.96 | $18.99 | $18.99 | 5,670 |
| 2022-08-02 | $18.54 | $18.79 | $18.54 | $18.68 | $18.68 | 578 |
| 2022-08-01 | $18.70 | $18.80 | $18.70 | $18.80 | $18.80 | 1,170 |
| 2022-07-29 | $18.80 | $18.80 | $18.77 | $18.77 | $18.77 | 3,747 |
| 2022-07-28 | $18.69 | $18.75 | $18.63 | $18.75 | $18.75 | 4,734 |
| 2022-07-27 | $18.44 | $18.60 | $18.44 | $18.52 | $18.52 | 1,192 |
| 2022-07-26 | $18.36 | $18.36 | $18.34 | $18.34 | $18.34 | 995 |
| 2022-07-25 | $18.49 | $18.55 | $18.47 | $18.52 | $18.52 | 11,592 |
| 2022-07-22 | $18.70 | $18.70 | $18.63 | $18.69 | $18.69 | 3,720 |
| 2022-07-21 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 278 |
| 2022-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,273 |
| 2022-07-19 | $18.10 | $18.14 | $18.07 | $18.07 | $18.07 | 1,636 |
| 2022-07-18 | $18.05 | $18.19 | $18.05 | $18.19 | $18.19 | 165 |
| 2022-07-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 69 |
| 2022-07-14 | $18.18 | $18.30 | $18.18 | $18.30 | $18.30 | 747 |
| 2022-07-13 | $18.30 | $18.40 | $18.19 | $18.40 | $18.40 | 13,772 |
| 2022-07-12 | $18.33 | $18.33 | $18.19 | $18.20 | $18.20 | 1,576 |
| 2022-07-11 | $18.04 | $18.08 | $18.04 | $18.08 | $18.08 | 603 |
| 2022-07-08 | $17.79 | $17.83 | $17.74 | $17.81 | $17.81 | 2,480 |
| 2022-07-07 | $18.13 | $18.13 | $18.01 | $18.01 | $18.01 | 3,166 |
| 2022-07-06 | $18.35 | $18.35 | $18.16 | $18.16 | $18.16 | 1,440 |
| 2022-07-05 | $18.57 | $18.59 | $18.44 | $18.44 | $18.44 | 512 |
| 2022-07-01 | $18.37 | $18.37 | $18.30 | $18.30 | $18.30 | 441 |
| 2022-06-30 | $18.17 | $18.24 | $18.13 | $18.13 | $18.13 | 1,264 |
| 2022-06-29 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 34 |
| 2022-06-28 | $17.62 | $17.70 | $17.62 | $17.70 | $17.70 | 540 |
| 2022-06-27 | $17.61 | $17.69 | $17.61 | $17.65 | $17.65 | 2,610 |
| 2022-06-24 | $17.80 | $17.82 | $17.79 | $17.79 | $17.78 | 955 |
| 2022-06-23 | $18.00 | $18.09 | $17.99 | $17.99 | $17.98 | 3,282 |
| 2022-06-22 | $17.85 | $17.91 | $17.85 | $17.91 | $17.90 | 806 |
| 2022-06-21 | $17.55 | $17.55 | $17.53 | $17.53 | $17.53 | 498 |
| 2022-06-17 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 34 |
| 2022-06-16 | $17.06 | $17.16 | $17.05 | $17.05 | $17.04 | 1,964 |
| 2022-06-15 | $17.58 | $17.68 | $17.58 | $17.68 | $17.68 | 644 |
| 2022-06-14 | $17.40 | $17.54 | $17.31 | $17.42 | $17.41 | 1,420 |
| 2022-06-13 | $17.71 | $17.81 | $17.60 | $17.60 | $17.60 | 3,529 |
| 2022-06-10 | $18.24 | $18.25 | $18.23 | $18.23 | $18.22 | 455 |
| 2022-06-09 | $18.59 | $18.59 | $18.53 | $18.53 | $18.52 | 206 |
| 2022-06-08 | $18.80 | $18.80 | $18.69 | $18.69 | $18.69 | 402 |
| 2022-06-07 | $18.83 | $18.88 | $18.83 | $18.88 | $18.87 | 148 |
| 2022-06-06 | $18.93 | $18.96 | $18.84 | $18.85 | $18.84 | 12,688 |
| 2022-06-03 | $18.99 | $18.99 | $18.97 | $18.97 | $18.97 | 417 |
| 2022-06-02 | $19.03 | $19.11 | $19.03 | $19.11 | $19.10 | 2,048 |
| 2022-06-01 | $19.03 | $19.03 | $18.97 | $19.02 | $19.01 | 984 |
| 2022-05-31 | $19.08 | $19.14 | $19.05 | $19.05 | $19.04 | 427 |
| 2022-05-27 | $19.58 | $19.58 | $19.50 | $19.50 | $19.50 | 261 |
| 2022-05-26 | $19.43 | $19.45 | $19.40 | $19.45 | $19.45 | 1,312 |
| 2022-05-25 | $19.51 | $19.60 | $19.51 | $19.53 | $19.53 | 5,052 |
| 2022-05-24 | $19.32 | $19.57 | $19.32 | $19.46 | $19.46 | 1,619 |
| 2022-05-23 | $19.32 | $19.32 | $19.29 | $19.29 | $19.28 | 930 |
| 2022-05-20 | $19.28 | $19.29 | $19.26 | $19.29 | $19.28 | 2,468 |
| 2022-05-19 | $19.26 | $19.32 | $19.26 | $19.29 | $19.28 | 670 |
| 2022-05-18 | $19.25 | $19.32 | $19.25 | $19.29 | $19.28 | 1,096 |
| 2022-05-17 | $19.29 | $19.30 | $19.26 | $19.30 | $19.29 | 1,266 |
| 2022-05-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.28 | 7 |
| 2022-05-13 | $19.32 | $19.32 | $19.26 | $19.29 | $19.28 | 8,390 |
| 2022-05-12 | $19.29 | $19.32 | $19.26 | $19.29 | $19.28 | 1,968 |
| 2022-05-11 | $19.25 | $19.29 | $19.25 | $19.29 | $19.28 | 3,342 |
| 2022-05-10 | $19.26 | $19.32 | $19.26 | $19.29 | $19.28 | 1,026 |
| 2022-05-09 | $19.33 | $19.37 | $19.04 | $19.04 | $19.04 | 7,310 |
| 2022-05-06 | $19.67 | $19.78 | $19.67 | $19.70 | $19.69 | 3,498 |
| 2022-05-05 | $20.56 | $20.56 | $19.96 | $19.96 | $19.95 | 977 |
| 2022-05-04 | $19.88 | $20.62 | $19.88 | $20.62 | $20.61 | 524 |
| 2022-05-03 | $20.00 | $20.13 | $20.00 | $20.05 | $20.04 | 1,339 |
| 2022-05-02 | $19.73 | $19.95 | $19.66 | $19.95 | $19.94 | 1,263 |
| 2022-04-29 | $20.32 | $20.33 | $19.81 | $19.81 | $19.80 | 1,488 |
| 2022-04-28 | $20.53 | $20.61 | $20.52 | $20.52 | $20.52 | 1,752 |
| 2022-04-27 | $19.84 | $20.19 | $19.84 | $20.03 | $20.02 | 668 |
| 2022-04-26 | $20.22 | $20.24 | $20.08 | $20.08 | $20.07 | 3,559 |
| 2022-04-25 | $20.36 | $20.41 | $20.36 | $20.41 | $20.40 | 670 |
| 2022-04-22 | $20.64 | $20.64 | $20.52 | $20.52 | $20.51 | 2,327 |
| 2022-04-21 | $21.24 | $21.27 | $21.08 | $21.08 | $21.07 | 3,130 |
| 2022-04-20 | $21.47 | $21.48 | $21.40 | $21.42 | $21.42 | 1,953 |
| 2022-04-19 | $21.01 | $21.43 | $21.00 | $21.42 | $21.41 | 10,378 |
| 2022-04-18 | $21.17 | $21.17 | $21.00 | $21.05 | $21.04 | 1,727 |
| 2022-04-14 | $21.27 | $21.27 | $21.12 | $21.12 | $21.11 | 1,860 |
| 2022-04-13 | $21.24 | $21.38 | $21.24 | $21.37 | $21.36 | 33,062 |
| 2022-04-12 | $21.29 | $21.29 | $21.01 | $21.11 | $21.10 | 10,972 |
| 2022-04-11 | $21.30 | $21.32 | $21.16 | $21.16 | $21.15 | 5,254 |
| 2022-04-08 | $21.54 | $21.63 | $21.48 | $21.48 | $21.47 | 2,380 |
| 2022-04-07 | $21.37 | $21.57 | $21.35 | $21.57 | $21.56 | 2,266 |
| 2022-04-06 | $21.61 | $21.61 | $21.43 | $21.51 | $21.50 | 4,880 |
| 2022-04-05 | $22.07 | $22.07 | $21.71 | $21.72 | $21.72 | 1,860 |
| 2022-04-04 | $21.92 | $22.03 | $21.92 | $22.03 | $22.03 | 2,749 |
| 2022-04-01 | $21.81 | $21.84 | $21.70 | $21.83 | $21.83 | 6,215 |
| 2022-03-31 | $22.09 | $22.09 | $21.83 | $21.83 | $21.82 | 924 |
| 2022-03-30 | $22.18 | $22.18 | $22.08 | $22.08 | $22.08 | 1,035 |
| 2022-03-29 | $22.26 | $22.27 | $22.05 | $22.27 | $22.27 | 12,791 |
| 2022-03-28 | $21.51 | $21.94 | $21.51 | $21.94 | $21.93 | 1,706 |
| 2022-03-25 | $21.63 | $21.80 | $21.63 | $21.80 | $21.79 | 1,389 |
| 2022-03-24 | $21.60 | $21.72 | $21.60 | $21.72 | $21.71 | 2,180 |
| 2022-03-23 | $21.56 | $21.66 | $21.45 | $21.46 | $21.45 | 1,510 |
| 2022-03-22 | $21.68 | $21.70 | $21.68 | $21.70 | $21.69 | 462 |
| 2022-03-21 | $21.53 | $21.53 | $21.31 | $21.45 | $21.44 | 890 |
| 2022-03-18 | $21.29 | $21.50 | $21.25 | $21.50 | $21.49 | 5,330 |
| 2022-03-17 | $21.13 | $21.20 | $21.13 | $21.20 | $21.20 | 708 |
| 2022-03-16 | $20.78 | $20.92 | $20.78 | $20.92 | $20.91 | 795 |
| 2022-03-15 | $20.33 | $20.46 | $20.23 | $20.46 | $20.45 | 1,665 |
| 2022-03-14 | $20.01 | $20.05 | $20.01 | $20.04 | $20.04 | 835 |
| 2022-03-11 | $20.43 | $20.47 | $20.25 | $20.25 | $20.24 | 2,949 |
| 2022-03-10 | $20.37 | $20.53 | $20.33 | $20.53 | $20.53 | 2,070 |
| 2022-03-09 | $20.53 | $20.65 | $20.53 | $20.59 | $20.58 | 2,760 |
| 2022-03-08 | $20.16 | $20.51 | $20.08 | $20.08 | $20.07 | 1,426 |
| 2022-03-07 | $20.44 | $20.44 | $20.20 | $20.20 | $20.20 | 2,340 |
| 2022-03-04 | $20.81 | $20.81 | $20.71 | $20.81 | $20.80 | 3,032 |
| 2022-03-03 | $21.17 | $21.17 | $20.94 | $21.01 | $21.00 | 2,487 |
| 2022-03-02 | $21.03 | $21.18 | $21.03 | $21.18 | $21.17 | 3,445 |
| 2022-03-01 | $20.75 | $20.84 | $20.57 | $20.78 | $20.77 | 4,663 |
| 2022-02-28 | $21.06 | $21.06 | $20.83 | $21.06 | $21.05 | 2,843 |
| 2022-02-25 | $20.95 | $21.12 | $20.95 | $21.12 | $21.11 | 1,557 |
| 2022-02-24 | $20.09 | $20.65 | $20.03 | $20.65 | $20.64 | 5,435 |
| 2022-02-23 | $20.65 | $20.65 | $20.32 | $20.32 | $20.31 | 4,438 |
| 2022-02-22 | $20.85 | $20.85 | $20.59 | $20.70 | $20.69 | 3,975 |
| 2022-02-18 | $20.99 | $21.03 | $20.93 | $20.93 | $20.93 | 1,753 |
| 2022-02-17 | $21.32 | $21.35 | $21.11 | $21.11 | $21.10 | 3,007 |
| 2022-02-16 | $21.41 | $21.59 | $21.41 | $21.59 | $21.58 | 3,333 |
| 2022-02-15 | $21.48 | $21.56 | $21.48 | $21.56 | $21.55 | 5,624 |
| 2022-02-14 | $21.29 | $21.34 | $21.19 | $21.21 | $21.20 | 1,105 |
| 2022-02-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.31 | 112 |
| 2022-02-10 | $21.94 | $22.03 | $21.70 | $21.70 | $21.69 | 1,992 |
| 2022-02-09 | $22.00 | $22.05 | $21.98 | $22.05 | $22.04 | 674 |
| 2022-02-08 | $21.64 | $21.74 | $21.64 | $21.74 | $21.73 | 3,263 |
| 2022-02-07 | $21.67 | $21.67 | $21.49 | $21.49 | $21.49 | 2,823 |
| 2022-02-04 | $21.49 | $21.62 | $21.49 | $21.60 | $21.60 | 1,102 |
| 2022-02-03 | $21.71 | $21.71 | $21.45 | $21.45 | $21.44 | 1,167 |
| 2022-02-02 | $21.83 | $21.98 | $21.83 | $21.98 | $21.97 | 1,018 |
| 2022-02-01 | $21.62 | $21.86 | $21.55 | $21.86 | $21.85 | 4,190 |
| 2022-01-31 | $21.45 | $21.63 | $21.45 | $21.63 | $21.62 | 3,214 |
| 2022-01-28 | $20.90 | $21.18 | $20.75 | $21.18 | $21.17 | 4,485 |
| 2022-01-27 | $21.08 | $21.08 | $20.63 | $20.63 | $20.62 | 8,719 |
| 2022-01-26 | $21.08 | $21.28 | $20.70 | $20.80 | $20.79 | 7,641 |
| 2022-01-25 | $20.78 | $21.06 | $20.75 | $20.94 | $20.93 | 7,826 |
| 2022-01-24 | $20.75 | $20.81 | $20.71 | $20.81 | $20.81 | 771 |
| 2022-01-21 | $20.82 | $20.90 | $20.82 | $20.83 | $20.83 | 3,239 |
| 2022-01-20 | $20.99 | $21.00 | $20.85 | $20.85 | $20.84 | 3,067 |
| 2022-01-19 | $20.91 | $20.95 | $20.91 | $20.92 | $20.91 | 601 |
| 2022-01-18 | $21.00 | $21.00 | $20.89 | $20.90 | $20.90 | 3,224 |
| 2022-01-14 | $21.01 | $21.05 | $21.01 | $21.04 | $21.03 | 1,748 |
| 2022-01-13 | $21.08 | $21.09 | $21.04 | $21.06 | $21.05 | 2,371 |
| 2022-01-12 | $21.10 | $21.13 | $21.09 | $21.13 | $21.12 | 12,648 |
| 2022-01-11 | $21.03 | $21.12 | $21.03 | $21.10 | $21.09 | 2,995 |
| 2022-01-10 | $20.91 | $21.00 | $20.89 | $21.00 | $20.99 | 1,996 |
| 2022-01-07 | $20.98 | $20.99 | $20.98 | $20.99 | $20.98 | 640 |
| 2022-01-06 | $21.02 | $21.10 | $21.00 | $21.04 | $21.03 | 2,110 |
| 2022-01-05 | $21.16 | $21.16 | $21.01 | $21.03 | $21.02 | 963 |
| 2022-01-04 | $21.25 | $21.25 | $21.19 | $21.23 | $21.22 | 1,930 |
| 2022-01-03 | $21.32 | $21.32 | $21.26 | $21.27 | $21.26 | 5,335 |
| 2021-12-31 | $21.35 | $21.35 | $21.30 | $21.30 | $21.29 | 861 |
| 2021-12-30 | $21.30 | $21.33 | $21.30 | $21.30 | $21.29 | 1,759 |
| 2021-12-29 | $21.32 | $21.32 | $21.27 | $21.29 | $21.28 | 622 |
| 2021-12-28 | $21.51 | $21.53 | $21.48 | $21.53 | $21.33 | 3,906 |
| 2021-12-27 | $21.56 | $21.58 | $21.55 | $21.55 | $21.35 | 2,929 |
| 2021-12-23 | $21.45 | $21.50 | $21.45 | $21.49 | $21.29 | 1,124 |
| 2021-12-22 | $21.44 | $21.49 | $21.44 | $21.49 | $21.29 | 3,318 |
| 2021-12-21 | $21.42 | $21.42 | $21.36 | $21.40 | $21.21 | 1,069 |
| 2021-12-20 | $21.28 | $21.28 | $21.24 | $21.27 | $21.08 | 2,163 |
| 2021-12-17 | $21.40 | $21.43 | $21.40 | $21.43 | $21.23 | 3,381 |
| 2021-12-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.12 | 192 |
| 2021-12-15 | $21.40 | $21.40 | $21.33 | $21.40 | $21.20 | 3,771 |
| 2021-12-14 | $21.34 | $21.38 | $21.32 | $21.38 | $21.18 | 15,273 |
| 2021-12-13 | $21.51 | $21.55 | $21.49 | $21.49 | $21.29 | 2,133 |
| 2021-12-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.16 | 169 |
| 2021-12-09 | $21.39 | $21.39 | $21.33 | $21.33 | $21.14 | 357 |
| 2021-12-08 | $21.57 | $21.57 | $21.32 | $21.36 | $21.16 | 5,700 |
| 2021-12-07 | $21.64 | $21.64 | $21.58 | $21.58 | $21.38 | 177 |
| 2021-12-06 | $21.65 | $21.71 | $21.54 | $21.54 | $21.34 | 1,995 |
| 2021-12-03 | $21.50 | $21.74 | $21.49 | $21.74 | $21.54 | 3,250 |
| 2021-12-02 | $21.41 | $21.50 | $21.41 | $21.50 | $21.31 | 1,303 |
| 2021-12-01 | $21.30 | $21.40 | $21.29 | $21.40 | $21.21 | 4,010 |
| 2021-11-30 | $21.43 | $21.43 | $21.39 | $21.42 | $21.22 | 3,029 |
| 2021-11-29 | $21.18 | $21.30 | $21.18 | $21.29 | $21.10 | 1,561 |
| 2021-11-26 | $21.07 | $21.14 | $21.05 | $21.05 | $20.86 | 1,161 |
| 2021-11-24 | $21.46 | $21.53 | $21.46 | $21.53 | $21.33 | 863 |
| 2021-11-23 | $21.34 | $21.46 | $21.34 | $21.46 | $21.26 | 3,457 |
| 2021-11-22 | $21.49 | $21.59 | $21.47 | $21.47 | $21.28 | 585 |
| 2021-11-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.36 | 185 |
| 2021-11-18 | $21.59 | $21.61 | $21.56 | $21.61 | $21.42 | 1,042 |
| 2021-11-17 | $21.60 | $21.60 | $21.59 | $21.59 | $21.39 | 765 |
| 2021-11-16 | $21.68 | $21.72 | $21.67 | $21.67 | $21.47 | 1,946 |
| 2021-11-15 | $21.59 | $21.60 | $21.54 | $21.60 | $21.40 | 655 |
| 2021-11-12 | $21.54 | $21.58 | $21.54 | $21.58 | $21.38 | 764 |
| 2021-11-11 | $21.48 | $21.48 | $21.42 | $21.43 | $21.23 | 4,323 |
| 2021-11-10 | $21.41 | $21.41 | $21.41 | $21.41 | $21.21 | 10 |
| 2021-11-09 | $21.56 | $21.60 | $21.56 | $21.60 | $21.41 | 783 |
| 2021-11-08 | $21.70 | $21.72 | $21.67 | $21.67 | $21.47 | 904 |
| 2021-11-05 | $21.67 | $21.67 | $21.64 | $21.64 | $21.44 | 584 |
| 2021-11-04 | $21.48 | $21.52 | $21.48 | $21.52 | $21.32 | 356 |
| 2021-11-03 | $21.31 | $21.52 | $21.30 | $21.48 | $21.28 | 5,515 |
| 2021-11-02 | $21.33 | $21.35 | $21.32 | $21.32 | $21.12 | 2,529 |
| 2021-11-01 | $21.20 | $21.25 | $21.20 | $21.25 | $21.06 | 2,897 |
| 2021-10-29 | $20.99 | $21.18 | $20.99 | $21.18 | $20.98 | 1,536 |
| 2021-10-28 | $21.02 | $21.13 | $21.02 | $21.13 | $20.93 | 537 |
| 2021-10-27 | $20.99 | $20.99 | $20.92 | $20.92 | $20.72 | 326 |
| 2021-10-26 | $21.14 | $21.14 | $21.08 | $21.08 | $20.88 | 630 |
| 2021-10-25 | $20.95 | $21.06 | $20.95 | $21.04 | $20.85 | 32,998 |
| 2021-10-22 | $21.00 | $21.00 | $20.93 | $20.94 | $20.75 | 706 |
| 2021-10-21 | $20.83 | $20.97 | $20.83 | $20.97 | $20.77 | 1,513 |
| 2021-10-20 | $20.82 | $20.91 | $20.82 | $20.89 | $20.69 | 2,012 |
| 2021-10-19 | $20.64 | $20.84 | $20.64 | $20.79 | $20.60 | 1,895 |
| 2021-10-18 | $20.68 | $20.68 | $20.65 | $20.68 | $20.49 | 862 |
| 2021-10-15 | $20.57 | $20.61 | $20.57 | $20.61 | $20.42 | 1,200 |
| 2021-10-14 | $20.43 | $20.48 | $20.43 | $20.46 | $20.27 | 1,084 |
| 2021-10-13 | $20.07 | $20.15 | $20.06 | $20.15 | $19.96 | 5,642 |
| 2021-10-12 | $20.11 | $20.11 | $20.07 | $20.07 | $19.88 | 2,205 |
| 2021-10-11 | $20.34 | $20.34 | $20.09 | $20.09 | $19.90 | 1,067 |
| 2021-10-08 | $20.27 | $20.30 | $20.18 | $20.22 | $20.03 | 1,382 |
| 2021-10-07 | $20.39 | $20.39 | $20.26 | $20.26 | $20.08 | 1,317 |
| 2021-10-06 | $19.82 | $20.08 | $19.82 | $20.08 | $19.89 | 2,724 |
| 2021-10-05 | $20.02 | $20.08 | $20.02 | $20.02 | $19.83 | 1,027 |
| 2021-10-04 | $19.78 | $19.80 | $19.74 | $19.80 | $19.62 | 655 |
| 2021-10-01 | $19.94 | $20.08 | $19.94 | $20.08 | $19.90 | 1,200 |
| 2021-09-30 | $20.04 | $20.04 | $19.88 | $19.89 | $19.71 | 692 |
| 2021-09-29 | $20.14 | $20.14 | $20.05 | $20.05 | $19.87 | 787 |
| 2021-09-28 | $20.09 | $20.09 | $20.05 | $20.05 | $19.87 | 388 |
| 2021-09-27 | $20.50 | $20.52 | $20.47 | $20.47 | $20.28 | 1,687 |
| 2021-09-24 | $20.62 | $20.66 | $20.61 | $20.66 | $20.33 | 730 |
| 2021-09-23 | $20.60 | $20.66 | $20.60 | $20.66 | $20.34 | 215 |
| 2021-09-22 | $20.50 | $20.50 | $20.39 | $20.39 | $20.06 | 613 |
| 2021-09-21 | $20.31 | $20.31 | $20.18 | $20.18 | $19.86 | 628 |
| 2021-09-20 | $20.06 | $20.21 | $19.97 | $20.20 | $19.88 | 2,592 |
| 2021-09-17 | $20.55 | $20.55 | $20.54 | $20.55 | $20.23 | 1,621 |
| 2021-09-16 | $20.59 | $20.76 | $20.59 | $20.71 | $20.38 | 1,284 |
| 2021-09-15 | $20.56 | $20.72 | $20.56 | $20.72 | $20.40 | 1,497 |
| 2021-09-14 | $20.61 | $20.61 | $20.49 | $20.55 | $20.22 | 1,423 |
| 2021-09-13 | $20.68 | $20.68 | $20.63 | $20.67 | $20.34 | 1,029 |
| 2021-09-10 | $20.83 | $20.83 | $20.64 | $20.64 | $20.31 | 3,038 |
| 2021-09-09 | $20.86 | $20.86 | $20.80 | $20.80 | $20.48 | 430 |
| 2021-09-08 | $20.91 | $20.91 | $20.80 | $20.87 | $20.54 | 3,739 |
| 2021-09-07 | $20.96 | $20.96 | $20.91 | $20.94 | $20.60 | 2,902 |
| 2021-09-03 | $21.01 | $21.01 | $21.01 | $21.01 | $20.68 | 547 |
| 2021-09-02 | $21.02 | $21.03 | $20.99 | $21.01 | $20.68 | 2,871 |
| 2021-09-01 | $20.92 | $21.00 | $20.92 | $20.95 | $20.62 | 2,388 |
| 2021-08-31 | $20.99 | $20.99 | $20.89 | $20.93 | $20.60 | 4,463 |
| 2021-08-30 | $20.97 | $21.01 | $20.95 | $20.96 | $20.63 | 1,845 |
| 2021-08-27 | $20.88 | $20.93 | $20.83 | $20.88 | $20.55 | 2,973 |
| 2021-08-26 | $20.75 | $20.77 | $20.68 | $20.68 | $20.35 | 3,598 |
| 2021-08-25 | $20.78 | $20.84 | $20.78 | $20.81 | $20.48 | 2,094 |
| 2021-08-24 | $20.72 | $20.77 | $20.72 | $20.74 | $20.41 | 3,238 |
| 2021-08-23 | $20.65 | $20.71 | $20.65 | $20.68 | $20.35 | 2,703 |
| 2021-08-20 | $20.45 | $20.51 | $20.43 | $20.48 | $20.16 | 1,197 |
| 2021-08-19 | $20.28 | $20.28 | $20.28 | $20.28 | $19.96 | 187 |
| 2021-08-18 | $20.51 | $20.51 | $20.32 | $20.32 | $20.00 | 366 |
| 2021-08-17 | $20.49 | $20.55 | $20.49 | $20.51 | $20.18 | 688 |
| 2021-08-16 | $20.59 | $20.66 | $20.57 | $20.66 | $20.34 | 1,906 |
| 2021-08-13 | $20.63 | $20.67 | $20.62 | $20.64 | $20.32 | 3,420 |
| 2021-08-12 | $20.54 | $20.64 | $20.54 | $20.64 | $20.32 | 4,360 |
| 2021-08-11 | $20.55 | $20.60 | $20.53 | $20.59 | $20.26 | 7,022 |
| 2021-08-10 | $20.57 | $20.57 | $20.52 | $20.53 | $20.21 | 1,883 |
| 2021-08-09 | $20.05 | $20.58 | $20.05 | $20.53 | $20.20 | 2,336 |
| 2021-08-06 | $20.52 | $20.55 | $20.52 | $20.54 | $20.22 | 817 |
| 2021-08-05 | $20.46 | $20.51 | $20.45 | $20.51 | $20.19 | 2,863 |
| 2021-08-04 | $20.42 | $20.43 | $20.38 | $20.39 | $20.07 | 1,134 |
| 2021-08-03 | $20.50 | $20.50 | $20.27 | $20.48 | $20.16 | 2,820 |
| 2021-08-02 | $20.44 | $20.50 | $20.43 | $20.43 | $20.11 | 1,903 |
| 2021-07-30 | $20.44 | $20.49 | $20.44 | $20.47 | $20.14 | 1,003 |
| 2021-07-29 | $20.50 | $20.50 | $20.44 | $20.47 | $20.15 | 335 |
| 2021-07-28 | $20.42 | $20.48 | $20.41 | $20.44 | $20.12 | 16,306 |
| 2021-07-27 | $20.38 | $20.43 | $20.38 | $20.43 | $20.11 | 269 |
| 2021-07-26 | $20.42 | $20.49 | $20.42 | $20.45 | $20.13 | 7,027 |
| 2021-07-23 | $20.42 | $20.47 | $20.42 | $20.47 | $20.15 | 1,865 |
| 2021-07-22 | $20.42 | $20.47 | $20.39 | $20.44 | $20.12 | 1,994 |
| 2021-07-21 | $20.37 | $20.43 | $20.37 | $20.43 | $20.10 | 1,421 |
| 2021-07-20 | $20.33 | $20.36 | $20.33 | $20.36 | $20.04 | 1,095 |
| 2021-07-19 | $20.31 | $20.31 | $20.25 | $20.30 | $19.98 | 3,511 |
| 2021-07-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.10 | 104 |
| 2021-07-15 | $20.41 | $20.47 | $20.41 | $20.45 | $20.13 | 2,715 |
| 2021-07-14 | $20.46 | $20.46 | $20.43 | $20.46 | $20.14 | 1,336 |
| 2021-07-13 | $20.43 | $20.52 | $20.40 | $20.40 | $20.08 | 7,283 |
| 2021-07-12 | $20.50 | $20.53 | $20.46 | $20.50 | $20.18 | 3,680 |
| 2021-07-09 | $20.52 | $20.52 | $20.46 | $20.51 | $20.18 | 2,425 |
| 2021-07-08 | $20.45 | $20.52 | $20.45 | $20.48 | $20.16 | 733 |
| 2021-07-07 | $20.46 | $20.51 | $20.46 | $20.51 | $20.18 | 3,531 |
| 2021-07-06 | $20.42 | $20.49 | $20.42 | $20.49 | $20.17 | 1,417 |
| 2021-07-02 | $20.42 | $20.46 | $20.40 | $20.46 | $20.14 | 583 |
| 2021-07-01 | $20.38 | $20.45 | $20.38 | $20.41 | $20.09 | 9,041 |
| 2021-06-30 | $20.36 | $20.37 | $20.33 | $20.37 | $20.04 | 1,942 |
| 2021-06-29 | $20.37 | $20.37 | $20.31 | $20.36 | $20.04 | 2,758 |
| 2021-06-28 | $20.32 | $20.35 | $20.30 | $20.34 | $20.02 | 1,444 |
| 2021-06-25 | $20.35 | $20.35 | $20.29 | $20.33 | $20.01 | 910 |
| 2021-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.99 | 56 |
| 2021-06-23 | $20.49 | $20.49 | $20.43 | $20.46 | $19.94 | 2,440 |
| 2021-06-22 | $20.41 | $20.47 | $20.41 | $20.45 | $19.94 | 3,033 |
| 2021-06-21 | $20.41 | $20.44 | $20.41 | $20.44 | $19.93 | 1,416 |
| 2021-06-18 | $20.38 | $20.44 | $20.38 | $20.40 | $19.89 | 1,918 |
| 2021-06-17 | $20.38 | $20.45 | $20.38 | $20.42 | $19.91 | 2,857 |
| 2021-06-16 | $20.47 | $20.47 | $20.40 | $20.40 | $19.89 | 1,811 |
| 2021-06-15 | $20.43 | $20.43 | $20.43 | $20.43 | $19.92 | 170 |
| 2021-06-14 | $20.39 | $20.43 | $20.39 | $20.43 | $19.91 | 1,540 |
| 2021-06-11 | $20.41 | $20.44 | $20.41 | $20.44 | $19.93 | 4,358 |
| 2021-06-10 | $20.45 | $20.45 | $20.44 | $20.44 | $19.92 | 766 |
| 2021-06-09 | $20.30 | $20.38 | $20.30 | $20.36 | $19.85 | 9,582 |
| 2021-06-08 | $20.38 | $20.41 | $20.34 | $20.38 | $19.87 | 3,106 |
| 2021-06-07 | $20.38 | $20.39 | $20.31 | $20.35 | $19.85 | 998 |
| 2021-06-04 | $20.31 | $20.36 | $20.29 | $20.34 | $19.83 | 28,280 |
| 2021-06-03 | $20.27 | $20.31 | $20.27 | $20.30 | $19.80 | 2,313 |
| 2021-06-02 | $20.28 | $20.34 | $20.28 | $20.33 | $19.82 | 1,785 |
| 2021-06-01 | $20.25 | $20.32 | $20.25 | $20.31 | $19.80 | 3,560 |
| 2021-05-28 | $20.13 | $20.30 | $20.13 | $20.25 | $19.75 | 5,303 |
| 2021-05-27 | $20.25 | $20.30 | $20.23 | $20.25 | $19.74 | 2,722 |
| 2021-05-26 | $20.23 | $20.28 | $20.23 | $20.26 | $19.76 | 2,916 |
| 2021-05-25 | $20.79 | $20.79 | $20.25 | $20.25 | $19.74 | 3,282 |
| 2021-05-24 | $20.21 | $20.27 | $20.21 | $20.25 | $19.75 | 976 |
| 2021-05-21 | $20.18 | $20.23 | $20.17 | $20.20 | $19.70 | 1,167 |
| 2021-05-20 | $20.18 | $20.20 | $20.18 | $20.19 | $19.68 | 1,318 |
| 2021-05-19 | $20.14 | $20.17 | $20.11 | $20.11 | $19.60 | 24,384 |
| 2021-05-18 | $20.14 | $20.24 | $20.14 | $20.14 | $19.64 | 12,156 |
| 2021-05-17 | $20.19 | $20.25 | $20.19 | $20.21 | $19.71 | 4,109 |
| 2021-05-14 | $20.21 | $20.24 | $20.20 | $20.24 | $19.73 | 2,986 |
| 2021-05-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.68 | 138 |
| 2021-05-12 | $20.20 | $20.20 | $20.14 | $20.14 | $19.63 | 3,080 |
| 2021-05-11 | $20.23 | $20.23 | $20.23 | $20.23 | $19.72 | 1,142 |
| 2021-05-10 | $20.32 | $20.32 | $20.22 | $20.26 | $19.75 | 4,200 |
| 2021-05-07 | $20.25 | $20.32 | $20.25 | $20.29 | $19.78 | 3,970 |
| 2021-05-06 | $20.23 | $20.26 | $20.22 | $20.26 | $19.76 | 1,437 |
| 2021-05-05 | $20.22 | $20.29 | $20.22 | $20.28 | $19.77 | 4,500 |
| 2021-05-04 | $20.21 | $20.27 | $20.19 | $20.24 | $19.73 | 3,060 |
| 2021-05-03 | $20.24 | $20.28 | $20.22 | $20.22 | $19.71 | 5,517 |
| 2021-04-30 | $20.26 | $20.26 | $20.19 | $20.22 | $19.72 | 4,578 |
| 2021-04-29 | $20.24 | $20.24 | $20.24 | $20.24 | $19.73 | 39 |
| 2021-04-28 | $20.12 | $20.25 | $20.12 | $20.22 | $19.72 | 5,104 |
| 2021-04-27 | $20.23 | $20.24 | $20.17 | $20.20 | $19.70 | 3,105 |
| 2021-04-26 | $20.22 | $20.22 | $20.20 | $20.20 | $19.70 | 721 |
| 2021-04-23 | $20.21 | $20.25 | $20.18 | $20.21 | $19.70 | 2,352 |
| 2021-04-22 | $20.10 | $20.17 | $20.10 | $20.17 | $19.66 | 1,753 |
| 2021-04-21 | $20.19 | $20.21 | $20.14 | $20.19 | $19.68 | 8,542 |
| 2021-04-20 | $20.02 | $20.17 | $20.02 | $20.10 | $19.60 | 3,775 |
| 2021-04-19 | $20.17 | $20.20 | $20.14 | $20.17 | $19.67 | 3,567 |
| 2021-04-16 | $20.14 | $20.21 | $20.14 | $20.16 | $19.66 | 4,517 |
| 2021-04-15 | $20.21 | $20.26 | $20.19 | $20.23 | $19.72 | 3,628 |
| 2021-04-14 | $20.18 | $20.19 | $20.14 | $20.14 | $19.64 | 1,049 |
| 2021-04-13 | $20.11 | $20.27 | $20.11 | $20.17 | $19.67 | 1,482 |
| 2021-04-12 | $20.13 | $20.16 | $20.11 | $20.14 | $19.63 | 5,165 |
| 2021-04-09 | $20.18 | $20.21 | $20.12 | $20.19 | $19.68 | 5,540 |
| 2021-04-08 | $20.21 | $20.22 | $20.16 | $20.18 | $19.67 | 6,476 |
| 2021-04-07 | $20.16 | $20.16 | $20.13 | $20.15 | $19.64 | 1,551 |
| 2021-04-06 | $20.19 | $20.19 | $20.17 | $20.17 | $19.67 | 2,747 |
| 2021-04-05 | $20.12 | $20.12 | $20.11 | $20.12 | $19.61 | 293 |
| 2021-04-01 | $20.09 | $20.11 | $20.03 | $20.11 | $19.60 | 122,324 |
| 2021-03-31 | $20.02 | $20.09 | $20.02 | $20.07 | $19.56 | 6,711 |
| 2021-03-30 | $20.04 | $20.05 | $19.97 | $20.00 | $19.50 | 14,430 |
| 2021-03-29 | $20.02 | $20.08 | $20.02 | $20.08 | $19.57 | 4,791 |
| 2021-03-26 | $20.00 | $20.06 | $19.99 | $20.06 | $19.56 | 2,620 |
| 2021-03-25 | $19.99 | $20.00 | $19.95 | $20.00 | $19.50 | 4,774 |
| 2021-03-24 | $20.00 | $20.05 | $19.97 | $19.97 | $19.47 | 10,430 |
| 2021-03-23 | $19.71 | $19.99 | $19.71 | $19.94 | $19.44 | 194,430 |
| 2021-03-22 | $19.88 | $19.88 | $19.84 | $19.84 | $19.35 | 1,342 |
| 2021-03-19 | $19.76 | $19.83 | $19.75 | $19.81 | $19.31 | 6,431 |
| 2021-03-18 | $19.85 | $19.85 | $19.73 | $19.74 | $19.25 | 4,653 |
| 2021-03-17 | $19.86 | $19.96 | $19.81 | $19.90 | $19.40 | 2,953 |
| 2021-03-16 | $19.90 | $19.92 | $19.86 | $19.88 | $19.38 | 5,582 |
| 2021-03-15 | $19.73 | $20.01 | $19.73 | $19.97 | $19.39 | 13,487 |
| 2021-03-12 | $19.96 | $20.03 | $19.96 | $20.01 | $19.43 | 1,297 |
| 2021-03-11 | $20.04 | $20.12 | $20.02 | $20.06 | $19.48 | 3,739 |
| 2021-03-10 | $19.99 | $20.04 | $19.99 | $20.00 | $19.42 | 2,225 |
| 2021-03-09 | $19.99 | $19.99 | $19.92 | $19.94 | $19.37 | 2,171 |
| 2021-03-08 | $20.06 | $20.06 | $19.89 | $19.89 | $19.32 | 4,110 |
| 2021-03-05 | $19.94 | $20.06 | $19.94 | $20.06 | $19.48 | 3,247 |
| 2021-03-04 | $20.06 | $20.16 | $19.94 | $20.01 | $19.43 | 4,108 |
| 2021-03-03 | $20.14 | $20.14 | $20.07 | $20.09 | $19.51 | 2,078 |
| 2021-03-02 | $20.17 | $20.20 | $20.14 | $20.16 | $19.57 | 6,531 |
| 2021-03-01 | $20.13 | $20.20 | $20.13 | $20.20 | $19.61 | 2,456 |
| 2021-02-26 | $20.03 | $20.10 | $19.99 | $20.01 | $19.43 | 3,746 |
| 2021-02-25 | $20.09 | $20.14 | $20.02 | $20.03 | $19.46 | 4,917 |
| 2021-02-24 | $20.21 | $20.22 | $20.17 | $20.20 | $19.62 | 3,218 |
| 2021-02-23 | $20.13 | $20.21 | $20.13 | $20.21 | $19.63 | 2,065 |
| 2021-02-22 | $20.22 | $20.22 | $20.17 | $20.17 | $19.59 | 860 |
| 2021-02-19 | $20.26 | $20.27 | $20.20 | $20.22 | $19.63 | 9,553 |
| 2021-02-18 | $20.19 | $20.22 | $20.17 | $20.22 | $19.63 | 1,700 |
| 2021-02-17 | $20.37 | $20.37 | $20.19 | $20.27 | $19.68 | 9,419 |
| 2021-02-16 | $20.23 | $20.27 | $20.20 | $20.24 | $19.65 | 11,210 |
| 2021-02-12 | $20.28 | $20.29 | $20.24 | $20.29 | $19.70 | 2,158 |
| 2021-02-11 | $20.22 | $20.26 | $20.21 | $20.26 | $19.67 | 1,326 |
| 2021-02-10 | $20.18 | $20.25 | $20.18 | $20.23 | $19.65 | 3,058 |
| 2021-02-09 | $20.23 | $20.28 | $20.22 | $20.24 | $19.65 | 3,925 |
| 2021-02-08 | $20.16 | $20.27 | $20.16 | $20.23 | $19.65 | 2,793 |
| 2021-02-05 | $20.24 | $20.25 | $20.17 | $20.17 | $19.59 | 2,218 |
| 2021-02-04 | $20.16 | $20.18 | $20.14 | $20.18 | $19.59 | 1,342 |
| 2021-02-03 | $20.02 | $20.17 | $20.02 | $20.11 | $19.53 | 7,466 |
| 2021-02-02 | $20.07 | $20.13 | $20.07 | $20.11 | $19.52 | 3,397 |
| 2021-02-01 | $20.03 | $20.03 | $20.00 | $20.01 | $19.44 | 2,586 |
| 2021-01-29 | $19.81 | $20.08 | $19.81 | $19.96 | $19.38 | 3,400 |
| 2021-01-28 | $20.04 | $20.14 | $19.01 | $20.05 | $19.47 | 25,453 |
| 2021-01-27 | $20.05 | $20.05 | $19.96 | $19.98 | $19.40 | 4,228 |
| 2021-01-26 | $20.01 | $20.09 | $20.01 | $20.03 | $19.45 | 2,490 |
| 2021-01-25 | $20.02 | $20.07 | $20.02 | $20.06 | $19.48 | 2,685 |
| 2021-01-22 | $20.03 | $20.07 | $20.03 | $20.07 | $19.49 | 2,560 |
| 2021-01-21 | $20.09 | $20.14 | $20.08 | $20.12 | $19.54 | 2,756 |
| 2021-01-20 | $20.11 | $20.16 | $20.09 | $20.14 | $19.56 | 4,926 |
| 2021-01-19 | $20.03 | $20.09 | $20.03 | $20.09 | $19.51 | 2,979 |
| 2021-01-15 | $19.98 | $20.08 | $19.98 | $20.00 | $19.42 | 4,500 |
| 2021-01-14 | $20.00 | $20.10 | $20.00 | $20.06 | $19.48 | 3,507 |
| 2021-01-13 | $20.08 | $20.09 | $20.02 | $20.09 | $19.51 | 6,416 |
| 2021-01-12 | $19.95 | $20.01 | $19.92 | $20.01 | $19.43 | 7,086 |
| 2021-01-11 | $19.81 | $19.98 | $19.81 | $19.94 | $19.36 | 1,514 |
| 2021-01-08 | $20.07 | $20.11 | $20.01 | $20.08 | $19.50 | 5,663 |
| 2021-01-07 | $19.95 | $20.10 | $19.95 | $20.06 | $19.48 | 5,046 |
| 2021-01-06 | $19.99 | $20.03 | $19.99 | $20.00 | $19.42 | 3,393 |
| 2021-01-05 | $19.86 | $20.05 | $19.82 | $19.99 | $19.41 | 76,424 |
| 2021-01-04 | $20.00 | $20.06 | $19.96 | $20.05 | $19.47 | 12,033 |
| 2020-12-31 | $20.47 | $20.47 | $20.03 | $20.09 | $19.51 | 3,669 |
| 2020-12-30 | $19.93 | $20.13 | $19.93 | $20.03 | $19.46 | 7,604 |
| 2020-12-29 | $20.10 | $20.10 | $20.00 | $20.04 | $19.46 | 2,806 |
| 2020-12-28 | $20.38 | $20.38 | $20.31 | $20.35 | $19.46 | 3,796 |
| 2020-12-24 | $20.30 | $20.36 | $20.29 | $20.34 | $19.45 | 1,991 |
| 2020-12-23 | $20.13 | $20.32 | $20.13 | $20.29 | $19.41 | 5,443 |
| 2020-12-22 | $20.16 | $20.25 | $20.15 | $20.22 | $19.33 | 5,887 |
| 2020-12-21 | $20.20 | $20.20 | $20.14 | $20.14 | $19.26 | 2,218 |
| 2020-12-18 | $20.21 | $20.25 | $20.20 | $20.24 | $19.36 | 1,324 |
| 2020-12-17 | $20.17 | $20.25 | $20.17 | $20.20 | $19.32 | 4,109 |
| 2020-12-16 | $20.18 | $20.25 | $20.14 | $20.21 | $19.33 | 3,634 |
| 2020-12-15 | $20.23 | $20.24 | $20.17 | $20.24 | $19.35 | 2,468 |
| 2020-12-14 | $20.17 | $20.18 | $20.11 | $20.17 | $19.28 | 4,471 |
| 2020-12-11 | $20.15 | $20.17 | $20.10 | $20.17 | $19.29 | 2,122 |
| 2020-12-10 | $20.17 | $20.21 | $20.16 | $20.20 | $19.31 | 3,363 |
| 2020-12-09 | $20.35 | $20.35 | $20.10 | $20.16 | $19.27 | 13,328 |
| 2020-12-08 | $20.23 | $20.24 | $20.20 | $20.20 | $19.32 | 3,151 |
| 2020-12-07 | $20.18 | $20.21 | $20.13 | $20.15 | $19.27 | 3,280 |
| 2020-12-04 | $20.12 | $20.20 | $20.12 | $20.20 | $19.31 | 1,386 |
| 2020-12-03 | $20.19 | $20.19 | $20.10 | $20.15 | $19.27 | 6,963 |
| 2020-12-02 | $20.03 | $20.14 | $20.02 | $20.11 | $19.23 | 11,086 |
| 2020-12-01 | $20.08 | $20.08 | $20.01 | $20.06 | $19.19 | 9,900 |
| 2020-11-30 | $19.93 | $20.00 | $19.93 | $19.99 | $19.11 | 1,253 |
| 2020-11-27 | $19.95 | $20.00 | $19.94 | $20.00 | $19.12 | 1,822 |
| 2020-11-25 | $19.91 | $19.97 | $19.91 | $19.97 | $19.09 | 698 |
| 2020-11-24 | $19.94 | $20.00 | $19.92 | $19.96 | $19.08 | 2,598 |
| 2020-11-23 | $19.91 | $19.91 | $19.83 | $19.87 | $19.00 | 5,139 |
| 2020-11-20 | $19.72 | $19.85 | $19.72 | $19.85 | $18.99 | 607 |
| 2020-11-19 | $19.78 | $19.89 | $19.78 | $19.89 | $19.02 | 6,518 |
| 2020-11-18 | $19.83 | $19.84 | $19.81 | $19.81 | $18.94 | 4,044 |
| 2020-11-17 | $19.81 | $19.88 | $19.81 | $19.85 | $18.98 | 4,150 |
| 2020-11-16 | $19.78 | $19.83 | $19.75 | $19.83 | $18.96 | 17,290 |
| 2020-11-13 | $19.67 | $19.74 | $19.65 | $19.71 | $18.85 | 6,522 |
| 2020-11-12 | $19.61 | $19.74 | $19.61 | $19.66 | $18.80 | 5,111 |
| 2020-11-11 | $19.75 | $19.82 | $19.71 | $19.76 | $18.90 | 4,603 |
| 2020-11-10 | $19.74 | $19.91 | $19.74 | $19.79 | $18.93 | 7,616 |
| 2020-11-09 | $20.70 | $20.70 | $19.80 | $19.80 | $18.94 | 5,347 |
| 2020-11-06 | $19.66 | $19.70 | $19.59 | $19.64 | $18.78 | 6,908 |
| 2020-11-05 | $19.73 | $19.75 | $19.66 | $19.71 | $18.84 | 7,448 |
| 2020-11-04 | $19.37 | $19.63 | $19.37 | $19.62 | $18.76 | 1,909 |
| 2020-11-03 | $19.42 | $19.44 | $19.34 | $19.44 | $18.59 | 4,470 |
| 2020-11-02 | $19.32 | $19.32 | $19.19 | $19.29 | $18.44 | 11,876 |
| 2020-10-30 | $19.20 | $19.28 | $19.12 | $19.28 | $18.44 | 6,665 |
| 2020-10-29 | $19.17 | $19.19 | $19.11 | $19.18 | $18.34 | 40,506 |
| 2020-10-28 | $19.72 | $19.72 | $19.14 | $19.14 | $18.30 | 2,519 |
| 2020-10-27 | $19.35 | $19.36 | $19.28 | $19.30 | $18.45 | 4,773 |
| 2020-10-26 | $19.36 | $19.36 | $19.31 | $19.32 | $18.48 | 654 |
| 2020-10-23 | $19.43 | $19.43 | $19.35 | $19.42 | $18.57 | 2,993 |
| 2020-10-22 | $19.34 | $19.41 | $19.33 | $19.41 | $18.56 | 7,114 |
| 2020-10-21 | $19.36 | $19.36 | $19.31 | $19.36 | $18.51 | 7,137 |
| 2020-10-20 | $19.00 | $19.37 | $19.00 | $19.37 | $18.52 | 1,101 |
| 2020-10-19 | $19.22 | $19.24 | $19.01 | $19.01 | $18.18 | 1,525 |
| 2020-10-16 | $19.36 | $19.44 | $19.33 | $19.33 | $18.48 | 3,856 |
| 2020-10-15 | $19.19 | $19.32 | $19.14 | $19.32 | $18.48 | 4,115 |
| 2020-10-14 | $19.49 | $19.49 | $19.30 | $19.36 | $18.52 | 6,018 |
| 2020-10-13 | $19.51 | $19.51 | $19.40 | $19.48 | $18.63 | 1,067 |
| 2020-10-12 | $19.56 | $19.64 | $19.56 | $19.57 | $18.72 | 4,164 |
| 2020-10-09 | $19.26 | $19.31 | $19.24 | $19.27 | $18.43 | 1,726 |
| 2020-10-08 | $18.99 | $19.12 | $18.99 | $19.12 | $18.28 | 2,512 |
| 2020-10-07 | $18.89 | $18.98 | $18.86 | $18.98 | $18.15 | 167,191 |
| 2020-10-06 | $18.91 | $18.92 | $18.63 | $18.63 | $17.82 | 9,420 |
| 2020-10-05 | $18.74 | $18.85 | $18.74 | $18.85 | $18.02 | 2,423 |
| 2020-10-02 | $18.45 | $18.57 | $18.45 | $18.53 | $17.72 | 1,480 |
| 2020-10-01 | $18.60 | $18.68 | $18.60 | $18.65 | $17.83 | 9,194 |
| 2020-09-30 | $18.55 | $18.61 | $18.45 | $18.56 | $17.75 | 3,942 |
| 2020-09-29 | $18.32 | $18.46 | $18.32 | $18.39 | $17.59 | 6,200 |
| 2020-09-28 | $18.41 | $18.50 | $18.40 | $18.45 | $17.65 | 1,895 |
| 2020-09-25 | $17.77 | $18.16 | $17.43 | $18.16 | $17.36 | 4,833 |
| 2020-09-24 | $17.81 | $17.98 | $17.81 | $17.86 | $17.08 | 1,807 |
| 2020-09-23 | $18.18 | $18.18 | $17.81 | $17.81 | $17.03 | 1,068 |
| 2020-09-22 | $18.08 | $18.27 | $18.08 | $18.27 | $17.47 | 6,245 |
| 2020-09-21 | $17.80 | $18.05 | $17.74 | $18.05 | $17.26 | 319,766 |
| 2020-09-18 | $18.23 | $18.32 | $18.23 | $18.32 | $17.52 | 817 |
| 2020-09-17 | $18.53 | $18.53 | $18.36 | $18.47 | $17.67 | 4,401 |
| 2020-09-16 | $18.79 | $18.82 | $18.66 | $18.66 | $17.84 | 1,480 |
| 2020-09-15 | $18.77 | $18.77 | $18.71 | $18.71 | $17.89 | 2,697 |
| 2020-09-14 | $18.68 | $18.68 | $18.58 | $18.63 | $17.81 | 2,187 |
| 2020-09-11 | $18.43 | $18.43 | $18.19 | $18.32 | $17.52 | 5,743 |
| 2020-09-10 | $18.77 | $18.77 | $18.35 | $18.35 | $17.55 | 3,583 |
| 2020-09-09 | $18.51 | $18.72 | $18.51 | $18.66 | $17.85 | 2,606 |
| 2020-09-08 | $18.32 | $18.48 | $18.27 | $18.27 | $17.47 | 6,817 |
| 2020-09-04 | $18.48 | $18.81 | $18.48 | $18.81 | $17.99 | 3,639 |
| 2020-09-03 | $19.08 | $19.16 | $18.83 | $18.96 | $18.13 | 4,233 |
| 2020-09-02 | $19.34 | $19.66 | $19.34 | $19.66 | $18.80 | 2,481 |
| 2020-09-01 | $19.20 | $19.36 | $19.19 | $19.36 | $18.51 | 3,306 |
| 2020-08-31 | $19.17 | $19.30 | $19.17 | $19.26 | $18.42 | 2,755 |
| 2020-08-28 | $19.16 | $19.24 | $19.16 | $19.24 | $18.40 | 4,223 |
| 2020-08-27 | $19.15 | $19.22 | $19.02 | $19.14 | $18.30 | 5,726 |
| 2020-08-26 | $18.84 | $19.08 | $18.84 | $19.08 | $18.25 | 2,475 |
| 2020-08-25 | $18.82 | $18.90 | $18.78 | $18.90 | $18.07 | 9,205 |
| 2020-08-24 | $18.79 | $18.82 | $18.74 | $18.82 | $18.00 | 15,887 |
| 2020-08-21 | $18.61 | $18.68 | $18.58 | $18.67 | $17.85 | 17,807 |
| 2020-08-20 | $18.54 | $18.65 | $18.54 | $18.62 | $17.81 | 6,060 |
| 2020-08-19 | $18.64 | $18.68 | $18.56 | $18.56 | $17.75 | 5,969 |
| 2020-08-18 | $18.54 | $18.65 | $18.54 | $18.63 | $17.82 | 2,853 |
| 2020-08-17 | $18.61 | $18.62 | $18.58 | $18.62 | $17.80 | 5,293 |
| 2020-08-14 | $18.47 | $18.53 | $18.46 | $18.52 | $17.71 | 4,366 |
| 2020-08-13 | $18.41 | $18.63 | $18.41 | $18.51 | $17.70 | 42,647 |
| 2020-08-12 | $18.54 | $18.57 | $18.49 | $18.56 | $17.75 | 9,295 |
| 2020-08-11 | $18.48 | $18.57 | $18.30 | $18.30 | $17.50 | 2,396 |
| 2020-08-10 | $18.38 | $18.45 | $18.38 | $18.45 | $17.64 | 3,025 |
| 2020-08-07 | $18.38 | $18.41 | $18.36 | $18.41 | $17.60 | 13,786 |
| 2020-08-06 | $18.29 | $18.39 | $18.24 | $18.39 | $17.59 | 2,156 |
| 2020-08-05 | $18.28 | $18.30 | $18.24 | $18.30 | $17.50 | 3,650 |
| 2020-08-04 | $17.87 | $18.17 | $17.87 | $18.14 | $17.35 | 11,165 |
| 2020-08-03 | $18.03 | $18.12 | $18.03 | $18.11 | $17.32 | 1,277 |
| 2020-07-31 | $17.76 | $17.92 | $17.72 | $17.92 | $17.13 | 4,103 |
| 2020-07-30 | $17.65 | $17.85 | $17.65 | $17.84 | $17.06 | 5,378 |
| 2020-07-29 | $17.85 | $17.89 | $17.81 | $17.89 | $17.11 | 4,244 |
| 2020-07-28 | $17.76 | $17.83 | $17.67 | $17.67 | $16.89 | 5,513 |
| 2020-07-27 | $17.71 | $17.79 | $17.71 | $17.79 | $17.01 | 1,684 |
| 2020-07-24 | $17.62 | $17.64 | $17.58 | $17.63 | $16.86 | 2,822 |
| 2020-07-23 | $17.98 | $17.98 | $17.73 | $17.77 | $16.99 | 3,286 |
| 2020-07-22 | $17.92 | $17.95 | $17.89 | $17.95 | $17.17 | 3,353 |
| 2020-07-21 | $17.96 | $17.99 | $17.86 | $17.86 | $17.08 | 3,628 |
| 2020-07-20 | $17.72 | $17.86 | $17.72 | $17.86 | $17.07 | 2,104 |
| 2020-07-17 | $17.64 | $17.70 | $17.64 | $17.70 | $16.92 | 943 |
| 2020-07-16 | $17.65 | $17.65 | $17.56 | $17.63 | $16.86 | 2,791 |
| 2020-07-15 | $17.68 | $17.75 | $17.60 | $17.70 | $16.92 | 5,843 |
| 2020-07-14 | $17.30 | $17.50 | $17.30 | $17.50 | $16.73 | 2,879 |
| 2020-07-13 | $17.68 | $17.69 | $17.27 | $17.27 | $16.51 | 1,498 |
| 2020-07-10 | $17.30 | $17.46 | $17.30 | $17.46 | $16.69 | 2,472 |
| 2020-07-09 | $17.11 | $17.27 | $17.11 | $17.27 | $16.51 | 4,383 |
| 2020-07-08 | $17.31 | $17.37 | $17.23 | $17.37 | $16.61 | 14,191 |
| 2020-07-07 | $17.13 | $17.42 | $17.13 | $17.24 | $16.48 | 7,400 |
| 2020-07-06 | $17.49 | $17.49 | $17.39 | $17.40 | $16.64 | 2,400 |
| 2020-07-02 | $17.21 | $17.27 | $16.75 | $17.14 | $16.39 | 66,158 |
| 2020-07-01 | $17.07 | $17.11 | $17.02 | $17.11 | $16.36 | 4,002 |
| 2020-06-30 | $16.62 | $17.04 | $16.62 | $17.04 | $16.29 | 3,921 |
| 2020-06-29 | $16.82 | $16.82 | $16.67 | $16.74 | $16.01 | 10,842 |
| 2020-06-26 | $16.62 | $16.64 | $16.52 | $16.52 | $15.80 | 11,215 |
| 2020-06-25 | $16.78 | $17.05 | $16.78 | $17.05 | $16.16 | 2,081 |
| 2020-06-24 | $16.82 | $16.91 | $16.80 | $16.87 | $15.99 | 11,230 |
| 2020-06-23 | $17.38 | $17.42 | $17.33 | $17.33 | $16.43 | 6,189 |
| 2020-06-22 | $16.00 | $17.28 | $16.00 | $17.25 | $16.35 | 4,011 |
| 2020-06-19 | $17.33 | $17.33 | $17.13 | $17.17 | $16.28 | 25,548 |
| 2020-06-18 | $17.18 | $17.25 | $17.18 | $17.22 | $16.33 | 4,671 |
| 2020-06-17 | $17.28 | $17.34 | $17.24 | $17.24 | $16.34 | 5,036 |
| 2020-06-16 | $17.42 | $17.45 | $17.21 | $17.26 | $16.36 | 5,494 |
| 2020-06-15 | $16.94 | $17.01 | $16.92 | $16.96 | $16.08 | 3,806 |
| 2020-06-12 | $16.75 | $16.99 | $16.53 | $16.83 | $15.95 | 21,032 |
| 2020-06-11 | $17.12 | $17.14 | $16.57 | $16.63 | $15.77 | 11,284 |
| 2020-06-10 | $17.71 | $17.76 | $17.57 | $17.65 | $16.73 | 4,508 |
| 2020-06-09 | $17.72 | $17.79 | $17.72 | $17.75 | $16.83 | 3,536 |
| 2020-06-08 | $17.75 | $17.78 | $17.71 | $17.77 | $16.85 | 15,636 |
| 2020-06-05 | $17.79 | $17.87 | $17.77 | $17.77 | $16.84 | 1,007 |
| 2020-06-04 | $17.53 | $17.57 | $17.51 | $17.56 | $16.64 | 10,069 |
| 2020-06-03 | $17.64 | $17.64 | $17.59 | $17.61 | $16.69 | 5,199 |
| 2020-06-02 | $17.27 | $17.52 | $17.27 | $17.51 | $16.60 | 3,980 |
| 2020-06-01 | $17.28 | $17.35 | $17.28 | $17.35 | $16.45 | 2,203 |
| 2020-05-29 | $17.10 | $17.22 | $17.10 | $17.22 | $16.33 | 2,704 |
| 2020-05-28 | $17.05 | $17.24 | $17.05 | $17.15 | $16.25 | 4,257 |
| 2020-05-27 | $17.11 | $17.13 | $17.06 | $17.13 | $16.24 | 5,678 |
| 2020-05-26 | $17.19 | $17.19 | $17.07 | $17.10 | $16.21 | 6,179 |
| 2020-05-22 | $17.12 | $17.14 | $17.10 | $17.14 | $16.25 | 1,813 |
| 2020-05-21 | $17.19 | $17.19 | $17.09 | $17.12 | $16.23 | 9,638 |
| 2020-05-20 | $16.73 | $17.15 | $16.73 | $17.11 | $16.22 | 20,496 |
| 2020-05-19 | $16.89 | $16.95 | $16.88 | $16.88 | $16.00 | 31,630 |
| 2020-05-18 | $16.98 | $16.98 | $16.89 | $16.95 | $16.07 | 8,970 |
| 2020-05-15 | $16.66 | $16.70 | $16.65 | $16.70 | $15.83 | 718 |
| 2020-05-14 | $16.61 | $16.71 | $16.61 | $16.71 | $15.84 | 6,685 |
| 2020-05-13 | $16.83 | $16.83 | $16.68 | $16.70 | $15.83 | 89,375 |
| 2020-05-12 | $16.93 | $16.95 | $16.83 | $16.83 | $15.96 | 27,049 |
| 2020-05-11 | $16.85 | $16.88 | $16.83 | $16.85 | $15.97 | 3,972 |
| 2020-05-08 | $16.88 | $16.91 | $16.87 | $16.91 | $16.03 | 4,814 |
| 2020-05-07 | $16.78 | $16.87 | $16.77 | $16.77 | $15.90 | 5,965 |
| 2020-05-06 | $16.72 | $16.78 | $16.71 | $16.72 | $15.85 | 8,579 |
| 2020-05-05 | $16.75 | $16.77 | $16.72 | $16.77 | $15.90 | 2,540 |
| 2020-05-04 | $16.66 | $16.67 | $16.62 | $16.67 | $15.80 | 22,770 |
| 2020-05-01 | $16.77 | $16.84 | $16.65 | $16.65 | $15.78 | 31,430 |
| 2020-04-30 | $16.80 | $16.97 | $16.80 | $16.94 | $16.06 | 4,601 |
| 2020-04-29 | $16.77 | $16.90 | $16.74 | $16.90 | $16.02 | 28,206 |
| 2020-04-28 | $16.67 | $16.70 | $16.57 | $16.68 | $15.81 | 12,717 |
| 2020-04-27 | $16.68 | $16.68 | $16.65 | $16.65 | $15.79 | 11,095 |
| 2020-04-24 | $16.61 | $16.62 | $16.53 | $16.59 | $15.73 | 9,215 |
| 2020-04-23 | $16.79 | $16.82 | $16.66 | $16.69 | $15.82 | 17,207 |
| 2020-04-22 | $16.95 | $16.95 | $16.67 | $16.75 | $15.88 | 39,006 |
| 2020-04-21 | $16.69 | $16.69 | $16.50 | $16.57 | $15.70 | 14,606 |
| 2020-04-20 | $17.00 | $17.04 | $16.92 | $17.03 | $16.14 | 7,887 |
| 2020-04-17 | $17.10 | $17.10 | $16.92 | $16.92 | $16.04 | 580 |
| 2020-04-16 | $17.09 | $17.11 | $17.09 | $17.09 | $16.20 | 8,309 |
| 2020-04-15 | $16.71 | $17.00 | $16.71 | $16.96 | $16.08 | 182,643 |
| 2020-04-14 | $16.74 | $16.74 | $16.59 | $16.61 | $15.75 | 8,583 |
| 2020-04-13 | $16.65 | $16.72 | $16.63 | $16.63 | $15.77 | 4,600 |
| 2020-04-09 | $16.73 | $16.77 | $16.69 | $16.71 | $15.84 | 7,125 |
| 2020-04-08 | $16.75 | $16.80 | $16.70 | $16.71 | $15.84 | 3,472 |
| 2020-04-07 | $16.84 | $16.84 | $16.63 | $16.76 | $15.89 | 122,688 |
| 2020-04-06 | $17.01 | $17.01 | $16.83 | $16.93 | $16.05 | 2,332 |
| 2020-04-03 | $17.03 | $17.05 | $16.97 | $16.97 | $16.09 | 42,572 |
| 2020-04-02 | $16.99 | $16.99 | $16.92 | $16.94 | $16.06 | 2,198 |
| 2020-04-01 | $16.94 | $17.07 | $16.86 | $16.92 | $16.04 | 32,043 |
| 2020-03-31 | $16.83 | $16.87 | $16.79 | $16.79 | $15.91 | 12,448 |
| 2020-03-30 | $17.03 | $17.03 | $16.83 | $16.83 | $15.96 | 3,192 |
| 2020-03-27 | $16.66 | $16.95 | $16.66 | $16.87 | $15.99 | 14,070 |
| 2020-03-26 | $16.75 | $16.76 | $16.58 | $16.58 | $15.72 | 90,929 |
| 2020-03-25 | $16.65 | $16.79 | $16.65 | $16.65 | $15.78 | 4,778 |
| 2020-03-24 | $16.81 | $16.81 | $16.58 | $16.68 | $15.81 | 17,077 |
| 2020-03-23 | $16.28 | $16.81 | $16.28 | $16.81 | $15.93 | 3,206 |
| 2020-03-20 | $16.05 | $16.38 | $16.05 | $16.38 | $15.52 | 3,074 |
| 2020-03-19 | $15.81 | $16.12 | $15.58 | $15.96 | $15.13 | 7,068 |
| 2020-03-18 | $16.45 | $16.47 | $15.00 | $15.62 | $14.81 | 5,137 |
| 2020-03-17 | $17.54 | $17.54 | $16.43 | $16.47 | $15.61 | 11,318 |
| 2020-03-16 | $16.90 | $17.98 | $16.90 | $17.45 | $16.35 | 7,508 |
| 2020-03-13 | $16.98 | $16.98 | $16.67 | $16.80 | $15.74 | 15,696 |
| 2020-03-12 | $17.86 | $17.86 | $16.84 | $17.12 | $16.04 | 9,007 |
| 2020-03-11 | $17.92 | $18.03 | $17.15 | $17.15 | $16.06 | 8,202 |
| 2020-03-10 | $18.47 | $18.55 | $17.68 | $17.68 | $16.57 | 6,418 |
| 2020-03-09 | $18.91 | $19.11 | $18.55 | $19.01 | $17.81 | 34,259 |
| 2020-03-06 | $19.82 | $19.93 | $19.81 | $19.93 | $18.67 | 1,753 |
| 2020-03-05 | $20.25 | $20.25 | $20.07 | $20.13 | $18.86 | 32,190 |
| 2020-03-04 | $20.37 | $20.41 | $20.27 | $20.39 | $19.11 | 24,205 |
| 2020-03-03 | $20.33 | $20.34 | $20.07 | $20.15 | $18.88 | 24,844 |
| 2020-03-02 | $19.98 | $20.17 | $19.98 | $20.17 | $18.90 | 6,373 |
| 2020-02-28 | $19.83 | $20.06 | $19.80 | $20.06 | $18.79 | 6,711 |
| 2020-02-27 | $20.21 | $20.21 | $20.02 | $20.02 | $18.76 | 6,282 |
| 2020-02-26 | $20.28 | $20.28 | $20.16 | $20.22 | $18.95 | 7,476 |
| 2020-02-25 | $20.42 | $20.42 | $20.24 | $20.24 | $18.97 | 7,374 |
| 2020-02-24 | $20.52 | $20.52 | $20.36 | $20.38 | $19.09 | 7,670 |
| 2020-02-21 | $20.71 | $20.71 | $20.53 | $20.58 | $19.28 | 10,766 |
| 2020-02-20 | $20.71 | $20.71 | $20.55 | $20.61 | $19.31 | 9,621 |
| 2020-02-19 | $20.71 | $20.71 | $20.55 | $20.61 | $19.31 | 6,266 |
| 2020-02-18 | $20.54 | $20.60 | $20.53 | $20.57 | $19.27 | 8,412 |
| 2020-02-14 | $20.60 | $20.61 | $20.56 | $20.61 | $19.31 | 3,967 |
| 2020-02-13 | $20.62 | $20.63 | $20.57 | $20.61 | $19.31 | 3,564 |
| 2020-02-12 | $20.57 | $20.62 | $20.55 | $20.60 | $19.30 | 12,710 |
| 2020-02-11 | $20.58 | $20.58 | $20.52 | $20.55 | $19.25 | 14,084 |
| 2020-02-10 | $20.48 | $20.55 | $20.47 | $20.50 | $19.21 | 24,165 |
| 2020-02-07 | $20.50 | $20.53 | $20.46 | $20.48 | $19.19 | 208,564 |
| 2020-02-06 | $20.46 | $20.55 | $20.46 | $20.51 | $19.22 | 13,144 |
| 2020-02-05 | $20.51 | $20.53 | $20.46 | $20.52 | $19.22 | 10,137 |
| 2020-02-04 | $20.52 | $20.52 | $20.40 | $20.46 | $19.17 | 4,490 |
| 2020-02-03 | $20.31 | $20.44 | $20.29 | $20.32 | $19.04 | 8,185 |
| 2020-01-31 | $20.33 | $20.36 | $20.31 | $20.33 | $19.05 | 1,430 |
| 2020-01-30 | $20.35 | $20.41 | $20.30 | $20.41 | $19.12 | 5,044 |
| 2020-01-29 | $20.53 | $20.53 | $20.36 | $20.41 | $19.12 | 48,482 |
| 2020-01-28 | $20.33 | $20.43 | $20.29 | $20.39 | $19.10 | 11,521 |
| 2020-01-27 | $20.33 | $20.38 | $20.31 | $20.33 | $19.05 | 14,967 |
| 2020-01-24 | $20.45 | $20.46 | $20.41 | $20.45 | $19.16 | 4,404 |
| 2020-01-23 | $20.59 | $20.59 | $20.45 | $20.50 | $19.21 | 5,478 |
| 2020-01-22 | $20.53 | $20.53 | $20.47 | $20.49 | $19.20 | 30,419 |
| 2020-01-21 | $20.49 | $20.54 | $20.48 | $20.49 | $19.20 | 13,864 |
| 2020-01-17 | $20.63 | $20.63 | $20.49 | $20.53 | $19.24 | 5,029 |
| 2020-01-16 | $20.53 | $20.54 | $20.49 | $20.52 | $19.23 | 3,711 |
| 2020-01-15 | $20.51 | $20.54 | $20.51 | $20.53 | $19.24 | 2,582 |
| 2020-01-14 | $20.58 | $20.58 | $20.44 | $20.51 | $19.22 | 13,723 |
| 2020-01-13 | $20.47 | $20.49 | $20.47 | $20.49 | $19.20 | 1,784 |
| 2020-01-10 | $20.43 | $20.51 | $20.43 | $20.48 | $19.19 | 4,912 |
| 2020-01-09 | $20.45 | $20.50 | $20.43 | $20.49 | $19.20 | 7,456 |
| 2020-01-08 | $20.34 | $20.47 | $20.34 | $20.45 | $19.16 | 28,809 |
| 2020-01-07 | $20.42 | $20.47 | $20.41 | $20.43 | $19.14 | 41,923 |
| 2020-01-06 | $20.33 | $20.49 | $20.33 | $20.47 | $19.18 | 3,822 |
| 2020-01-03 | $20.49 | $20.51 | $20.44 | $20.47 | $19.18 | 12,624 |
| 2020-01-02 | $20.51 | $20.53 | $20.42 | $20.53 | $19.24 | 18,398 |
| 2019-12-31 | $20.43 | $20.43 | $20.38 | $20.41 | $19.12 | 9,746 |
| 2019-12-30 | $20.41 | $20.43 | $20.38 | $20.41 | $19.12 | 4,179 |
| 2019-12-27 | $21.22 | $21.23 | $21.17 | $21.20 | $19.13 | 24,838 |
| 2019-12-26 | $21.05 | $21.21 | $21.05 | $21.20 | $19.13 | 1,655 |
| 2019-12-24 | $21.15 | $21.19 | $21.13 | $21.17 | $19.11 | 7,904 |
| 2019-12-23 | $21.16 | $21.19 | $21.12 | $21.16 | $19.10 | 10,406 |
| 2019-12-20 | $21.31 | $21.31 | $21.14 | $21.15 | $19.09 | 32,986 |
| 2019-12-19 | $21.24 | $21.24 | $21.09 | $21.14 | $19.07 | 12,282 |
| 2019-12-18 | $21.14 | $21.21 | $21.14 | $21.20 | $19.13 | 9,325 |
| 2019-12-17 | $21.19 | $21.19 | $21.08 | $21.14 | $19.08 | 15,861 |
| 2019-12-16 | $21.00 | $21.12 | $21.00 | $21.09 | $19.03 | 22,720 |
| 2019-12-13 | $21.02 | $21.06 | $20.99 | $21.03 | $18.98 | 4,716 |
| 2019-12-12 | $21.06 | $21.06 | $20.93 | $21.01 | $18.96 | 9,416 |
| 2019-12-11 | $20.94 | $20.96 | $20.91 | $20.96 | $18.91 | 3,030 |
| 2019-12-10 | $20.89 | $20.95 | $20.88 | $20.93 | $18.88 | 8,036 |
| 2019-12-09 | $20.90 | $20.90 | $20.85 | $20.88 | $18.84 | 3,391 |
| 2019-12-06 | $20.89 | $20.89 | $20.84 | $20.87 | $18.83 | 6,388 |
| 2019-12-05 | $20.80 | $20.86 | $20.78 | $20.84 | $18.81 | 9,257 |
| 2019-12-04 | $20.87 | $20.87 | $20.77 | $20.84 | $18.81 | 6,310 |
| 2019-12-03 | $20.70 | $20.77 | $20.69 | $20.76 | $18.74 | 42,548 |
| 2019-12-02 | $21.26 | $21.26 | $20.77 | $20.79 | $18.76 | 4,121 |
| 2019-11-29 | $20.99 | $21.07 | $20.97 | $21.01 | $18.96 | 5,540 |
| 2019-11-27 | $21.13 | $21.13 | $21.02 | $21.09 | $19.03 | 23,319 |
| 2019-11-26 | $21.09 | $21.09 | $21.04 | $21.08 | $19.03 | 11,077 |
| 2019-11-25 | $20.99 | $21.02 | $20.96 | $20.99 | $18.94 | 11,032 |
| 2019-11-22 | $21.02 | $21.02 | $20.95 | $20.98 | $18.93 | 15,338 |
| 2019-11-21 | $20.99 | $21.02 | $20.96 | $20.98 | $18.94 | 6,958 |
| 2019-11-20 | $21.02 | $21.02 | $20.97 | $21.01 | $18.96 | 6,970 |
| 2019-11-19 | $21.02 | $21.02 | $20.96 | $20.98 | $18.93 | 16,413 |
| 2019-11-18 | $20.88 | $21.03 | $20.88 | $20.97 | $18.93 | 3,968 |
| 2019-11-15 | $20.99 | $21.05 | $20.99 | $21.02 | $18.97 | 12,611 |
| 2019-11-14 | $21.01 | $21.03 | $20.97 | $21.01 | $18.96 | 16,689 |
| 2019-11-13 | $21.01 | $21.03 | $20.97 | $21.02 | $18.97 | 14,041 |
| 2019-11-12 | $21.01 | $21.02 | $20.99 | $21.01 | $18.96 | 1,879 |
| 2019-11-11 | $21.03 | $21.05 | $20.98 | $21.02 | $18.97 | 6,162 |
| 2019-11-08 | $21.01 | $21.05 | $20.98 | $21.03 | $18.98 | 33,513 |
| 2019-11-07 | $21.06 | $21.06 | $21.02 | $21.03 | $18.98 | 6,758 |
| 2019-11-06 | $21.15 | $21.15 | $21.01 | $21.04 | $18.99 | 11,374 |
| 2019-11-05 | $21.19 | $21.19 | $21.02 | $21.06 | $19.01 | 18,663 |
| 2019-11-04 | $21.12 | $21.13 | $21.07 | $21.11 | $19.05 | 12,451 |
| 2019-11-01 | $21.05 | $21.08 | $21.05 | $21.05 | $19.00 | 133,030 |
| 2019-10-31 | $21.03 | $21.04 | $20.97 | $20.98 | $18.93 | 13,243 |
| 2019-10-30 | $21.07 | $21.07 | $21.02 | $21.06 | $19.00 | 2,790 |
| 2019-10-29 | $21.20 | $21.20 | $21.07 | $21.10 | $19.04 | 10,142 |
| 2019-10-28 | $21.12 | $21.13 | $21.09 | $21.10 | $19.04 | 4,329 |
| 2019-10-25 | $21.10 | $21.13 | $21.08 | $21.11 | $19.05 | 18,652 |
| 2019-10-24 | $21.06 | $21.09 | $21.06 | $21.08 | $19.02 | 4,927 |
| 2019-10-23 | $21.03 | $21.08 | $21.03 | $21.07 | $19.02 | 11,529 |
| 2019-10-22 | $21.07 | $21.08 | $21.02 | $21.05 | $19.00 | 9,490 |
| 2019-10-21 | $21.05 | $21.09 | $21.04 | $21.07 | $19.02 | 6,768 |
| 2019-10-18 | $21.07 | $21.07 | $21.00 | $21.04 | $18.99 | 15,334 |
| 2019-10-17 | $21.03 | $21.07 | $21.00 | $21.04 | $18.99 | 9,632 |
| 2019-10-16 | $21.03 | $21.03 | $20.99 | $21.02 | $18.97 | 9,175 |
| 2019-10-15 | $21.01 | $21.04 | $21.00 | $21.02 | $18.97 | 8,375 |
| 2019-10-14 | $21.05 | $21.05 | $20.97 | $20.99 | $18.95 | 32,178 |
| 2019-10-11 | $21.05 | $21.05 | $20.89 | $21.00 | $18.95 | 202,248 |
| 2019-10-10 | $20.84 | $20.89 | $20.83 | $20.86 | $18.83 | 10,031 |
| 2019-10-09 | $20.98 | $20.98 | $20.80 | $20.86 | $18.83 | 15,931 |
| 2019-10-08 | $20.77 | $20.81 | $20.76 | $20.78 | $18.75 | 13,052 |
| 2019-10-07 | $20.83 | $20.89 | $20.83 | $20.85 | $18.82 | 12,532 |
| 2019-10-04 | $20.85 | $20.86 | $20.80 | $20.85 | $18.81 | 21,164 |
| 2019-10-03 | $20.95 | $20.95 | $20.74 | $20.80 | $18.77 | 2,859 |
| 2019-10-02 | $20.89 | $20.89 | $20.78 | $20.79 | $18.76 | 6,817 |
| 2019-10-01 | $20.96 | $20.98 | $20.90 | $20.94 | $18.90 | 7,942 |
| 2019-09-30 | $20.92 | $20.97 | $20.92 | $20.97 | $18.93 | 9,700 |
| 2019-09-27 | $20.95 | $20.96 | $20.92 | $20.96 | $18.91 | 3,605 |
| 2019-09-26 | $20.96 | $21.02 | $20.96 | $20.98 | $18.94 | 4,261 |
| 2019-09-25 | $20.91 | $21.00 | $20.91 | $20.97 | $18.93 | 6,842 |
| 2019-09-24 | $21.05 | $21.06 | $20.99 | $21.02 | $18.97 | 4,419 |
| 2019-09-23 | $20.94 | $21.07 | $20.94 | $21.01 | $18.96 | 4,935 |
| 2019-09-20 | $21.08 | $21.08 | $20.98 | $21.08 | $19.02 | 13,879 |
| 2019-09-19 | $21.04 | $21.08 | $20.99 | $20.99 | $18.94 | 13,168 |
| 2019-09-18 | $21.07 | $21.07 | $20.99 | $21.04 | $18.99 | 5,845 |
| 2019-09-17 | $21.05 | $21.05 | $21.02 | $21.05 | $18.99 | 4,881 |
| 2019-09-16 | $21.33 | $21.34 | $21.28 | $21.34 | $19.00 | 6,519 |
| 2019-09-13 | $21.31 | $21.32 | $21.26 | $21.27 | $18.94 | 5,733 |
| 2019-09-12 | $21.28 | $21.32 | $21.28 | $21.31 | $18.97 | 2,610 |
| 2019-09-11 | $21.30 | $21.30 | $21.26 | $21.29 | $18.95 | 9,028 |
| 2019-09-10 | $21.25 | $21.30 | $21.25 | $21.28 | $18.95 | 7,463 |
| 2019-09-09 | $21.25 | $21.29 | $21.23 | $21.29 | $18.95 | 6,723 |
| 2019-09-06 | $21.40 | $21.40 | $21.24 | $21.30 | $18.96 | 10,341 |
| 2019-09-05 | $21.21 | $21.28 | $21.20 | $21.25 | $18.91 | 11,959 |
| 2019-09-04 | $21.14 | $21.16 | $21.10 | $21.14 | $18.82 | 7,763 |
| 2019-09-03 | $21.03 | $21.12 | $21.03 | $21.11 | $18.79 | 12,009 |
| 2019-08-30 | $21.18 | $21.18 | $21.14 | $21.17 | $18.85 | 5,354 |
| 2019-08-29 | $21.14 | $21.26 | $21.14 | $21.20 | $18.87 | 10,257 |
| 2019-08-28 | $21.15 | $21.20 | $21.15 | $21.18 | $18.85 | 5,770 |
| 2019-08-27 | $21.19 | $21.19 | $21.09 | $21.13 | $18.81 | 46,333 |
| 2019-08-26 | $21.12 | $21.12 | $21.02 | $21.03 | $18.72 | 3,359 |
| 2019-08-23 | $20.97 | $21.13 | $20.95 | $21.13 | $18.81 | 5,472 |
| 2019-08-22 | $20.85 | $20.86 | $20.77 | $20.77 | $18.49 | 9,478 |
| 2019-08-21 | $20.93 | $21.08 | $20.93 | $20.93 | $18.63 | 308,905 |
| 2019-08-20 | $21.06 | $21.06 | $20.96 | $21.05 | $18.74 | 7,765 |
| 2019-08-19 | $20.85 | $20.92 | $20.82 | $20.83 | $18.54 | 7,308 |
| 2019-08-16 | $21.11 | $21.20 | $21.03 | $21.13 | $18.81 | 151,558 |
| 2019-08-15 | $21.10 | $21.30 | $21.10 | $21.30 | $18.96 | 12,499 |
| 2019-08-14 | $20.90 | $21.09 | $20.90 | $21.05 | $18.74 | 14,357 |
| 2019-08-13 | $20.73 | $20.73 | $20.58 | $20.64 | $18.38 | 19,390 |
| 2019-08-12 | $20.53 | $20.56 | $20.51 | $20.54 | $18.29 | 12,400 |
| 2019-08-09 | $20.59 | $20.62 | $20.57 | $20.61 | $18.35 | 1,871 |
| 2019-08-08 | $20.65 | $20.65 | $20.59 | $20.62 | $18.35 | 4,253 |
| 2019-08-07 | $20.47 | $20.57 | $20.46 | $20.57 | $18.31 | 3,623 |
| 2019-08-06 | $20.52 | $20.58 | $20.46 | $20.58 | $18.32 | 13,306 |
| 2019-08-05 | $20.55 | $20.55 | $20.41 | $20.46 | $18.22 | 12,312 |
| 2019-08-02 | $20.62 | $20.68 | $20.60 | $20.66 | $18.40 | 16,791 |
| 2019-08-01 | $20.71 | $20.80 | $20.68 | $20.68 | $18.41 | 4,191 |
| 2019-07-31 | $20.74 | $20.79 | $20.63 | $20.69 | $18.42 | 10,959 |
| 2019-07-30 | $20.65 | $20.75 | $20.65 | $20.72 | $18.45 | 6,703 |
| 2019-07-29 | $20.76 | $20.76 | $20.69 | $20.74 | $18.46 | 15,634 |
| 2019-07-26 | $20.73 | $20.78 | $20.73 | $20.74 | $18.46 | 3,166 |
| 2019-07-25 | $20.70 | $20.73 | $20.66 | $20.68 | $18.41 | 9,620 |
| 2019-07-24 | $20.66 | $20.75 | $20.66 | $20.70 | $18.43 | 210,539 |
| 2019-07-23 | $20.66 | $20.70 | $20.66 | $20.70 | $18.42 | 492,920 |
| 2019-07-22 | $20.60 | $20.70 | $20.60 | $20.68 | $18.41 | 8,340 |
| 2019-07-19 | $20.61 | $20.69 | $20.61 | $20.61 | $18.35 | 5,507 |
| 2019-07-18 | $20.75 | $20.75 | $20.60 | $20.67 | $18.40 | 14,804 |
| 2019-07-17 | $20.66 | $20.71 | $20.64 | $20.65 | $18.38 | 61,735 |
| 2019-07-16 | $20.68 | $20.69 | $20.63 | $20.67 | $18.40 | 76,111 |
| 2019-07-15 | $20.69 | $20.73 | $20.67 | $20.70 | $18.43 | 14,868 |
| 2019-07-12 | $20.64 | $20.69 | $20.62 | $20.67 | $18.40 | 15,457 |
| 2019-07-11 | $20.67 | $20.69 | $20.61 | $20.65 | $18.38 | 12,596 |
| 2019-07-10 | $20.69 | $20.73 | $20.67 | $20.70 | $18.42 | 12,630 |
| 2019-07-09 | $20.67 | $20.68 | $20.61 | $20.62 | $18.36 | 19,953 |
| 2019-07-08 | $20.69 | $20.73 | $20.65 | $20.67 | $18.40 | 7,576 |
| 2019-07-05 | $20.70 | $20.75 | $20.68 | $20.73 | $18.46 | 6,524 |
| 2019-07-03 | $20.75 | $20.81 | $20.75 | $20.81 | $18.53 | 14,480 |
| 2019-07-02 | $20.74 | $20.75 | $20.70 | $20.74 | $18.46 | 27,254 |
| 2019-07-01 | $20.79 | $20.79 | $20.69 | $20.70 | $18.43 | 23,103 |
| 2019-06-28 | $20.70 | $20.74 | $20.66 | $20.69 | $18.42 | 13,933 |
| 2019-06-27 | $20.65 | $20.70 | $20.65 | $20.69 | $18.42 | 8,360 |
| 2019-06-26 | $20.65 | $20.67 | $20.61 | $20.64 | $18.37 | 4,591 |
| 2019-06-25 | $20.70 | $20.70 | $20.62 | $20.64 | $18.38 | 18,156 |
| 2019-06-24 | $20.72 | $20.77 | $20.71 | $20.73 | $18.44 | 17,270 |
| 2019-06-21 | $20.73 | $20.76 | $20.71 | $20.74 | $18.45 | 43,497 |
| 2019-06-20 | $20.80 | $20.80 | $20.72 | $20.78 | $18.48 | 11,013 |
| 2019-06-19 | $20.60 | $20.66 | $20.55 | $20.66 | $18.38 | 36,733 |
| 2019-06-18 | $20.59 | $20.60 | $20.55 | $20.59 | $18.31 | 5,457 |
| 2019-06-17 | $20.40 | $20.54 | $20.40 | $20.51 | $18.24 | 14,128 |
| 2019-06-14 | $20.44 | $20.50 | $20.44 | $20.45 | $18.19 | 16,502 |
| 2019-06-13 | $20.38 | $20.43 | $20.38 | $20.43 | $18.17 | 8,895 |
| 2019-06-12 | $20.32 | $20.36 | $20.30 | $20.36 | $18.11 | 9,412 |
| 2019-06-11 | $20.32 | $20.36 | $20.29 | $20.35 | $18.10 | 4,815 |
| 2019-06-10 | $20.43 | $20.43 | $20.29 | $20.33 | $18.08 | 7,677 |
| 2019-06-07 | $20.57 | $20.57 | $20.46 | $20.52 | $18.25 | 24,792 |
| 2019-06-06 | $20.45 | $20.49 | $20.33 | $20.35 | $18.10 | 9,397 |
| 2019-06-05 | $20.37 | $20.38 | $20.29 | $20.30 | $18.06 | 10,158 |
| 2019-06-04 | $20.49 | $20.49 | $20.35 | $20.40 | $18.14 | 14,712 |
| 2019-06-03 | $20.53 | $21.77 | $20.50 | $20.61 | $18.34 | 951,659 |
| 2019-05-31 | $20.37 | $20.49 | $20.37 | $20.49 | $18.22 | 1,319,332 |
| 2019-05-30 | $20.23 | $20.23 | $20.23 | $20.23 | $18.00 | 0 |
| 2019-05-29 | $20.07 | $20.07 | $20.07 | $20.07 | $17.85 | 0 |