Ashford Hospitality Trust Inc (AHT-P-I) Exchange: NYSE
Data as of Aug. 22, 2025
$14.95 ($0.25) 1.70%
Ashford Hospitality Trust Inc - Daily Information
Click for more stock information on Ashford Hospitality Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.05 |
| Previous Close | $14.95 |
| High | $15.05 |
| Low | $14.71 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $14.95 |
| Adjusted High | $15.05 |
| Adjusted Low | $14.71 |
About Ashford Hospitality Trust Inc (AHT-P-I)
Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock
Invest in Ashford Hospitality Trust Inc (AHT-P-I)
Historical Stock Data for Ashford Hospitality Trust Inc (AHT-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.05 | $15.05 | $14.71 | $14.95 | $14.95 | 1,991 |
| 2025-08-21 | $14.64 | $15.04 | $14.64 | $14.70 | $14.70 | 4,831 |
| 2025-08-20 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 116 |
| 2025-08-19 | $14.60 | $15.00 | $14.60 | $14.72 | $14.72 | 945 |
| 2025-08-18 | $14.53 | $14.78 | $14.49 | $14.52 | $14.52 | 1,020 |
| 2025-08-15 | $14.73 | $14.77 | $14.57 | $14.57 | $14.57 | 2,241 |
| 2025-08-14 | $14.86 | $15.29 | $14.86 | $15.29 | $15.29 | 446 |
| 2025-08-13 | $14.75 | $14.81 | $14.62 | $14.62 | $14.62 | 976 |
| 2025-08-12 | $14.69 | $14.81 | $14.69 | $14.75 | $14.75 | 1,223 |
| 2025-08-11 | $14.65 | $14.73 | $14.41 | $14.61 | $14.61 | 2,055 |
| 2025-08-08 | $14.63 | $14.99 | $14.15 | $14.68 | $14.68 | 3,513 |
| 2025-08-07 | $14.63 | $14.63 | $13.98 | $14.57 | $14.57 | 1,656 |
| 2025-08-06 | $13.90 | $14.54 | $13.90 | $14.00 | $14.00 | 6,425 |
| 2025-08-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 75 |
| 2025-08-04 | $14.15 | $14.39 | $14.10 | $14.25 | $14.25 | 1,901 |
| 2025-08-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 438 |
| 2025-07-31 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 69 |
| 2025-07-30 | $14.15 | $14.19 | $14.12 | $14.14 | $14.14 | 2,651 |
| 2025-07-29 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 2,006 |
| 2025-07-28 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 489 |
| 2025-07-25 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 34 |
| 2025-07-24 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 13 |
| 2025-07-23 | $14.15 | $14.15 | $13.56 | $14.04 | $14.04 | 2,321 |
| 2025-07-22 | $14.15 | $14.15 | $13.56 | $13.90 | $13.90 | 1,516 |
| 2025-07-21 | $13.69 | $14.15 | $13.56 | $14.03 | $14.03 | 4,587 |
| 2025-07-18 | $14.30 | $14.30 | $13.85 | $13.85 | $13.85 | 354 |
| 2025-07-17 | $13.58 | $13.95 | $13.55 | $13.94 | $13.94 | 1,510 |
| 2025-07-16 | $13.74 | $13.76 | $13.50 | $13.53 | $13.53 | 2,186 |
| 2025-07-15 | $14.30 | $14.30 | $13.73 | $13.73 | $13.73 | 1,020 |
| 2025-07-14 | $14.26 | $14.26 | $13.60 | $13.60 | $13.60 | 719 |
| 2025-07-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 42 |
| 2025-07-10 | $13.44 | $13.95 | $13.44 | $13.88 | $13.88 | 616 |
| 2025-07-09 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 48 |
| 2025-07-08 | $13.50 | $13.83 | $13.00 | $13.83 | $13.83 | 10,651 |
| 2025-07-07 | $13.13 | $13.75 | $13.10 | $13.35 | $13.35 | 2,864 |
| 2025-07-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 603 |
| 2025-07-02 | $13.15 | $13.97 | $13.00 | $13.13 | $13.13 | 2,766 |
| 2025-07-01 | $14.45 | $14.45 | $13.52 | $13.55 | $13.55 | 2,620 |
| 2025-06-30 | $13.75 | $13.98 | $13.75 | $13.97 | $13.97 | 2,351 |
| 2025-06-27 | $14.49 | $14.67 | $14.49 | $14.67 | $14.67 | 2,307 |
| 2025-06-26 | $14.52 | $15.00 | $14.16 | $15.00 | $15.00 | 735 |
| 2025-06-25 | $13.63 | $14.11 | $13.63 | $14.11 | $14.11 | 471 |
| 2025-06-24 | $13.56 | $14.35 | $13.56 | $14.34 | $14.34 | 2,483 |
| 2025-06-23 | $13.68 | $14.25 | $13.65 | $14.25 | $14.25 | 7,385 |
| 2025-06-20 | $13.63 | $13.89 | $13.58 | $13.58 | $13.58 | 2,815 |
| 2025-06-18 | $13.00 | $13.52 | $13.00 | $13.52 | $13.52 | 952 |
| 2025-06-17 | $13.68 | $13.87 | $13.03 | $13.03 | $13.03 | 6,718 |
| 2025-06-16 | $13.61 | $13.89 | $13.61 | $13.65 | $13.65 | 3,850 |
| 2025-06-13 | $12.88 | $13.61 | $12.88 | $13.57 | $13.57 | 3,485 |
| 2025-06-12 | $12.59 | $13.33 | $12.59 | $13.32 | $13.32 | 13,404 |
| 2025-06-11 | $12.44 | $12.65 | $12.44 | $12.65 | $12.65 | 906 |
| 2025-06-10 | $12.62 | $12.95 | $12.50 | $12.71 | $12.71 | 3,126 |
| 2025-06-09 | $12.60 | $12.85 | $12.50 | $12.85 | $12.85 | 6,971 |
| 2025-06-06 | $12.40 | $12.97 | $12.39 | $12.61 | $12.61 | 2,065 |
| 2025-06-05 | $12.65 | $12.65 | $12.37 | $12.40 | $12.40 | 2,134 |
| 2025-06-04 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 702 |
| 2025-06-03 | $12.70 | $12.78 | $12.65 | $12.68 | $12.68 | 3,079 |
| 2025-06-02 | $12.55 | $13.25 | $12.55 | $12.65 | $12.65 | 2,952 |
| 2025-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 503 |
| 2025-05-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 171 |
| 2025-05-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 538 |
| 2025-05-27 | $12.83 | $12.83 | $12.57 | $12.57 | $12.57 | 702 |
| 2025-05-23 | $13.06 | $13.09 | $12.56 | $12.56 | $12.56 | 632 |
| 2025-05-22 | $12.69 | $12.69 | $12.24 | $12.47 | $12.47 | 9,479 |
| 2025-05-21 | $12.74 | $12.75 | $12.06 | $12.57 | $12.57 | 1,661 |
| 2025-05-20 | $12.25 | $12.52 | $12.17 | $12.49 | $12.49 | 11,930 |
| 2025-05-19 | $11.93 | $12.15 | $11.93 | $12.01 | $12.01 | 2,421 |
| 2025-05-16 | $11.87 | $12.00 | $11.75 | $11.90 | $11.90 | 5,882 |
| 2025-05-15 | $12.18 | $12.45 | $12.09 | $12.45 | $12.45 | 1,546 |
| 2025-05-14 | $12.10 | $12.54 | $12.10 | $12.38 | $12.38 | 1,994 |
| 2025-05-13 | $12.22 | $12.65 | $12.21 | $12.55 | $12.55 | 2,901 |
| 2025-05-12 | $12.47 | $12.50 | $12.09 | $12.10 | $12.10 | 11,918 |
| 2025-05-09 | $12.40 | $12.43 | $12.29 | $12.29 | $12.29 | 1,040 |
| 2025-05-08 | $12.10 | $12.50 | $11.79 | $12.50 | $12.50 | 4,811 |
| 2025-05-07 | $12.00 | $12.00 | $11.93 | $11.96 | $11.96 | 3,294 |
| 2025-05-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 267 |
| 2025-05-05 | $11.36 | $11.70 | $11.36 | $11.70 | $11.70 | 1,275 |
| 2025-05-02 | $11.61 | $11.61 | $11.50 | $11.50 | $11.50 | 1,111 |
| 2025-05-01 | $11.70 | $11.72 | $11.62 | $11.72 | $11.72 | 1,403 |
| 2025-04-30 | $11.75 | $11.82 | $11.62 | $11.82 | $11.82 | 2,352 |
| 2025-04-29 | $11.65 | $12.28 | $11.47 | $11.66 | $11.66 | 10,988 |
| 2025-04-28 | $11.62 | $12.03 | $11.61 | $11.79 | $11.79 | 6,259 |
| 2025-04-25 | $11.36 | $11.81 | $11.36 | $11.60 | $11.60 | 13,477 |
| 2025-04-24 | $11.23 | $11.24 | $11.23 | $11.24 | $11.24 | 431 |
| 2025-04-23 | $11.15 | $11.41 | $11.06 | $11.10 | $11.10 | 15,371 |
| 2025-04-22 | $11.18 | $11.25 | $11.18 | $11.25 | $11.25 | 2,345 |
| 2025-04-21 | $11.05 | $11.30 | $11.00 | $11.05 | $11.05 | 2,606 |
| 2025-04-17 | $10.85 | $11.20 | $10.56 | $10.97 | $10.97 | 16,842 |
| 2025-04-16 | $10.77 | $11.37 | $10.75 | $11.00 | $11.00 | 19,936 |
| 2025-04-15 | $11.03 | $11.08 | $10.68 | $10.77 | $10.77 | 10,393 |
| 2025-04-14 | $11.23 | $11.68 | $10.72 | $10.72 | $10.72 | 5,044 |
| 2025-04-11 | $11.03 | $11.20 | $10.86 | $11.00 | $11.00 | 4,177 |
| 2025-04-10 | $11.20 | $11.20 | $10.45 | $10.50 | $10.50 | 4,180 |
| 2025-04-09 | $11.16 | $11.20 | $10.91 | $11.20 | $11.20 | 4,189 |
| 2025-04-08 | $11.24 | $11.80 | $10.25 | $10.40 | $10.40 | 11,717 |
| 2025-04-07 | $12.42 | $12.42 | $10.10 | $11.10 | $11.10 | 26,186 |
| 2025-04-04 | $14.90 | $14.90 | $12.16 | $12.41 | $12.41 | 10,321 |
| 2025-04-03 | $15.05 | $15.05 | $14.55 | $14.65 | $14.65 | 1,472 |
| 2025-04-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 51 |
| 2025-04-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 103 |
| 2025-03-31 | $15.30 | $15.35 | $15.02 | $15.02 | $15.02 | 846 |
| 2025-03-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.32 | 471 |
| 2025-03-27 | $15.63 | $15.63 | $15.63 | $15.63 | $15.16 | 17 |
| 2025-03-26 | $15.63 | $15.63 | $15.63 | $15.63 | $15.16 | 967 |
| 2025-03-25 | $15.90 | $15.90 | $15.90 | $15.90 | $15.42 | 585 |
| 2025-03-24 | $15.70 | $15.90 | $15.70 | $15.90 | $15.42 | 340 |
| 2025-03-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.51 | 25 |
| 2025-03-20 | $15.93 | $15.99 | $15.93 | $15.99 | $15.51 | 280 |
| 2025-03-19 | $15.92 | $15.93 | $15.92 | $15.93 | $15.45 | 209 |
| 2025-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.52 | 241 |
| 2025-03-17 | $16.03 | $16.22 | $15.95 | $15.95 | $15.47 | 1,984 |
| 2025-03-14 | $16.00 | $16.13 | $16.00 | $16.13 | $15.64 | 272 |
| 2025-03-13 | $16.02 | $16.02 | $16.01 | $16.01 | $15.53 | 394 |
| 2025-03-12 | $16.04 | $16.06 | $16.04 | $16.06 | $15.57 | 681 |
| 2025-03-11 | $16.04 | $16.04 | $16.04 | $16.04 | $15.55 | 180 |
| 2025-03-10 | $16.36 | $16.36 | $16.10 | $16.10 | $15.61 | 2,541 |
| 2025-03-07 | $16.33 | $16.42 | $16.32 | $16.32 | $15.83 | 670 |
| 2025-03-06 | $16.63 | $16.63 | $16.63 | $16.63 | $16.13 | 57 |
| 2025-03-05 | $16.04 | $16.63 | $16.04 | $16.63 | $16.13 | 378 |
| 2025-03-04 | $16.02 | $16.31 | $16.02 | $16.04 | $15.55 | 1,343 |
| 2025-03-03 | $16.02 | $16.02 | $16.02 | $16.02 | $15.54 | 141 |
| 2025-02-28 | $16.04 | $16.04 | $16.02 | $16.02 | $15.54 | 330 |
| 2025-02-27 | $16.06 | $16.06 | $16.06 | $16.06 | $15.57 | 94 |
| 2025-02-26 | $15.78 | $16.20 | $15.67 | $16.06 | $15.57 | 2,203 |
| 2025-02-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.34 | 1,244 |
| 2025-02-24 | $16.09 | $16.09 | $16.09 | $16.09 | $15.61 | 1,162 |
| 2025-02-21 | $15.83 | $15.83 | $15.83 | $15.83 | $15.35 | 6 |
| 2025-02-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.35 | 638 |
| 2025-02-19 | $15.90 | $15.95 | $15.89 | $15.89 | $15.41 | 1,398 |
| 2025-02-18 | $15.65 | $15.91 | $15.65 | $15.91 | $15.43 | 618 |
| 2025-02-14 | $15.68 | $15.70 | $15.68 | $15.70 | $15.70 | 1,265 |
| 2025-02-13 | $15.50 | $15.72 | $15.50 | $15.68 | $15.68 | 643 |
| 2025-02-12 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 325 |
| 2025-02-11 | $14.91 | $15.15 | $14.91 | $15.00 | $15.00 | 508 |
| 2025-02-10 | $15.16 | $15.16 | $14.90 | $14.90 | $14.90 | 1,120 |
| 2025-02-07 | $14.95 | $14.95 | $14.55 | $14.55 | $14.55 | 1,606 |
| 2025-02-06 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 47 |
| 2025-02-05 | $14.54 | $14.94 | $14.54 | $14.94 | $14.94 | 690 |
| 2025-02-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 198 |
| 2025-02-03 | $14.74 | $14.83 | $14.73 | $14.83 | $14.83 | 1,490 |
| 2025-01-31 | $14.77 | $15.00 | $14.73 | $14.95 | $14.95 | 2,323 |
| 2025-01-30 | $15.02 | $15.47 | $14.63 | $14.80 | $14.80 | 4,998 |
| 2025-01-29 | $14.92 | $15.22 | $14.74 | $14.74 | $14.74 | 901 |
| 2025-01-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 36 |
| 2025-01-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,339 |
| 2025-01-24 | $14.65 | $14.75 | $14.04 | $14.75 | $14.75 | 2,369 |
| 2025-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 279 |
| 2025-01-22 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 250 |
| 2025-01-21 | $14.25 | $14.27 | $14.25 | $14.27 | $14.27 | 588 |
| 2025-01-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 13 |
| 2025-01-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 581 |
| 2025-01-15 | $14.59 | $14.59 | $14.21 | $14.21 | $14.21 | 1,639 |
| 2025-01-14 | $14.25 | $14.25 | $13.85 | $14.20 | $14.20 | 3,298 |
| 2025-01-13 | $14.00 | $14.10 | $13.84 | $13.84 | $13.84 | 2,141 |
| 2025-01-10 | $14.00 | $14.00 | $13.50 | $13.66 | $13.66 | 1,506 |
| 2025-01-08 | $13.60 | $13.68 | $13.20 | $13.42 | $13.42 | 11,882 |
| 2025-01-07 | $13.60 | $13.81 | $13.57 | $13.57 | $13.57 | 360 |
| 2025-01-06 | $13.49 | $13.51 | $13.26 | $13.40 | $13.40 | 1,007 |
| 2025-01-03 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 401 |
| 2025-01-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 299 |
| 2024-12-31 | $13.16 | $13.86 | $13.16 | $13.47 | $13.47 | 1,756 |
| 2024-12-30 | $13.49 | $13.83 | $13.00 | $13.41 | $12.96 | 9,153 |
| 2024-12-27 | $13.50 | $13.51 | $13.50 | $13.50 | $13.50 | 452 |
| 2024-12-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 511 |
| 2024-12-24 | $13.66 | $13.66 | $13.00 | $13.00 | $13.00 | 2,730 |
| 2024-12-23 | $13.00 | $13.33 | $13.00 | $13.05 | $13.05 | 4,030 |
| 2024-12-20 | $12.44 | $13.02 | $12.44 | $12.78 | $12.78 | 2,154 |
| 2024-12-19 | $12.35 | $12.46 | $12.20 | $12.40 | $12.40 | 4,110 |
| 2024-12-18 | $13.76 | $13.76 | $11.53 | $11.55 | $11.55 | 21,865 |
| 2024-12-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 450 |
| 2024-12-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 344 |
| 2024-12-13 | $15.00 | $15.00 | $13.71 | $13.71 | $13.71 | 936 |
| 2024-12-12 | $14.05 | $14.18 | $14.05 | $14.10 | $14.10 | 709 |
| 2024-12-11 | $14.00 | $14.65 | $14.00 | $14.05 | $14.05 | 1,375 |
| 2024-12-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 163 |
| 2024-12-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,176 |
| 2024-12-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 104 |
| 2024-12-05 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 1,044 |
| 2024-12-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 75 |
| 2024-12-03 | $14.22 | $14.85 | $14.00 | $14.20 | $14.20 | 3,427 |
| 2024-12-02 | $14.03 | $14.16 | $14.03 | $14.15 | $14.15 | 530 |
| 2024-11-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2,209 |
| 2024-11-27 | $14.66 | $14.66 | $14.07 | $14.55 | $14.55 | 1,625 |
| 2024-11-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 201 |
| 2024-11-25 | $16.04 | $16.06 | $14.75 | $14.75 | $14.75 | 1,056 |
| 2024-11-22 | $14.65 | $14.65 | $14.63 | $14.63 | $14.63 | 1,335 |
| 2024-11-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 127 |
| 2024-11-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 115 |
| 2024-11-19 | $15.08 | $15.27 | $14.60 | $14.60 | $14.60 | 2,647 |
| 2024-11-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 229 |
| 2024-11-15 | $14.95 | $14.97 | $14.95 | $14.97 | $14.97 | 610 |
| 2024-11-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 79 |
| 2024-11-13 | $14.75 | $16.23 | $14.71 | $16.23 | $16.23 | 1,780 |
| 2024-11-12 | $15.70 | $15.70 | $15.68 | $15.68 | $15.68 | 744 |
| 2024-11-11 | $15.25 | $15.90 | $15.25 | $15.77 | $15.77 | 1,646 |
| 2024-11-08 | $15.33 | $15.65 | $14.90 | $14.90 | $14.90 | 958 |
| 2024-11-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 21 |
| 2024-11-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 49 |
| 2024-11-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 178 |
| 2024-11-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 249 |
| 2024-11-01 | $15.09 | $15.09 | $14.80 | $14.80 | $14.80 | 687 |
| 2024-10-31 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2024-10-30 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 3 |
| 2024-10-29 | $13.50 | $15.96 | $13.50 | $15.96 | $15.96 | 667 |
| 2024-10-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 138 |
| 2024-10-25 | $14.25 | $15.10 | $14.22 | $14.97 | $14.97 | 700 |
| 2024-10-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 93 |
| 2024-10-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 975 |
| 2024-10-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 643 |
| 2024-10-21 | $15.45 | $15.45 | $15.21 | $15.43 | $15.43 | 678 |
| 2024-10-18 | $14.78 | $15.24 | $14.40 | $15.24 | $15.24 | 3,197 |
| 2024-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,724 |
| 2024-10-16 | $14.73 | $14.73 | $13.65 | $14.50 | $14.50 | 882 |
| 2024-10-15 | $16.01 | $16.04 | $14.51 | $15.65 | $15.65 | 1,492 |
| 2024-10-14 | $15.96 | $15.96 | $14.50 | $14.81 | $14.81 | 3,590 |
| 2024-10-11 | $14.80 | $14.95 | $14.80 | $14.90 | $14.90 | 1,342 |
| 2024-10-10 | $15.14 | $15.49 | $14.78 | $15.49 | $15.49 | 1,787 |
| 2024-10-09 | $14.80 | $15.52 | $14.80 | $15.52 | $15.52 | 263 |
| 2024-10-08 | $16.07 | $16.07 | $15.01 | $15.01 | $15.01 | 2,606 |
| 2024-10-07 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 1,147 |
| 2024-10-04 | $17.48 | $17.48 | $16.12 | $16.28 | $16.28 | 6,763 |
| 2024-10-03 | $16.80 | $17.65 | $16.54 | $17.65 | $17.65 | 1,375 |
| 2024-10-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 5 |
| 2024-10-01 | $16.10 | $16.81 | $16.10 | $16.81 | $16.81 | 693 |
| 2024-09-30 | $17.55 | $17.67 | $16.38 | $16.38 | $16.38 | 2,870 |
| 2024-09-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.40 | 563 |
| 2024-09-26 | $17.55 | $18.69 | $17.55 | $18.10 | $17.60 | 1,800 |
| 2024-09-25 | $17.55 | $18.69 | $17.55 | $17.71 | $17.22 | 3,702 |
| 2024-09-24 | $17.98 | $18.10 | $17.98 | $18.10 | $17.60 | 1,094 |
| 2024-09-23 | $18.01 | $18.14 | $18.01 | $18.01 | $17.51 | 1,090 |
| 2024-09-20 | $17.55 | $18.85 | $17.55 | $17.73 | $17.24 | 2,191 |
| 2024-09-19 | $18.22 | $18.22 | $18.22 | $18.22 | $17.71 | 115 |
| 2024-09-18 | $18.92 | $18.92 | $17.95 | $17.95 | $17.45 | 1,789 |
| 2024-09-17 | $16.95 | $18.00 | $16.95 | $18.00 | $17.50 | 5,640 |
| 2024-09-16 | $17.36 | $17.76 | $16.91 | $16.91 | $16.44 | 4,838 |
| 2024-09-13 | $17.07 | $17.40 | $17.07 | $17.33 | $16.85 | 1,908 |
| 2024-09-12 | $17.15 | $17.77 | $16.93 | $17.77 | $17.28 | 1,086 |
| 2024-09-11 | $16.76 | $17.88 | $16.60 | $17.88 | $17.38 | 756 |
| 2024-09-10 | $17.95 | $17.99 | $17.95 | $17.95 | $17.45 | 578 |
| 2024-09-09 | $18.18 | $18.18 | $17.09 | $17.45 | $16.96 | 3,347 |
| 2024-09-06 | $17.75 | $18.89 | $17.59 | $18.47 | $17.95 | 1,357 |
| 2024-09-05 | $17.63 | $18.71 | $17.63 | $18.24 | $17.73 | 2,846 |
| 2024-09-04 | $17.29 | $17.93 | $16.82 | $17.93 | $17.43 | 4,216 |
| 2024-09-03 | $17.00 | $17.00 | $16.95 | $16.95 | $16.48 | 624 |
| 2024-08-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.15 | 423 |
| 2024-08-29 | $17.04 | $17.04 | $17.01 | $17.01 | $16.54 | 545 |
| 2024-08-28 | $16.99 | $17.00 | $16.90 | $16.90 | $16.43 | 2,504 |
| 2024-08-27 | $17.73 | $17.73 | $16.96 | $17.11 | $16.63 | 4,999 |
| 2024-08-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.72 | 1,013 |
| 2024-08-23 | $16.00 | $17.53 | $16.00 | $17.20 | $16.72 | 14,669 |
| 2024-08-22 | $16.50 | $16.50 | $16.22 | $16.22 | $15.77 | 706 |
| 2024-08-21 | $16.80 | $17.80 | $16.80 | $17.25 | $16.77 | 2,237 |
| 2024-08-20 | $16.70 | $17.10 | $16.15 | $16.80 | $16.33 | 2,810 |
| 2024-08-19 | $16.85 | $17.30 | $16.34 | $16.53 | $16.07 | 4,349 |
| 2024-08-16 | $16.39 | $16.93 | $16.39 | $16.93 | $16.46 | 2,240 |
| 2024-08-15 | $16.02 | $16.37 | $16.02 | $16.37 | $15.91 | 543 |
| 2024-08-14 | $15.26 | $16.00 | $15.26 | $16.00 | $15.55 | 5,486 |
| 2024-08-13 | $15.42 | $15.98 | $15.42 | $15.67 | $15.23 | 3,367 |
| 2024-08-12 | $15.58 | $16.10 | $15.55 | $15.56 | $15.13 | 11,677 |
| 2024-08-09 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 77 |
| 2024-08-08 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 229 |
| 2024-08-07 | $15.42 | $15.73 | $15.06 | $15.06 | $15.06 | 1,654 |
| 2024-08-06 | $14.85 | $15.65 | $14.67 | $15.65 | $15.65 | 1,926 |
| 2024-08-05 | $15.88 | $16.50 | $15.88 | $16.05 | $16.05 | 1,393 |
| 2024-08-02 | $15.88 | $16.26 | $15.88 | $16.25 | $16.25 | 1,382 |
| 2024-08-01 | $15.64 | $15.92 | $15.64 | $15.88 | $15.88 | 1,574 |
| 2024-07-31 | $16.25 | $16.29 | $16.25 | $16.29 | $16.29 | 3,528 |
| 2024-07-30 | $14.55 | $15.51 | $14.55 | $15.40 | $15.40 | 2,814 |
| 2024-07-29 | $15.55 | $15.55 | $14.72 | $14.85 | $14.85 | 946 |
| 2024-07-26 | $15.60 | $15.60 | $15.27 | $15.54 | $15.54 | 1,168 |
| 2024-07-25 | $15.64 | $15.64 | $15.60 | $15.60 | $15.60 | 400 |
| 2024-07-24 | $16.25 | $16.31 | $15.65 | $16.20 | $16.20 | 7,183 |
| 2024-07-23 | $16.14 | $16.15 | $16.09 | $16.09 | $16.09 | 1,578 |
| 2024-07-22 | $15.19 | $16.69 | $15.14 | $15.14 | $15.14 | 4,786 |
| 2024-07-19 | $15.11 | $16.05 | $14.79 | $16.05 | $16.05 | 4,633 |
| 2024-07-18 | $15.11 | $15.20 | $15.10 | $15.10 | $15.10 | 1,579 |
| 2024-07-17 | $14.98 | $15.25 | $14.55 | $14.74 | $14.74 | 5,740 |
| 2024-07-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 94 |
| 2024-07-15 | $14.06 | $14.25 | $14.00 | $14.25 | $14.25 | 3,341 |
| 2024-07-12 | $13.46 | $13.84 | $13.46 | $13.69 | $13.69 | 1,843 |
| 2024-07-11 | $13.82 | $14.28 | $12.50 | $12.50 | $12.50 | 1,666 |
| 2024-07-10 | $14.00 | $14.00 | $13.74 | $13.75 | $13.75 | 3,440 |
| 2024-07-09 | $14.15 | $14.60 | $14.12 | $14.13 | $14.13 | 584 |
| 2024-07-08 | $14.40 | $14.70 | $14.40 | $14.51 | $14.51 | 507 |
| 2024-07-05 | $14.99 | $14.99 | $14.23 | $14.39 | $14.39 | 2,800 |
| 2024-07-03 | $14.32 | $14.90 | $14.32 | $14.90 | $14.90 | 1,447 |
| 2024-07-02 | $14.97 | $15.06 | $14.50 | $14.99 | $14.99 | 2,653 |
| 2024-07-01 | $14.44 | $15.02 | $14.44 | $14.80 | $14.80 | 3,371 |
| 2024-06-28 | $14.07 | $14.44 | $14.07 | $14.44 | $14.44 | 1,059 |
| 2024-06-27 | $15.06 | $15.08 | $14.40 | $14.40 | $13.95 | 638 |
| 2024-06-26 | $14.50 | $14.90 | $14.35 | $14.90 | $14.43 | 5,520 |
| 2024-06-25 | $14.30 | $14.71 | $14.30 | $14.71 | $14.25 | 947 |
| 2024-06-24 | $14.65 | $14.65 | $14.39 | $14.39 | $13.94 | 2,715 |
| 2024-06-21 | $14.44 | $14.44 | $14.44 | $14.44 | $13.99 | 185 |
| 2024-06-20 | $14.60 | $14.60 | $14.44 | $14.44 | $13.99 | 264 |
| 2024-06-18 | $14.39 | $14.75 | $14.34 | $14.75 | $14.29 | 1,039 |
| 2024-06-17 | $14.53 | $14.80 | $14.30 | $14.60 | $14.60 | 2,858 |
| 2024-06-14 | $14.20 | $14.66 | $14.20 | $14.60 | $14.60 | 7,554 |
| 2024-06-13 | $14.68 | $14.90 | $14.50 | $14.50 | $14.50 | 7,330 |
| 2024-06-12 | $13.48 | $14.77 | $13.43 | $14.77 | $14.77 | 10,755 |
| 2024-06-11 | $13.27 | $14.38 | $13.27 | $14.00 | $14.00 | 14,435 |
| 2024-06-10 | $13.06 | $13.28 | $13.04 | $13.26 | $13.26 | 1,781 |
| 2024-06-07 | $12.85 | $13.47 | $12.64 | $13.47 | $13.47 | 11,811 |
| 2024-06-06 | $12.71 | $12.83 | $12.71 | $12.83 | $12.83 | 1,725 |
| 2024-06-05 | $12.73 | $12.95 | $12.59 | $12.71 | $12.71 | 2,208 |
| 2024-06-04 | $12.41 | $12.41 | $12.40 | $12.40 | $12.40 | 1,900 |
| 2024-06-03 | $12.45 | $12.52 | $12.45 | $12.46 | $12.46 | 2,146 |
| 2024-05-31 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 2,020 |
| 2024-05-30 | $12.45 | $12.48 | $12.08 | $12.23 | $12.23 | 2,482 |
| 2024-05-29 | $12.68 | $12.68 | $12.50 | $12.51 | $12.51 | 1,061 |
| 2024-05-28 | $12.90 | $12.90 | $12.60 | $12.61 | $12.61 | 949 |
| 2024-05-24 | $12.89 | $12.89 | $12.50 | $12.50 | $12.50 | 3,288 |
| 2024-05-23 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 573 |
| 2024-05-22 | $13.10 | $13.10 | $12.66 | $12.77 | $12.77 | 1,589 |
| 2024-05-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 95 |
| 2024-05-20 | $12.76 | $12.93 | $12.66 | $12.93 | $12.93 | 1,102 |
| 2024-05-17 | $13.22 | $13.22 | $12.88 | $12.92 | $12.92 | 1,011 |
| 2024-05-16 | $12.83 | $13.41 | $12.83 | $13.00 | $13.00 | 3,228 |
| 2024-05-15 | $12.97 | $12.97 | $12.71 | $12.83 | $12.83 | 2,330 |
| 2024-05-14 | $12.98 | $12.98 | $12.91 | $12.95 | $12.95 | 758 |
| 2024-05-13 | $12.82 | $12.97 | $12.80 | $12.97 | $12.97 | 560 |
| 2024-05-10 | $13.30 | $13.30 | $12.70 | $13.02 | $13.02 | 3,492 |
| 2024-05-09 | $12.90 | $13.21 | $12.90 | $13.21 | $13.21 | 1,399 |
| 2024-05-08 | $13.14 | $13.20 | $12.86 | $12.87 | $12.87 | 7,888 |
| 2024-05-07 | $13.25 | $13.34 | $13.01 | $13.20 | $13.20 | 1,949 |
| 2024-05-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 380 |
| 2024-05-03 | $12.60 | $13.56 | $12.56 | $13.31 | $13.31 | 2,060 |
| 2024-05-02 | $13.43 | $13.90 | $13.43 | $13.66 | $13.66 | 3,526 |
| 2024-05-01 | $13.50 | $13.50 | $13.32 | $13.50 | $13.50 | 739 |
| 2024-04-30 | $13.87 | $13.90 | $13.26 | $13.90 | $13.90 | 1,246 |
| 2024-04-29 | $13.41 | $13.75 | $13.41 | $13.75 | $13.75 | 1,803 |
| 2024-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 698 |
| 2024-04-25 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 387 |
| 2024-04-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 392 |
| 2024-04-23 | $13.50 | $13.50 | $13.46 | $13.46 | $13.46 | 749 |
| 2024-04-22 | $13.32 | $13.49 | $13.23 | $13.38 | $13.38 | 965 |
| 2024-04-19 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 601 |
| 2024-04-18 | $13.83 | $13.84 | $13.11 | $13.23 | $13.23 | 2,073 |
| 2024-04-17 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 60 |
| 2024-04-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 163 |
| 2024-04-15 | $13.75 | $13.87 | $13.45 | $13.63 | $13.63 | 1,917 |
| 2024-04-12 | $13.89 | $13.89 | $13.40 | $13.49 | $13.49 | 952 |
| 2024-04-11 | $13.76 | $13.85 | $13.50 | $13.63 | $13.63 | 1,051 |
| 2024-04-10 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 386 |
| 2024-04-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4 |
| 2024-04-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2024-04-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 215 |
| 2024-04-04 | $13.97 | $14.12 | $13.86 | $13.93 | $13.93 | 1,503 |
| 2024-04-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 38 |
| 2024-04-02 | $14.10 | $14.10 | $13.21 | $13.21 | $13.21 | 328 |
| 2024-04-01 | $13.10 | $13.84 | $12.96 | $13.82 | $13.82 | 14,236 |
| 2024-03-28 | $13.14 | $13.14 | $13.05 | $13.05 | $13.05 | 673 |
| 2024-03-27 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 300 |
| 2024-03-26 | $14.20 | $14.20 | $13.61 | $13.61 | $13.15 | 2,036 |
| 2024-03-25 | $13.66 | $14.23 | $13.66 | $14.00 | $13.53 | 1,168 |
| 2024-03-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.15 | 0 |
| 2024-03-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.15 | 9 |
| 2024-03-20 | $13.56 | $14.44 | $13.56 | $13.61 | $13.15 | 1,917 |
| 2024-03-19 | $13.62 | $13.65 | $13.61 | $13.65 | $13.19 | 1,704 |
| 2024-03-18 | $13.75 | $14.01 | $13.75 | $14.01 | $13.54 | 535 |
| 2024-03-15 | $13.30 | $13.43 | $13.30 | $13.43 | $12.98 | 838 |
| 2024-03-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.85 | 92 |
| 2024-03-13 | $13.25 | $13.30 | $13.25 | $13.30 | $12.85 | 488 |
| 2024-03-12 | $13.87 | $13.87 | $13.85 | $13.86 | $13.39 | 320 |
| 2024-03-11 | $13.50 | $13.78 | $13.50 | $13.78 | $13.32 | 1,458 |
| 2024-03-08 | $14.53 | $14.55 | $13.53 | $13.53 | $13.07 | 3,433 |
| 2024-03-07 | $13.85 | $14.46 | $13.85 | $14.46 | $13.97 | 5,426 |
| 2024-03-06 | $14.14 | $15.15 | $14.14 | $14.31 | $13.83 | 1,052 |
| 2024-03-05 | $14.59 | $14.59 | $14.00 | $14.25 | $13.77 | 4,322 |
| 2024-03-04 | $14.20 | $15.24 | $14.20 | $15.20 | $14.69 | 4,781 |
| 2024-03-01 | $14.00 | $14.25 | $13.15 | $14.03 | $13.56 | 11,324 |
| 2024-02-29 | $13.05 | $14.00 | $13.05 | $14.00 | $14.00 | 14,699 |
| 2024-02-28 | $12.44 | $12.76 | $12.13 | $12.70 | $12.70 | 3,339 |
| 2024-02-27 | $11.66 | $12.14 | $11.64 | $12.14 | $12.14 | 4,838 |
| 2024-02-26 | $12.20 | $12.20 | $11.66 | $11.66 | $11.66 | 2,750 |
| 2024-02-23 | $12.01 | $12.01 | $11.93 | $12.00 | $12.00 | 1,523 |
| 2024-02-22 | $11.99 | $12.25 | $11.99 | $12.25 | $12.25 | 1,303 |
| 2024-02-21 | $11.95 | $12.03 | $11.82 | $12.03 | $12.03 | 10,496 |
| 2024-02-20 | $12.08 | $12.22 | $11.85 | $11.86 | $11.86 | 6,399 |
| 2024-02-16 | $11.85 | $12.00 | $11.85 | $12.00 | $12.00 | 5,107 |
| 2024-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 167 |
| 2024-02-14 | $12.95 | $12.95 | $12.00 | $12.00 | $12.00 | 674 |
| 2024-02-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 336 |
| 2024-02-12 | $11.92 | $12.40 | $11.92 | $12.11 | $12.11 | 3,196 |
| 2024-02-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 22 |
| 2024-02-08 | $12.27 | $12.27 | $11.81 | $11.85 | $11.85 | 4,857 |
| 2024-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 4 |
| 2024-02-06 | $12.47 | $12.95 | $12.42 | $12.70 | $12.70 | 1,626 |
| 2024-02-05 | $12.50 | $12.50 | $12.39 | $12.40 | $12.40 | 998 |
| 2024-02-02 | $12.56 | $12.74 | $12.56 | $12.60 | $12.60 | 3,843 |
| 2024-02-01 | $12.25 | $12.50 | $12.25 | $12.31 | $12.31 | 826 |
| 2024-01-31 | $11.39 | $12.30 | $11.39 | $12.15 | $12.15 | 8,548 |
| 2024-01-30 | $10.74 | $11.37 | $10.74 | $11.02 | $11.02 | 2,447 |
| 2024-01-29 | $11.51 | $11.51 | $10.60 | $11.01 | $11.01 | 683 |
| 2024-01-26 | $10.97 | $11.11 | $10.97 | $11.11 | $11.11 | 1,241 |
| 2024-01-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 82 |
| 2024-01-24 | $10.92 | $10.92 | $10.63 | $10.63 | $10.63 | 592 |
| 2024-01-23 | $10.96 | $10.98 | $10.50 | $10.61 | $10.61 | 3,499 |
| 2024-01-22 | $11.01 | $11.40 | $10.85 | $11.01 | $11.01 | 1,849 |
| 2024-01-19 | $11.05 | $11.30 | $10.88 | $11.30 | $11.30 | 4,069 |
| 2024-01-18 | $10.85 | $11.21 | $10.85 | $11.20 | $11.20 | 2,070 |
| 2024-01-17 | $11.45 | $11.47 | $10.77 | $10.90 | $10.90 | 5,522 |
| 2024-01-16 | $11.40 | $11.46 | $11.15 | $11.15 | $11.15 | 5,389 |
| 2024-01-12 | $11.92 | $12.00 | $11.40 | $12.00 | $12.00 | 11,385 |
| 2024-01-11 | $13.13 | $13.13 | $11.63 | $12.00 | $12.00 | 9,914 |
| 2024-01-10 | $12.53 | $12.85 | $12.53 | $12.85 | $12.85 | 2,120 |
| 2024-01-09 | $12.93 | $12.93 | $12.53 | $12.90 | $12.90 | 884 |
| 2024-01-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 122 |
| 2024-01-05 | $13.15 | $13.53 | $13.15 | $13.53 | $13.53 | 4,484 |
| 2024-01-04 | $13.45 | $13.53 | $13.15 | $13.53 | $13.53 | 1,001 |
| 2024-01-03 | $13.44 | $13.50 | $13.40 | $13.40 | $13.40 | 1,536 |
| 2024-01-02 | $14.00 | $14.00 | $13.59 | $13.59 | $13.59 | 3,022 |
| 2023-12-29 | $14.25 | $14.25 | $13.70 | $14.00 | $14.00 | 4,967 |
| 2023-12-28 | $13.23 | $14.39 | $13.23 | $14.39 | $14.39 | 4,968 |
| 2023-12-27 | $15.00 | $15.00 | $12.60 | $13.70 | $13.27 | 15,483 |
| 2023-12-26 | $13.95 | $14.95 | $13.95 | $14.09 | $13.65 | 4,039 |
| 2023-12-22 | $13.90 | $14.35 | $13.82 | $14.20 | $13.75 | 5,818 |
| 2023-12-21 | $14.37 | $14.41 | $13.91 | $14.04 | $13.60 | 5,630 |
| 2023-12-20 | $14.70 | $15.00 | $13.94 | $14.36 | $13.90 | 17,125 |
| 2023-12-19 | $14.15 | $15.50 | $14.11 | $15.26 | $14.78 | 15,536 |
| 2023-12-18 | $13.00 | $14.20 | $12.94 | $14.20 | $13.75 | 12,165 |
| 2023-12-15 | $11.90 | $13.00 | $11.89 | $13.00 | $12.59 | 30,036 |
| 2023-12-14 | $11.49 | $11.90 | $10.89 | $11.90 | $11.52 | 50,002 |
| 2023-12-13 | $10.67 | $11.46 | $10.12 | $10.98 | $10.63 | 27,545 |
| 2023-12-12 | $10.26 | $10.99 | $10.08 | $10.77 | $10.43 | 23,495 |
| 2023-12-11 | $10.12 | $10.45 | $9.82 | $10.15 | $9.83 | 11,261 |
| 2023-12-08 | $10.40 | $10.40 | $10.00 | $10.00 | $9.68 | 3,509 |
| 2023-12-07 | $10.00 | $10.54 | $9.96 | $10.00 | $9.68 | 5,123 |
| 2023-12-06 | $10.80 | $10.80 | $10.09 | $10.11 | $9.79 | 5,365 |
| 2023-12-05 | $10.80 | $10.80 | $10.00 | $10.00 | $9.68 | 6,424 |
| 2023-12-04 | $10.15 | $10.50 | $9.65 | $10.05 | $9.73 | 6,207 |
| 2023-12-01 | $10.85 | $10.85 | $10.05 | $10.13 | $9.81 | 6,984 |
| 2023-11-30 | $10.20 | $10.20 | $10.00 | $10.00 | $9.68 | 4,110 |
| 2023-11-29 | $10.82 | $10.82 | $10.00 | $10.43 | $10.10 | 3,299 |
| 2023-11-28 | $10.25 | $10.26 | $10.05 | $10.22 | $9.90 | 5,899 |
| 2023-11-27 | $10.25 | $10.63 | $9.51 | $10.32 | $9.99 | 24,707 |
| 2023-11-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.14 | 166 |
| 2023-11-22 | $10.25 | $10.57 | $10.25 | $10.57 | $10.23 | 395 |
| 2023-11-21 | $10.07 | $10.97 | $10.01 | $10.15 | $9.83 | 4,044 |
| 2023-11-20 | $10.75 | $10.75 | $10.40 | $10.42 | $10.09 | 2,455 |
| 2023-11-17 | $10.72 | $10.72 | $10.50 | $10.52 | $10.19 | 3,247 |
| 2023-11-16 | $11.49 | $11.49 | $10.11 | $10.45 | $10.12 | 3,844 |
| 2023-11-15 | $10.68 | $10.75 | $10.63 | $10.63 | $10.29 | 2,294 |
| 2023-11-14 | $10.21 | $11.48 | $10.20 | $10.66 | $10.32 | 7,986 |
| 2023-11-13 | $10.05 | $10.05 | $8.64 | $9.95 | $9.64 | 11,253 |
| 2023-11-10 | $9.38 | $10.00 | $9.28 | $10.00 | $10.00 | 4,870 |
| 2023-11-09 | $9.85 | $9.85 | $8.30 | $9.05 | $9.05 | 22,831 |
| 2023-11-08 | $11.40 | $11.40 | $9.00 | $9.94 | $9.94 | 15,917 |
| 2023-11-07 | $11.05 | $11.05 | $10.60 | $10.76 | $10.76 | 610 |
| 2023-11-06 | $11.05 | $11.89 | $10.73 | $10.88 | $10.88 | 1,633 |
| 2023-11-03 | $11.00 | $11.77 | $10.81 | $11.01 | $11.01 | 6,372 |
| 2023-11-02 | $11.00 | $11.00 | $10.81 | $10.94 | $10.94 | 6,917 |
| 2023-11-01 | $11.00 | $11.00 | $10.49 | $10.49 | $10.49 | 1,141 |
| 2023-10-31 | $10.77 | $11.01 | $10.75 | $10.75 | $10.75 | 1,552 |
| 2023-10-30 | $10.87 | $10.87 | $10.44 | $10.73 | $10.73 | 717 |
| 2023-10-27 | $10.50 | $10.50 | $10.32 | $10.32 | $10.32 | 747 |
| 2023-10-26 | $10.60 | $10.60 | $10.14 | $10.49 | $10.49 | 1,647 |
| 2023-10-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 474 |
| 2023-10-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 163 |
| 2023-10-23 | $11.01 | $11.73 | $10.65 | $10.66 | $10.66 | 3,480 |
| 2023-10-20 | $11.88 | $11.88 | $10.45 | $11.05 | $11.05 | 2,644 |
| 2023-10-19 | $11.05 | $11.66 | $10.57 | $10.94 | $10.94 | 6,057 |
| 2023-10-18 | $11.00 | $11.85 | $10.94 | $11.05 | $11.05 | 3,205 |
| 2023-10-17 | $10.24 | $11.00 | $10.24 | $11.00 | $11.00 | 9,589 |
| 2023-10-16 | $9.98 | $10.00 | $9.26 | $9.34 | $9.34 | 2,078 |
| 2023-10-13 | $9.56 | $9.94 | $9.00 | $9.00 | $9.00 | 2,272 |
| 2023-10-12 | $9.19 | $9.47 | $9.19 | $9.29 | $9.29 | 2,552 |
| 2023-10-11 | $8.70 | $8.97 | $8.55 | $8.97 | $8.97 | 2,817 |
| 2023-10-10 | $8.42 | $8.71 | $8.17 | $8.39 | $8.39 | 2,924 |
| 2023-10-09 | $8.20 | $8.72 | $7.97 | $8.19 | $8.19 | 5,928 |
| 2023-10-06 | $8.11 | $8.20 | $8.11 | $8.20 | $8.20 | 1,835 |
| 2023-10-05 | $8.37 | $8.79 | $7.91 | $8.25 | $8.25 | 4,642 |
| 2023-10-04 | $9.00 | $9.00 | $8.46 | $8.46 | $8.46 | 3,562 |
| 2023-10-03 | $9.37 | $9.45 | $8.57 | $8.95 | $8.95 | 5,262 |
| 2023-10-02 | $10.01 | $10.01 | $9.46 | $9.46 | $9.46 | 6,028 |
| 2023-09-29 | $10.23 | $10.23 | $9.93 | $9.99 | $9.99 | 7,044 |
| 2023-09-28 | $10.40 | $10.40 | $10.17 | $10.17 | $10.17 | 1,743 |
| 2023-09-27 | $10.58 | $11.22 | $10.40 | $10.60 | $10.13 | 8,298 |
| 2023-09-26 | $10.92 | $10.98 | $10.50 | $10.75 | $10.28 | 3,536 |
| 2023-09-25 | $11.41 | $11.41 | $11.41 | $11.41 | $10.91 | 139 |
| 2023-09-22 | $11.58 | $11.58 | $11.41 | $11.41 | $10.91 | 450 |
| 2023-09-21 | $12.19 | $12.19 | $10.94 | $10.94 | $10.46 | 2,121 |
| 2023-09-20 | $11.50 | $11.85 | $11.45 | $11.59 | $11.08 | 1,432 |
| 2023-09-19 | $11.91 | $11.91 | $11.50 | $11.50 | $10.99 | 7,680 |
| 2023-09-18 | $12.00 | $12.00 | $11.99 | $11.99 | $11.46 | 1,145 |
| 2023-09-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.71 | 975 |
| 2023-09-14 | $12.49 | $12.49 | $12.49 | $12.49 | $11.94 | 166 |
| 2023-09-13 | $12.18 | $12.18 | $11.76 | $12.05 | $11.52 | 1,066 |
| 2023-09-12 | $11.91 | $11.91 | $11.80 | $11.80 | $11.28 | 732 |
| 2023-09-11 | $11.99 | $11.99 | $11.77 | $11.79 | $11.27 | 2,540 |
| 2023-09-08 | $11.75 | $11.81 | $11.67 | $11.75 | $11.23 | 4,845 |
| 2023-09-07 | $11.94 | $11.94 | $11.20 | $11.58 | $11.07 | 2,845 |
| 2023-09-06 | $12.20 | $12.80 | $12.03 | $12.03 | $11.50 | 3,014 |
| 2023-09-05 | $12.42 | $12.42 | $12.31 | $12.31 | $11.77 | 575 |
| 2023-09-01 | $12.90 | $13.68 | $12.35 | $13.00 | $12.43 | 4,319 |
| 2023-08-31 | $12.95 | $14.34 | $12.60 | $12.90 | $12.33 | 10,782 |
| 2023-08-30 | $12.79 | $12.95 | $12.79 | $12.95 | $12.38 | 414 |
| 2023-08-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.38 | 379 |
| 2023-08-28 | $12.00 | $12.85 | $11.93 | $12.85 | $12.28 | 6,135 |
| 2023-08-25 | $12.32 | $12.82 | $12.01 | $12.27 | $11.73 | 3,311 |
| 2023-08-24 | $12.89 | $12.89 | $12.00 | $12.15 | $12.15 | 4,826 |
| 2023-08-23 | $12.61 | $12.61 | $12.50 | $12.60 | $12.60 | 5,311 |
| 2023-08-22 | $12.52 | $12.92 | $11.72 | $11.81 | $11.81 | 6,388 |
| 2023-08-21 | $12.62 | $12.83 | $12.52 | $12.52 | $12.52 | 5,559 |
| 2023-08-18 | $13.26 | $13.26 | $12.70 | $12.74 | $12.74 | 8,827 |
| 2023-08-17 | $13.07 | $13.30 | $12.78 | $12.82 | $12.82 | 17,536 |
| 2023-08-16 | $13.40 | $13.40 | $12.90 | $12.91 | $12.91 | 1,274 |
| 2023-08-15 | $13.40 | $13.40 | $13.08 | $13.08 | $13.08 | 1,406 |
| 2023-08-14 | $13.35 | $13.40 | $13.02 | $13.13 | $13.13 | 10,012 |
| 2023-08-11 | $13.78 | $13.78 | $13.03 | $13.03 | $13.03 | 1,158 |
| 2023-08-10 | $13.48 | $14.81 | $13.02 | $13.02 | $13.02 | 7,637 |
| 2023-08-09 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 10,193 |
| 2023-08-08 | $13.66 | $13.66 | $12.97 | $12.97 | $12.97 | 21,831 |
| 2023-08-07 | $12.99 | $13.75 | $12.99 | $13.07 | $13.07 | 11,959 |
| 2023-08-04 | $13.16 | $13.24 | $12.80 | $12.95 | $12.95 | 40,338 |
| 2023-08-03 | $14.16 | $14.16 | $12.90 | $13.01 | $13.01 | 20,719 |
| 2023-08-02 | $14.45 | $14.50 | $13.30 | $13.30 | $13.30 | 8,073 |
| 2023-08-01 | $14.47 | $14.73 | $14.33 | $14.33 | $14.33 | 5,058 |
| 2023-07-31 | $15.05 | $15.20 | $14.54 | $14.54 | $14.54 | 30,644 |
| 2023-07-28 | $15.20 | $15.20 | $14.41 | $14.83 | $14.83 | 2,154 |
| 2023-07-27 | $14.81 | $15.18 | $14.42 | $14.85 | $14.85 | 3,135 |
| 2023-07-26 | $15.20 | $15.20 | $14.40 | $14.61 | $14.61 | 3,268 |
| 2023-07-25 | $15.20 | $15.20 | $14.42 | $14.99 | $14.99 | 4,999 |
| 2023-07-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,404 |
| 2023-07-21 | $14.62 | $15.20 | $14.37 | $14.61 | $14.61 | 4,404 |
| 2023-07-20 | $14.70 | $14.70 | $14.61 | $14.62 | $14.62 | 1,145 |
| 2023-07-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 602 |
| 2023-07-18 | $14.75 | $14.94 | $14.53 | $14.75 | $14.75 | 3,986 |
| 2023-07-17 | $14.85 | $14.85 | $14.45 | $14.75 | $14.75 | 1,218 |
| 2023-07-14 | $14.55 | $14.78 | $14.25 | $14.50 | $14.50 | 5,732 |
| 2023-07-13 | $15.15 | $15.15 | $14.42 | $14.54 | $14.54 | 6,598 |
| 2023-07-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2023-07-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 249 |
| 2023-07-10 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,921 |
| 2023-07-07 | $15.21 | $15.39 | $15.10 | $15.39 | $15.39 | 1,936 |
| 2023-07-06 | $15.20 | $15.72 | $15.20 | $15.50 | $15.50 | 637 |
| 2023-07-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 375 |
| 2023-07-03 | $15.23 | $15.79 | $15.23 | $15.79 | $15.79 | 558 |
| 2023-06-30 | $15.97 | $15.97 | $15.50 | $15.63 | $15.63 | 687 |
| 2023-06-29 | $15.05 | $15.63 | $15.05 | $15.63 | $15.63 | 858 |
| 2023-06-28 | $15.43 | $15.92 | $15.40 | $15.90 | $15.44 | 2,057 |
| 2023-06-27 | $15.89 | $15.98 | $15.89 | $15.98 | $15.51 | 725 |
| 2023-06-26 | $15.98 | $15.98 | $15.98 | $15.98 | $15.51 | 291 |
| 2023-06-23 | $15.98 | $15.98 | $15.98 | $15.98 | $15.51 | 137 |
| 2023-06-22 | $15.79 | $15.79 | $15.28 | $15.28 | $14.84 | 504 |
| 2023-06-21 | $15.50 | $15.78 | $15.50 | $15.65 | $15.19 | 3,818 |
| 2023-06-20 | $15.70 | $15.81 | $15.50 | $15.50 | $15.05 | 4,095 |
| 2023-06-16 | $16.14 | $16.14 | $15.65 | $16.03 | $15.56 | 4,614 |
| 2023-06-15 | $16.63 | $16.63 | $15.75 | $16.35 | $15.87 | 5,156 |
| 2023-06-14 | $16.65 | $16.65 | $15.63 | $15.63 | $15.17 | 8,315 |
| 2023-06-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.44 | 157 |
| 2023-06-12 | $15.80 | $16.40 | $15.63 | $15.63 | $15.17 | 2,121 |
| 2023-06-09 | $16.36 | $16.36 | $15.87 | $16.16 | $15.69 | 572 |
| 2023-06-08 | $15.90 | $15.95 | $15.70 | $15.70 | $15.24 | 2,591 |
| 2023-06-07 | $15.80 | $16.27 | $15.61 | $15.61 | $15.16 | 7,070 |
| 2023-06-06 | $16.00 | $16.00 | $15.75 | $15.80 | $15.34 | 2,434 |
| 2023-06-05 | $16.20 | $16.50 | $15.85 | $15.85 | $15.39 | 472 |
| 2023-06-02 | $16.40 | $16.40 | $16.40 | $16.40 | $15.92 | 601 |
| 2023-06-01 | $15.59 | $15.59 | $15.58 | $15.58 | $15.13 | 434 |
| 2023-05-31 | $15.81 | $16.19 | $15.58 | $15.58 | $15.13 | 6,746 |
| 2023-05-30 | $16.04 | $16.04 | $15.99 | $15.99 | $15.52 | 1,214 |
| 2023-05-26 | $16.19 | $16.19 | $16.19 | $16.19 | $15.72 | 0 |
| 2023-05-25 | $16.16 | $16.19 | $15.91 | $16.19 | $15.72 | 345 |
| 2023-05-24 | $16.19 | $16.19 | $16.19 | $16.19 | $15.72 | 564 |
| 2023-05-23 | $16.19 | $16.19 | $16.19 | $16.19 | $15.72 | 343 |
| 2023-05-22 | $16.19 | $16.19 | $16.18 | $16.19 | $15.72 | 1,131 |
| 2023-05-19 | $16.20 | $16.20 | $16.00 | $16.00 | $15.53 | 935 |
| 2023-05-18 | $15.90 | $16.40 | $15.90 | $16.40 | $15.92 | 1,141 |
| 2023-05-17 | $15.21 | $16.64 | $15.21 | $16.64 | $16.16 | 826 |
| 2023-05-16 | $16.05 | $16.05 | $15.40 | $15.40 | $14.95 | 3,513 |
| 2023-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 2 |
| 2023-05-12 | $16.10 | $16.11 | $15.98 | $16.00 | $15.53 | 3,223 |
| 2023-05-11 | $16.25 | $16.25 | $16.11 | $16.11 | $15.64 | 1,186 |
| 2023-05-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.25 | 211 |
| 2023-05-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.01 | 277 |
| 2023-05-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.46 | 335 |
| 2023-05-05 | $16.60 | $16.95 | $16.60 | $16.95 | $16.46 | 790 |
| 2023-05-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.27 | 63 |
| 2023-05-03 | $16.45 | $16.85 | $16.35 | $16.76 | $16.27 | 3,725 |
| 2023-05-02 | $16.47 | $16.47 | $16.47 | $16.47 | $15.99 | 358 |
| 2023-05-01 | $16.35 | $16.68 | $16.35 | $16.68 | $16.19 | 617 |
| 2023-04-28 | $16.49 | $16.71 | $16.40 | $16.40 | $16.40 | 3,116 |
| 2023-04-27 | $16.37 | $16.50 | $16.05 | $16.50 | $16.50 | 1,610 |
| 2023-04-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 237 |
| 2023-04-25 | $16.79 | $16.79 | $16.40 | $16.79 | $16.79 | 977 |
| 2023-04-24 | $16.37 | $16.76 | $16.37 | $16.76 | $16.76 | 4,291 |
| 2023-04-21 | $16.72 | $16.80 | $16.05 | $16.13 | $16.13 | 1,319 |
| 2023-04-20 | $16.49 | $16.55 | $16.49 | $16.55 | $16.55 | 258 |
| 2023-04-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 102 |
| 2023-04-18 | $16.69 | $16.80 | $16.60 | $16.69 | $16.69 | 8,198 |
| 2023-04-17 | $16.64 | $16.94 | $16.60 | $16.85 | $16.85 | 7,149 |
| 2023-04-14 | $17.00 | $17.00 | $16.61 | $16.61 | $16.61 | 1,007 |
| 2023-04-13 | $17.00 | $17.00 | $16.75 | $16.95 | $16.95 | 1,458 |
| 2023-04-12 | $16.50 | $16.90 | $16.38 | $16.64 | $16.64 | 5,176 |
| 2023-04-11 | $16.60 | $16.60 | $16.20 | $16.20 | $16.20 | 1,086 |
| 2023-04-10 | $16.59 | $16.59 | $16.31 | $16.31 | $16.31 | 483 |
| 2023-04-06 | $16.94 | $17.07 | $16.28 | $16.28 | $16.28 | 4,143 |
| 2023-04-05 | $16.20 | $16.25 | $16.20 | $16.25 | $16.25 | 589 |
| 2023-04-04 | $16.11 | $16.25 | $15.94 | $16.00 | $16.00 | 802 |
| 2023-04-03 | $16.80 | $16.80 | $16.45 | $16.50 | $16.50 | 1,999 |
| 2023-03-31 | $17.05 | $17.05 | $16.15 | $16.99 | $16.99 | 6,480 |
| 2023-03-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 40 |
| 2023-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.03 | 334 |
| 2023-03-28 | $16.46 | $16.60 | $16.46 | $16.46 | $15.99 | 886 |
| 2023-03-27 | $16.10 | $16.96 | $16.10 | $16.96 | $16.48 | 4,122 |
| 2023-03-24 | $16.17 | $16.17 | $15.91 | $16.13 | $15.67 | 2,688 |
| 2023-03-23 | $16.59 | $16.59 | $16.00 | $16.03 | $15.57 | 4,414 |
| 2023-03-22 | $16.27 | $16.27 | $16.23 | $16.27 | $15.81 | 2,303 |
| 2023-03-21 | $17.07 | $17.07 | $16.20 | $16.28 | $15.81 | 2,339 |
| 2023-03-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.13 | 206 |
| 2023-03-17 | $16.46 | $16.84 | $16.46 | $16.60 | $16.13 | 4,916 |
| 2023-03-16 | $16.27 | $16.71 | $16.00 | $16.71 | $16.24 | 1,135 |
| 2023-03-15 | $16.75 | $16.75 | $16.25 | $16.50 | $16.03 | 12,419 |
| 2023-03-14 | $16.40 | $16.75 | $16.40 | $16.75 | $16.27 | 1,774 |
| 2023-03-13 | $16.40 | $16.40 | $16.40 | $16.40 | $15.93 | 164 |
| 2023-03-10 | $16.59 | $16.59 | $16.59 | $16.59 | $16.12 | 318 |
| 2023-03-09 | $17.50 | $17.50 | $17.00 | $17.00 | $16.52 | 6,272 |
| 2023-03-08 | $17.50 | $17.62 | $17.21 | $17.22 | $16.73 | 6,389 |
| 2023-03-07 | $17.87 | $18.26 | $17.50 | $17.50 | $17.00 | 4,039 |
| 2023-03-06 | $17.85 | $18.00 | $17.85 | $17.85 | $17.34 | 6,472 |
| 2023-03-03 | $17.61 | $17.96 | $17.60 | $17.85 | $17.85 | 1,428 |
| 2023-03-02 | $17.21 | $17.62 | $17.21 | $17.62 | $17.62 | 1,077 |
| 2023-03-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 735 |
| 2023-02-28 | $17.21 | $17.21 | $17.20 | $17.20 | $17.20 | 736 |
| 2023-02-27 | $17.72 | $17.75 | $17.21 | $17.25 | $17.25 | 3,456 |
| 2023-02-24 | $17.50 | $17.50 | $17.41 | $17.45 | $17.45 | 1,197 |
| 2023-02-23 | $17.51 | $17.55 | $17.25 | $17.45 | $17.45 | 1,216 |
| 2023-02-22 | $18.05 | $18.05 | $17.50 | $17.66 | $17.66 | 6,697 |
| 2023-02-21 | $18.47 | $18.48 | $18.24 | $18.24 | $18.24 | 1,227 |
| 2023-02-17 | $18.35 | $18.46 | $18.20 | $18.46 | $18.46 | 1,051 |
| 2023-02-16 | $18.44 | $18.97 | $17.93 | $18.11 | $18.11 | 7,274 |
| 2023-02-15 | $18.50 | $18.58 | $17.58 | $18.20 | $18.20 | 6,141 |
| 2023-02-14 | $18.41 | $18.48 | $18.39 | $18.45 | $18.45 | 2,624 |
| 2023-02-13 | $18.77 | $18.77 | $18.25 | $18.25 | $18.25 | 643 |
| 2023-02-10 | $18.06 | $18.20 | $17.19 | $18.10 | $18.10 | 5,722 |
| 2023-02-09 | $18.25 | $18.49 | $18.09 | $18.49 | $18.49 | 4,009 |
| 2023-02-08 | $19.20 | $19.20 | $17.99 | $18.50 | $18.50 | 8,154 |
| 2023-02-07 | $19.00 | $19.38 | $19.00 | $19.20 | $19.20 | 2,584 |
| 2023-02-06 | $19.10 | $19.10 | $18.96 | $19.00 | $19.00 | 1,098 |
| 2023-02-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 498 |
| 2023-02-02 | $19.15 | $19.21 | $19.00 | $19.10 | $19.10 | 6,280 |
| 2023-02-01 | $19.15 | $19.15 | $18.92 | $18.96 | $18.96 | 1,700 |
| 2023-01-31 | $19.10 | $19.15 | $19.08 | $19.15 | $19.15 | 1,155 |
| 2023-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 102 |
| 2023-01-27 | $18.90 | $18.90 | $18.75 | $18.90 | $18.90 | 630 |
| 2023-01-26 | $18.80 | $19.00 | $18.80 | $18.90 | $18.90 | 5,921 |
| 2023-01-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 543 |
| 2023-01-24 | $18.78 | $19.58 | $18.78 | $19.03 | $19.03 | 2,915 |
| 2023-01-23 | $18.20 | $18.75 | $18.20 | $18.75 | $18.75 | 3,358 |
| 2023-01-20 | $18.18 | $18.30 | $18.18 | $18.25 | $18.25 | 949 |
| 2023-01-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 137 |
| 2023-01-18 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 925 |
| 2023-01-17 | $18.00 | $18.01 | $17.85 | $17.85 | $17.85 | 1,484 |
| 2023-01-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 300 |
| 2023-01-12 | $18.02 | $18.10 | $17.90 | $18.03 | $18.03 | 5,629 |
| 2023-01-11 | $17.90 | $18.19 | $17.83 | $18.01 | $18.01 | 5,159 |
| 2023-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 303 |
| 2023-01-09 | $17.52 | $17.85 | $17.52 | $17.73 | $17.73 | 3,813 |
| 2023-01-06 | $17.60 | $17.70 | $17.40 | $17.59 | $17.59 | 2,829 |
| 2023-01-05 | $17.23 | $17.67 | $17.07 | $17.67 | $17.67 | 2,325 |
| 2023-01-04 | $17.46 | $17.50 | $17.43 | $17.50 | $17.50 | 644 |
| 2023-01-03 | $17.43 | $17.54 | $17.27 | $17.54 | $17.54 | 2,807 |
| 2022-12-30 | $16.83 | $17.37 | $16.56 | $17.19 | $17.19 | 5,937 |
| 2022-12-29 | $16.22 | $16.95 | $16.22 | $16.95 | $16.95 | 3,629 |
| 2022-12-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.10 | 301 |
| 2022-12-27 | $16.56 | $17.00 | $16.43 | $16.43 | $15.98 | 2,609 |
| 2022-12-23 | $16.98 | $17.00 | $16.91 | $16.97 | $16.51 | 2,616 |
| 2022-12-22 | $16.39 | $16.39 | $16.35 | $16.35 | $15.91 | 408 |
| 2022-12-21 | $16.21 | $16.91 | $16.06 | $16.08 | $15.65 | 5,879 |
| 2022-12-20 | $16.50 | $16.50 | $16.20 | $16.20 | $15.76 | 682 |
| 2022-12-19 | $16.45 | $16.80 | $16.34 | $16.45 | $16.01 | 3,314 |
| 2022-12-16 | $16.57 | $16.68 | $16.45 | $16.45 | $16.01 | 579 |
| 2022-12-15 | $17.31 | $17.31 | $16.74 | $16.74 | $16.29 | 2,532 |
| 2022-12-14 | $16.80 | $17.35 | $16.69 | $16.69 | $16.24 | 2,790 |
| 2022-12-13 | $17.25 | $17.25 | $16.97 | $16.97 | $16.51 | 1,062 |
| 2022-12-12 | $17.23 | $17.33 | $17.23 | $17.25 | $16.79 | 1,731 |
| 2022-12-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.61 | 575 |
| 2022-12-08 | $17.02 | $17.25 | $17.02 | $17.02 | $16.56 | 1,279 |
| 2022-12-07 | $17.05 | $17.05 | $17.03 | $17.03 | $16.57 | 350 |
| 2022-12-06 | $17.45 | $17.45 | $17.13 | $17.13 | $16.66 | 1,800 |
| 2022-12-05 | $17.32 | $17.35 | $17.22 | $17.25 | $16.79 | 3,304 |
| 2022-12-02 | $17.21 | $17.48 | $17.21 | $17.48 | $17.01 | 773 |
| 2022-12-01 | $17.40 | $17.50 | $16.60 | $17.40 | $16.93 | 5,499 |
| 2022-11-30 | $17.03 | $17.38 | $16.11 | $17.31 | $16.84 | 8,824 |
| 2022-11-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.02 | 49 |
| 2022-11-28 | $17.75 | $17.75 | $17.30 | $17.50 | $17.02 | 3,410 |
| 2022-11-25 | $17.75 | $17.95 | $17.30 | $17.47 | $17.00 | 6,207 |
| 2022-11-23 | $17.35 | $17.81 | $17.35 | $17.50 | $17.03 | 7,292 |
| 2022-11-22 | $16.98 | $17.20 | $16.95 | $17.20 | $16.74 | 2,338 |
| 2022-11-21 | $16.94 | $16.94 | $16.94 | $16.94 | $16.48 | 208 |
| 2022-11-18 | $17.17 | $17.17 | $16.91 | $16.94 | $16.48 | 5,421 |
| 2022-11-17 | $17.30 | $17.30 | $16.75 | $17.25 | $16.79 | 2,691 |
| 2022-11-16 | $17.29 | $17.29 | $17.29 | $17.29 | $16.82 | 6 |
| 2022-11-15 | $17.01 | $17.30 | $16.99 | $17.29 | $16.82 | 2,350 |
| 2022-11-14 | $16.95 | $18.41 | $16.77 | $16.99 | $16.53 | 27,191 |
| 2022-11-11 | $16.47 | $16.99 | $16.11 | $16.70 | $16.70 | 7,649 |
| 2022-11-10 | $16.77 | $16.77 | $16.46 | $16.49 | $16.49 | 867 |
| 2022-11-09 | $16.70 | $16.70 | $15.90 | $15.92 | $15.92 | 6,220 |
| 2022-11-08 | $16.10 | $16.41 | $15.60 | $16.13 | $16.13 | 5,754 |
| 2022-11-07 | $16.81 | $16.81 | $15.27 | $16.16 | $16.16 | 7,667 |
| 2022-11-04 | $15.73 | $16.00 | $15.70 | $16.00 | $16.00 | 681 |
| 2022-11-03 | $15.15 | $15.73 | $15.10 | $15.10 | $15.10 | 2,786 |
| 2022-11-02 | $15.25 | $15.72 | $14.65 | $15.22 | $15.22 | 7,554 |
| 2022-11-01 | $14.55 | $14.80 | $14.50 | $14.78 | $14.78 | 6,454 |
| 2022-10-31 | $14.63 | $14.65 | $14.54 | $14.54 | $14.54 | 1,825 |
| 2022-10-28 | $14.50 | $14.64 | $14.36 | $14.59 | $14.59 | 19,906 |
| 2022-10-27 | $14.65 | $14.83 | $14.41 | $14.50 | $14.50 | 4,611 |
| 2022-10-26 | $14.40 | $14.50 | $14.30 | $14.40 | $14.40 | 8,188 |
| 2022-10-25 | $14.39 | $14.43 | $14.19 | $14.38 | $14.38 | 7,652 |
| 2022-10-24 | $14.45 | $14.67 | $14.39 | $14.40 | $14.40 | 3,524 |
| 2022-10-21 | $14.45 | $14.52 | $14.43 | $14.45 | $14.45 | 8,803 |
| 2022-10-20 | $14.30 | $14.63 | $14.25 | $14.45 | $14.45 | 1,935 |
| 2022-10-19 | $14.50 | $14.50 | $14.37 | $14.37 | $14.37 | 1,427 |
| 2022-10-18 | $14.88 | $14.88 | $14.30 | $14.50 | $14.50 | 9,753 |
| 2022-10-17 | $14.45 | $14.45 | $13.75 | $14.10 | $14.10 | 13,206 |
| 2022-10-14 | $14.45 | $15.27 | $14.45 | $14.49 | $14.49 | 4,804 |
| 2022-10-13 | $14.88 | $14.88 | $14.15 | $14.45 | $14.45 | 20,182 |
| 2022-10-12 | $15.49 | $15.49 | $14.66 | $14.94 | $14.94 | 2,107 |
| 2022-10-11 | $15.45 | $15.45 | $15.07 | $15.20 | $15.20 | 703 |
| 2022-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 124 |
| 2022-10-07 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 1,767 |
| 2022-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 150 |
| 2022-10-05 | $15.55 | $15.55 | $15.33 | $15.33 | $15.33 | 1,352 |
| 2022-10-04 | $16.01 | $16.29 | $15.94 | $15.94 | $15.94 | 19,023 |
| 2022-10-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 156 |
| 2022-09-30 | $16.23 | $16.23 | $15.62 | $15.62 | $15.62 | 3,462 |
| 2022-09-29 | $16.33 | $16.45 | $15.61 | $15.81 | $15.81 | 3,917 |
| 2022-09-28 | $17.15 | $17.18 | $16.90 | $16.99 | $16.50 | 1,687 |
| 2022-09-27 | $16.97 | $17.09 | $16.97 | $17.09 | $16.60 | 751 |
| 2022-09-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.48 | 115 |
| 2022-09-23 | $16.15 | $17.15 | $15.25 | $17.15 | $16.66 | 2,242 |
| 2022-09-22 | $17.25 | $17.83 | $17.20 | $17.20 | $17.20 | 8,033 |
| 2022-09-21 | $17.78 | $17.79 | $17.16 | $17.49 | $17.49 | 2,716 |
| 2022-09-20 | $17.50 | $17.50 | $17.40 | $17.50 | $17.50 | 322 |
| 2022-09-19 | $17.80 | $18.47 | $17.48 | $17.50 | $17.50 | 6,591 |
| 2022-09-16 | $17.90 | $18.20 | $17.61 | $17.81 | $17.81 | 4,273 |
| 2022-09-15 | $17.99 | $18.00 | $17.73 | $17.95 | $17.95 | 6,017 |
| 2022-09-14 | $18.25 | $18.25 | $17.95 | $18.17 | $18.17 | 1,436 |
| 2022-09-13 | $18.00 | $18.12 | $17.97 | $18.04 | $18.04 | 8,272 |
| 2022-09-12 | $18.22 | $18.22 | $17.98 | $17.98 | $17.98 | 4,340 |
| 2022-09-09 | $17.96 | $18.40 | $17.74 | $17.93 | $17.93 | 5,526 |
| 2022-09-08 | $17.83 | $17.85 | $17.83 | $17.85 | $17.85 | 601 |
| 2022-09-07 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 672 |
| 2022-09-06 | $18.07 | $18.07 | $18.00 | $18.02 | $18.02 | 3,867 |
| 2022-09-02 | $18.11 | $18.43 | $17.85 | $18.01 | $18.01 | 6,701 |
| 2022-09-01 | $17.90 | $17.93 | $17.90 | $17.90 | $17.90 | 3,580 |
| 2022-08-31 | $18.00 | $18.18 | $17.76 | $18.00 | $18.00 | 9,485 |
| 2022-08-30 | $18.12 | $18.30 | $18.00 | $18.15 | $18.15 | 7,930 |
| 2022-08-29 | $18.47 | $18.47 | $18.25 | $18.25 | $18.25 | 3,956 |
| 2022-08-26 | $18.48 | $18.70 | $18.25 | $18.25 | $18.25 | 4,541 |
| 2022-08-25 | $18.54 | $18.60 | $18.47 | $18.57 | $18.57 | 2,525 |
| 2022-08-24 | $18.67 | $18.72 | $18.47 | $18.65 | $18.65 | 7,075 |
| 2022-08-23 | $18.65 | $18.84 | $18.30 | $18.45 | $18.45 | 18,826 |
| 2022-08-22 | $18.81 | $18.81 | $18.47 | $18.55 | $18.55 | 17,165 |
| 2022-08-19 | $18.51 | $19.02 | $18.25 | $18.46 | $18.46 | 61,740 |
| 2022-08-18 | $18.00 | $18.30 | $18.00 | $18.29 | $18.29 | 1,430 |
| 2022-08-17 | $18.05 | $18.28 | $18.05 | $18.28 | $18.28 | 330 |
| 2022-08-16 | $18.00 | $18.31 | $18.00 | $18.19 | $18.19 | 1,277 |
| 2022-08-15 | $18.24 | $18.52 | $18.00 | $18.19 | $18.19 | 11,475 |
| 2022-08-12 | $18.32 | $18.34 | $18.11 | $18.30 | $18.30 | 5,455 |
| 2022-08-11 | $18.30 | $18.30 | $18.11 | $18.30 | $18.30 | 4,455 |
| 2022-08-10 | $18.50 | $18.59 | $18.50 | $18.50 | $18.50 | 806 |
| 2022-08-09 | $18.22 | $18.29 | $18.22 | $18.25 | $18.25 | 1,045 |
| 2022-08-08 | $18.34 | $18.34 | $18.29 | $18.29 | $18.29 | 798 |
| 2022-08-05 | $18.30 | $18.30 | $18.27 | $18.30 | $18.30 | 1,702 |
| 2022-08-04 | $18.40 | $18.92 | $18.26 | $18.30 | $18.30 | 11,712 |
| 2022-08-03 | $18.00 | $18.82 | $17.66 | $18.30 | $18.30 | 38,907 |
| 2022-08-02 | $18.00 | $18.00 | $17.69 | $17.69 | $17.69 | 1,506 |
| 2022-08-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-07-29 | $17.96 | $17.99 | $17.94 | $17.99 | $17.99 | 553 |
| 2022-07-28 | $17.96 | $18.00 | $17.96 | $18.00 | $18.00 | 1,105 |
| 2022-07-27 | $17.25 | $17.32 | $17.07 | $17.17 | $17.17 | 750 |
| 2022-07-26 | $17.01 | $17.33 | $17.01 | $17.10 | $17.10 | 1,622 |
| 2022-07-25 | $17.21 | $17.46 | $17.20 | $17.30 | $17.30 | 1,193 |
| 2022-07-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 432 |
| 2022-07-21 | $17.60 | $17.60 | $17.32 | $17.59 | $17.59 | 771 |
| 2022-07-20 | $17.61 | $17.71 | $17.15 | $17.69 | $17.69 | 1,729 |
| 2022-07-19 | $18.10 | $18.40 | $17.33 | $18.05 | $18.05 | 6,078 |
| 2022-07-18 | $18.73 | $18.75 | $18.40 | $18.40 | $18.40 | 1,638 |
| 2022-07-15 | $18.47 | $18.70 | $18.00 | $18.67 | $18.67 | 7,940 |
| 2022-07-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-07-13 | $18.60 | $18.60 | $18.00 | $18.43 | $18.43 | 8,984 |
| 2022-07-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 61 |
| 2022-07-11 | $18.35 | $18.70 | $18.32 | $18.55 | $18.55 | 18,971 |
| 2022-07-08 | $18.00 | $18.31 | $17.98 | $18.31 | $18.31 | 1,843 |
| 2022-07-07 | $18.50 | $18.72 | $18.00 | $18.41 | $18.41 | 2,224 |
| 2022-07-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-07-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 552 |
| 2022-07-01 | $18.20 | $18.64 | $18.02 | $18.26 | $18.26 | 1,734 |
| 2022-06-30 | $17.72 | $17.72 | $16.45 | $17.64 | $17.64 | 1,622 |
| 2022-06-29 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1 |
| 2022-06-28 | $18.45 | $18.94 | $18.26 | $18.51 | $18.04 | 4,882 |
| 2022-06-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.25 | 112 |
| 2022-06-24 | $18.74 | $18.75 | $18.28 | $18.74 | $18.27 | 630 |
| 2022-06-23 | $18.50 | $18.74 | $18.50 | $18.74 | $18.27 | 1,012 |
| 2022-06-22 | $18.50 | $18.65 | $18.50 | $18.50 | $18.03 | 1,215 |
| 2022-06-21 | $18.42 | $18.46 | $18.42 | $18.46 | $17.99 | 636 |
| 2022-06-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 3 |
| 2022-06-16 | $18.00 | $18.40 | $17.58 | $18.40 | $17.93 | 1,428 |
| 2022-06-15 | $18.12 | $19.19 | $17.65 | $19.19 | $18.70 | 1,506 |
| 2022-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 257 |
| 2022-06-13 | $19.50 | $19.50 | $19.14 | $19.14 | $18.66 | 1,242 |
| 2022-06-10 | $19.27 | $19.27 | $19.27 | $19.27 | $18.78 | 121 |
| 2022-06-09 | $19.88 | $20.86 | $19.44 | $19.44 | $18.95 | 1,347 |
| 2022-06-08 | $19.06 | $19.06 | $19.06 | $19.06 | $18.58 | 516 |
| 2022-06-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.38 | 73 |
| 2022-06-06 | $19.08 | $20.13 | $19.08 | $19.88 | $19.38 | 1,705 |
| 2022-06-03 | $19.80 | $19.80 | $18.62 | $18.96 | $18.48 | 1,885 |
| 2022-06-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 568 |
| 2022-06-01 | $18.02 | $18.02 | $18.02 | $18.02 | $17.56 | 0 |
| 2022-05-31 | $18.15 | $18.19 | $17.71 | $18.02 | $17.56 | 2,474 |
| 2022-05-27 | $18.13 | $18.13 | $18.13 | $18.13 | $17.67 | 12 |
| 2022-05-26 | $17.84 | $18.13 | $17.42 | $18.13 | $17.67 | 1,981 |
| 2022-05-25 | $17.40 | $17.40 | $17.36 | $17.36 | $16.92 | 1,573 |
| 2022-05-24 | $18.13 | $18.13 | $18.13 | $18.13 | $17.67 | 230 |
| 2022-05-23 | $18.35 | $18.35 | $17.99 | $17.99 | $17.53 | 403 |
| 2022-05-20 | $18.40 | $18.40 | $17.57 | $18.18 | $17.72 | 1,518 |
| 2022-05-19 | $17.27 | $17.36 | $17.27 | $17.36 | $16.92 | 474 |
| 2022-05-18 | $18.96 | $19.04 | $18.40 | $18.51 | $18.04 | 3,350 |
| 2022-05-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.47 | 1 |
| 2022-05-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.47 | 10 |
| 2022-05-13 | $19.30 | $19.50 | $18.91 | $18.95 | $18.47 | 2,782 |
| 2022-05-12 | $19.59 | $19.89 | $18.89 | $19.35 | $18.86 | 3,595 |
| 2022-05-11 | $18.67 | $20.94 | $18.67 | $20.94 | $20.41 | 5,973 |
| 2022-05-10 | $17.64 | $19.14 | $17.64 | $19.14 | $18.66 | 2,740 |
| 2022-05-09 | $19.36 | $19.36 | $14.82 | $18.25 | $17.79 | 8,720 |
| 2022-05-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.22 | 343 |
| 2022-05-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.20 | 168 |
| 2022-05-04 | $20.45 | $20.45 | $20.45 | $20.45 | $19.93 | 107 |
| 2022-05-03 | $20.30 | $20.45 | $20.30 | $20.45 | $19.93 | 451 |
| 2022-05-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.73 | 100 |
| 2022-04-29 | $20.27 | $20.27 | $20.19 | $20.24 | $19.73 | 879 |
| 2022-04-28 | $20.71 | $20.74 | $20.00 | $20.14 | $19.63 | 6,239 |
| 2022-04-27 | $21.50 | $21.50 | $20.71 | $20.79 | $20.26 | 7,752 |
| 2022-04-26 | $21.28 | $21.28 | $21.28 | $21.28 | $20.74 | 200 |
| 2022-04-25 | $20.71 | $20.71 | $20.71 | $20.71 | $20.18 | 509 |
| 2022-04-22 | $21.39 | $21.39 | $21.39 | $21.39 | $20.85 | 18 |
| 2022-04-21 | $21.39 | $21.39 | $21.39 | $21.39 | $20.85 | 105 |
| 2022-04-20 | $21.50 | $21.63 | $20.90 | $21.63 | $21.08 | 1,698 |
| 2022-04-19 | $20.86 | $21.41 | $20.86 | $21.41 | $20.87 | 756 |
| 2022-04-18 | $21.38 | $21.50 | $21.11 | $21.11 | $20.58 | 2,286 |
| 2022-04-14 | $21.38 | $21.38 | $21.38 | $21.38 | $20.83 | 2 |
| 2022-04-13 | $21.89 | $21.89 | $21.38 | $21.38 | $20.83 | 921 |
| 2022-04-12 | $21.13 | $21.40 | $20.35 | $20.81 | $20.28 | 1,476 |
| 2022-04-11 | $20.30 | $21.61 | $20.30 | $21.61 | $21.06 | 917 |
| 2022-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $20.86 | 1 |
| 2022-04-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.86 | 248 |
| 2022-04-06 | $21.50 | $21.50 | $21.40 | $21.40 | $20.86 | 2,210 |
| 2022-04-05 | $20.98 | $21.46 | $20.98 | $21.46 | $20.92 | 625 |
| 2022-04-04 | $21.64 | $21.64 | $21.21 | $21.52 | $20.97 | 3,731 |
| 2022-04-01 | $21.84 | $22.00 | $21.48 | $21.48 | $20.94 | 831 |
| 2022-03-31 | $21.39 | $21.93 | $21.39 | $21.91 | $21.35 | 957 |
| 2022-03-30 | $21.62 | $21.84 | $20.57 | $21.84 | $21.29 | 1,037 |
| 2022-03-29 | $21.57 | $22.21 | $21.50 | $21.74 | $20.74 | 2,918 |
| 2022-03-28 | $21.99 | $22.01 | $21.98 | $21.98 | $20.97 | 7,326 |
| 2022-03-25 | $22.03 | $22.03 | $21.98 | $21.98 | $20.97 | 861 |
| 2022-03-24 | $21.88 | $22.00 | $21.88 | $22.00 | $20.99 | 209 |
| 2022-03-23 | $21.94 | $22.00 | $21.94 | $22.00 | $20.99 | 855 |
| 2022-03-22 | $22.50 | $22.50 | $22.49 | $22.49 | $21.46 | 277 |
| 2022-03-21 | $22.12 | $22.12 | $22.12 | $22.12 | $21.11 | 81 |
| 2022-03-18 | $22.12 | $22.12 | $22.12 | $22.12 | $21.11 | 0 |
| 2022-03-17 | $21.74 | $22.22 | $21.74 | $22.12 | $21.11 | 1,313 |
| 2022-03-16 | $21.97 | $21.97 | $21.35 | $21.76 | $20.76 | 8,213 |
| 2022-03-15 | $21.97 | $21.97 | $21.97 | $21.97 | $20.96 | 3 |
| 2022-03-14 | $21.97 | $21.97 | $21.97 | $21.97 | $20.96 | 153 |
| 2022-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.04 | 2 |
| 2022-03-10 | $20.32 | $21.00 | $20.26 | $21.00 | $20.04 | 3,703 |
| 2022-03-09 | $21.18 | $21.73 | $21.09 | $21.53 | $20.54 | 1,037 |
| 2022-03-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.02 | 243 |
| 2022-03-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.56 | 8 |
| 2022-03-04 | $21.00 | $21.15 | $20.17 | $20.50 | $19.56 | 8,708 |
| 2022-03-03 | $21.25 | $21.40 | $21.21 | $21.40 | $20.42 | 1,100 |
| 2022-03-02 | $21.21 | $21.21 | $21.21 | $21.21 | $20.24 | 43 |
| 2022-03-01 | $21.50 | $21.50 | $21.21 | $21.21 | $20.24 | 1,101 |
| 2022-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.52 | 375 |
| 2022-02-25 | $20.80 | $22.00 | $20.31 | $21.10 | $20.13 | 2,814 |
| 2022-02-24 | $21.27 | $21.27 | $21.10 | $21.10 | $20.13 | 304 |
| 2022-02-23 | $21.11 | $21.30 | $21.01 | $21.30 | $20.32 | 1,620 |
| 2022-02-22 | $21.80 | $21.80 | $21.50 | $21.50 | $20.52 | 2,508 |
| 2022-02-18 | $21.80 | $21.80 | $21.80 | $21.80 | $20.80 | 102 |
| 2022-02-17 | $22.37 | $22.50 | $20.54 | $21.96 | $20.95 | 5,596 |
| 2022-02-16 | $22.00 | $22.00 | $21.76 | $22.00 | $20.99 | 1,893 |
| 2022-02-15 | $21.33 | $22.18 | $21.33 | $21.50 | $20.52 | 5,359 |
| 2022-02-14 | $22.00 | $22.02 | $21.70 | $21.74 | $20.74 | 2,209 |
| 2022-02-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.00 | 212 |
| 2022-02-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.28 | 101 |
| 2022-02-09 | $22.20 | $22.20 | $22.01 | $22.01 | $21.00 | 571 |
| 2022-02-08 | $22.40 | $22.40 | $22.20 | $22.20 | $21.18 | 5,053 |
| 2022-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 150 |
| 2022-02-04 | $22.40 | $22.50 | $22.39 | $22.50 | $21.47 | 29,775 |
| 2022-02-03 | $22.25 | $22.97 | $21.91 | $22.50 | $21.47 | 2,809 |
| 2022-02-02 | $23.24 | $23.24 | $23.24 | $23.24 | $22.18 | 0 |
| 2022-02-01 | $23.24 | $23.24 | $23.24 | $23.24 | $22.18 | 0 |
| 2022-01-31 | $23.24 | $23.24 | $23.24 | $23.24 | $22.18 | 212 |
| 2022-01-28 | $23.38 | $23.38 | $22.50 | $23.33 | $22.26 | 733 |
| 2022-01-27 | $22.22 | $22.58 | $22.00 | $22.58 | $21.55 | 2,002 |
| 2022-01-26 | $22.46 | $22.46 | $22.46 | $22.46 | $21.43 | 0 |
| 2022-01-25 | $22.46 | $22.46 | $22.46 | $22.46 | $21.43 | 0 |
| 2022-01-24 | $22.25 | $22.50 | $22.25 | $22.46 | $21.43 | 5,558 |
| 2022-01-21 | $22.67 | $22.67 | $22.35 | $22.45 | $21.42 | 2,185 |
| 2022-01-20 | $22.80 | $22.80 | $22.50 | $22.50 | $21.47 | 300 |
| 2022-01-19 | $22.61 | $22.70 | $22.50 | $22.50 | $21.47 | 607 |
| 2022-01-18 | $23.78 | $23.78 | $22.70 | $22.70 | $21.66 | 595 |
| 2022-01-14 | $23.24 | $23.24 | $22.36 | $22.76 | $21.72 | 1,576 |
| 2022-01-13 | $21.68 | $22.61 | $21.68 | $22.61 | $21.57 | 1,067 |
| 2022-01-12 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 74 |
| 2022-01-11 | $22.80 | $23.00 | $22.72 | $22.72 | $21.68 | 1,517 |
| 2022-01-10 | $22.00 | $22.82 | $22.00 | $22.82 | $21.78 | 3,259 |
| 2022-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.99 | 600 |
| 2022-01-06 | $22.50 | $22.50 | $21.75 | $21.75 | $20.75 | 24,341 |
| 2022-01-05 | $22.27 | $22.27 | $21.50 | $21.99 | $20.98 | 13,620 |
| 2022-01-04 | $22.90 | $22.90 | $22.27 | $22.27 | $21.25 | 10,987 |
| 2022-01-03 | $23.10 | $23.30 | $23.00 | $23.30 | $22.23 | 1,431 |
| 2021-12-31 | $22.81 | $23.19 | $22.81 | $23.19 | $22.13 | 2,177 |
| 2021-12-30 | $23.85 | $24.14 | $23.02 | $23.10 | $22.04 | 6,883 |
| 2021-12-29 | $23.76 | $23.76 | $23.76 | $23.76 | $22.22 | 304 |
| 2021-12-28 | $23.03 | $23.96 | $22.78 | $23.43 | $21.91 | 1,796 |
| 2021-12-27 | $23.45 | $23.88 | $23.44 | $23.88 | $22.33 | 2,426 |
| 2021-12-23 | $23.34 | $23.45 | $23.20 | $23.40 | $21.88 | 6,097 |
| 2021-12-22 | $23.39 | $23.44 | $23.15 | $23.28 | $21.77 | 1,118 |
| 2021-12-21 | $23.70 | $23.70 | $22.99 | $23.48 | $21.96 | 935 |
| 2021-12-20 | $23.74 | $23.74 | $21.77 | $23.44 | $21.92 | 2,953 |
| 2021-12-17 | $22.63 | $23.76 | $22.63 | $23.76 | $22.22 | 5,646 |
| 2021-12-16 | $24.19 | $24.19 | $24.19 | $24.19 | $22.62 | 182 |
| 2021-12-15 | $23.16 | $23.97 | $23.15 | $23.97 | $22.42 | 906 |
| 2021-12-14 | $23.09 | $23.42 | $22.73 | $23.42 | $21.90 | 2,306 |
| 2021-12-13 | $23.58 | $24.19 | $23.05 | $23.13 | $21.63 | 2,292 |
| 2021-12-10 | $23.90 | $24.31 | $23.62 | $23.62 | $22.09 | 6,827 |
| 2021-12-09 | $23.87 | $23.87 | $23.87 | $23.87 | $22.32 | 50 |
| 2021-12-08 | $23.20 | $23.87 | $22.90 | $23.87 | $22.32 | 6,553 |
| 2021-12-07 | $22.89 | $22.89 | $22.55 | $22.71 | $21.24 | 3,263 |
| 2021-12-06 | $22.97 | $23.49 | $21.26 | $21.93 | $20.51 | 18,819 |
| 2021-12-03 | $23.05 | $23.06 | $21.05 | $21.98 | $20.56 | 20,063 |
| 2021-12-02 | $24.76 | $24.76 | $23.01 | $23.30 | $21.79 | 17,342 |
| 2021-12-01 | $25.29 | $26.44 | $24.70 | $25.23 | $23.60 | 99,140 |
| 2021-11-30 | $24.35 | $25.65 | $24.35 | $24.79 | $23.18 | 13,266 |
| 2021-11-29 | $27.51 | $28.65 | $27.00 | $27.00 | $22.68 | 5,990 |
| 2021-11-26 | $26.76 | $26.78 | $26.76 | $26.78 | $22.49 | 313 |
| 2021-11-24 | $27.13 | $27.13 | $27.13 | $27.13 | $22.79 | 36 |
| 2021-11-23 | $26.84 | $27.13 | $26.02 | $27.13 | $22.79 | 46,709 |
| 2021-11-22 | $26.31 | $26.83 | $26.25 | $26.83 | $22.54 | 4,655 |
| 2021-11-19 | $26.83 | $26.83 | $26.83 | $26.83 | $22.54 | 221 |
| 2021-11-18 | $26.85 | $27.00 | $26.25 | $26.83 | $22.54 | 4,618 |
| 2021-11-17 | $26.50 | $27.02 | $26.26 | $26.83 | $22.54 | 8,559 |
| 2021-11-16 | $26.79 | $27.13 | $26.42 | $27.09 | $22.75 | 6,073 |
| 2021-11-15 | $26.80 | $26.83 | $26.80 | $26.83 | $22.54 | 924 |
| 2021-11-12 | $26.90 | $26.90 | $26.90 | $26.90 | $22.59 | 243 |
| 2021-11-11 | $26.83 | $27.05 | $26.63 | $27.05 | $22.72 | 404 |
| 2021-11-10 | $26.07 | $26.87 | $26.07 | $26.87 | $22.57 | 5,420 |
| 2021-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $22.76 | 81 |
| 2021-11-08 | $26.85 | $27.10 | $26.73 | $27.10 | $22.76 | 7,779 |
| 2021-11-05 | $26.80 | $26.85 | $26.80 | $26.85 | $22.55 | 751 |
| 2021-11-04 | $26.53 | $27.13 | $26.04 | $26.82 | $22.52 | 5,328 |
| 2021-11-03 | $27.13 | $27.13 | $27.13 | $27.13 | $22.79 | 231 |
| 2021-11-02 | $26.13 | $27.12 | $26.13 | $26.81 | $22.52 | 1,776 |
| 2021-11-01 | $26.53 | $26.96 | $26.53 | $26.96 | $22.64 | 1,670 |
| 2021-10-29 | $26.97 | $27.13 | $26.97 | $27.13 | $22.79 | 481 |
| 2021-10-28 | $26.14 | $26.90 | $26.14 | $26.80 | $22.51 | 2,913 |
| 2021-10-27 | $26.97 | $26.97 | $26.80 | $26.82 | $22.53 | 1,655 |
| 2021-10-26 | $26.12 | $26.83 | $25.20 | $26.48 | $22.24 | 8,417 |
| 2021-10-25 | $26.86 | $26.93 | $26.86 | $26.92 | $22.61 | 585 |
| 2021-10-22 | $27.06 | $27.06 | $26.94 | $26.94 | $22.63 | 314 |
| 2021-10-21 | $26.94 | $27.10 | $26.80 | $26.80 | $22.51 | 1,253 |
| 2021-10-20 | $26.75 | $27.00 | $26.71 | $27.00 | $22.68 | 2,134 |
| 2021-10-19 | $26.67 | $26.67 | $26.67 | $26.67 | $22.40 | 15 |
| 2021-10-18 | $26.50 | $26.83 | $26.50 | $26.67 | $22.40 | 20,005 |
| 2021-10-15 | $25.64 | $26.31 | $25.01 | $26.30 | $22.09 | 14,024 |
| 2021-10-14 | $25.88 | $25.88 | $25.88 | $25.88 | $21.73 | 514 |
| 2021-10-13 | $25.61 | $26.50 | $25.61 | $25.88 | $21.73 | 1,251 |
| 2021-10-12 | $25.22 | $25.88 | $24.51 | $25.88 | $21.74 | 2,719 |
| 2021-10-11 | $25.50 | $26.24 | $25.50 | $26.08 | $21.91 | 2,601 |
| 2021-10-08 | $25.60 | $25.75 | $25.43 | $25.51 | $21.43 | 5,154 |
| 2021-10-07 | $25.52 | $25.75 | $25.38 | $25.70 | $21.59 | 3,100 |
| 2021-10-06 | $25.08 | $25.74 | $25.00 | $25.70 | $21.59 | 6,476 |
| 2021-10-05 | $25.81 | $26.06 | $25.81 | $26.06 | $21.89 | 507 |
| 2021-10-04 | $25.73 | $26.50 | $25.71 | $26.26 | $22.06 | 43,236 |
| 2021-10-01 | $24.23 | $26.14 | $24.23 | $26.02 | $21.85 | 2,125 |
| 2021-09-30 | $26.00 | $26.60 | $25.61 | $26.60 | $22.34 | 2,038 |
| 2021-09-29 | $26.66 | $26.66 | $26.66 | $26.66 | $22.39 | 9 |
| 2021-09-28 | $26.34 | $26.66 | $26.30 | $26.66 | $22.39 | 5,589 |
| 2021-09-27 | $26.50 | $26.68 | $26.26 | $26.35 | $22.13 | 8,457 |
| 2021-09-24 | $26.50 | $26.75 | $26.50 | $26.50 | $22.26 | 3,616 |
| 2021-09-23 | $26.44 | $26.75 | $26.40 | $26.75 | $22.47 | 6,973 |
| 2021-09-22 | $26.43 | $26.74 | $25.95 | $26.29 | $22.08 | 6,672 |
| 2021-09-21 | $26.25 | $26.31 | $26.14 | $26.14 | $21.96 | 455 |
| 2021-09-20 | $26.33 | $26.79 | $26.33 | $26.79 | $22.50 | 345 |
| 2021-09-17 | $26.58 | $26.58 | $26.22 | $26.45 | $22.22 | 3,554 |
| 2021-09-16 | $26.36 | $26.97 | $26.31 | $26.43 | $22.20 | 4,628 |
| 2021-09-15 | $25.90 | $26.96 | $25.90 | $26.71 | $22.43 | 6,308 |
| 2021-09-14 | $26.50 | $26.69 | $26.50 | $26.69 | $22.42 | 2,750 |
| 2021-09-13 | $26.60 | $26.72 | $26.60 | $26.71 | $22.43 | 745 |
| 2021-09-10 | $26.53 | $26.67 | $26.51 | $26.60 | $22.34 | 7,641 |
| 2021-09-09 | $26.24 | $26.90 | $26.24 | $26.60 | $22.34 | 7,759 |
| 2021-09-08 | $26.53 | $26.70 | $26.53 | $26.70 | $22.43 | 1,102 |
| 2021-09-07 | $26.65 | $26.75 | $26.50 | $26.70 | $22.43 | 2,221 |
| 2021-09-03 | $26.62 | $26.62 | $26.62 | $26.62 | $22.36 | 0 |
| 2021-09-02 | $26.79 | $26.87 | $26.50 | $26.62 | $22.36 | 958 |
| 2021-09-01 | $26.27 | $26.50 | $26.27 | $26.50 | $22.26 | 1,064 |
| 2021-08-31 | $26.56 | $26.56 | $26.56 | $26.56 | $22.31 | 227 |
| 2021-08-30 | $26.70 | $26.70 | $26.70 | $26.70 | $22.43 | 2 |
| 2021-08-27 | $26.51 | $26.70 | $26.50 | $26.70 | $22.43 | 3,705 |
| 2021-08-26 | $26.19 | $26.57 | $26.19 | $26.50 | $22.26 | 4,626 |
| 2021-08-25 | $26.45 | $26.59 | $26.45 | $26.50 | $22.26 | 1,307 |
| 2021-08-24 | $26.70 | $26.70 | $26.48 | $26.60 | $22.34 | 2,531 |
| 2021-08-23 | $26.59 | $26.69 | $26.40 | $26.69 | $22.42 | 3,206 |
| 2021-08-20 | $26.25 | $26.48 | $26.21 | $26.48 | $22.24 | 1,024 |
| 2021-08-19 | $26.31 | $26.31 | $25.39 | $26.30 | $22.09 | 909 |
| 2021-08-18 | $26.47 | $26.64 | $26.36 | $26.64 | $22.38 | 4,418 |
| 2021-08-17 | $26.02 | $26.48 | $25.52 | $26.00 | $21.84 | 5,660 |
| 2021-08-16 | $26.91 | $26.91 | $26.91 | $26.91 | $22.60 | 230 |
| 2021-08-13 | $25.91 | $25.91 | $25.91 | $25.91 | $21.76 | 0 |
| 2021-08-12 | $26.92 | $26.92 | $25.91 | $25.91 | $21.76 | 1,356 |
| 2021-08-11 | $26.49 | $26.49 | $26.28 | $26.30 | $22.09 | 446 |
| 2021-08-10 | $26.34 | $26.62 | $26.01 | $26.60 | $22.34 | 6,288 |
| 2021-08-09 | $26.01 | $26.35 | $25.96 | $26.35 | $22.13 | 22,095 |
| 2021-08-06 | $26.00 | $26.30 | $25.97 | $26.30 | $22.09 | 1,500 |
| 2021-08-05 | $25.85 | $26.20 | $25.85 | $26.10 | $21.92 | 1,600 |
| 2021-08-04 | $26.25 | $26.40 | $26.24 | $26.40 | $22.17 | 2,781 |
| 2021-08-03 | $26.46 | $26.49 | $26.18 | $26.46 | $22.22 | 1,407 |
| 2021-08-02 | $26.26 | $26.26 | $26.26 | $26.26 | $22.06 | 575 |
| 2021-07-30 | $26.01 | $26.01 | $26.01 | $26.01 | $21.85 | 217 |
| 2021-07-29 | $26.49 | $26.51 | $26.01 | $26.51 | $22.27 | 3,609 |
| 2021-07-28 | $26.30 | $26.33 | $26.01 | $26.30 | $22.09 | 2,961 |
| 2021-07-27 | $25.84 | $26.25 | $25.84 | $26.25 | $22.05 | 5,820 |
| 2021-07-26 | $25.49 | $26.10 | $25.42 | $26.10 | $21.92 | 6,629 |
| 2021-07-23 | $25.36 | $25.54 | $25.26 | $25.36 | $21.30 | 1,918 |
| 2021-07-22 | $25.57 | $25.60 | $25.27 | $25.50 | $21.42 | 2,850 |
| 2021-07-21 | $25.92 | $26.25 | $25.39 | $25.52 | $21.43 | 7,924 |
| 2021-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $21.75 | 3 |
| 2021-07-19 | $25.89 | $25.94 | $25.82 | $25.90 | $21.75 | 1,350 |
| 2021-07-16 | $25.95 | $25.95 | $25.95 | $25.95 | $21.80 | 152 |
| 2021-07-15 | $25.78 | $26.00 | $25.78 | $25.95 | $21.80 | 2,079 |
| 2021-07-14 | $26.00 | $26.00 | $25.78 | $25.78 | $21.65 | 202 |
| 2021-07-13 | $26.04 | $26.04 | $26.00 | $26.00 | $21.84 | 302 |
| 2021-07-12 | $26.21 | $26.21 | $26.01 | $26.06 | $21.89 | 513 |
| 2021-07-09 | $26.30 | $26.30 | $25.77 | $26.11 | $21.93 | 2,700 |
| 2021-07-08 | $26.12 | $26.34 | $26.07 | $26.34 | $22.12 | 2,900 |
| 2021-07-07 | $25.89 | $26.02 | $25.89 | $26.00 | $21.84 | 1,240 |
| 2021-07-06 | $26.29 | $26.29 | $25.63 | $25.79 | $21.66 | 7,900 |
| 2021-07-02 | $26.42 | $26.71 | $26.42 | $26.68 | $22.41 | 4,166 |
| 2021-07-01 | $26.15 | $26.65 | $26.15 | $26.64 | $22.38 | 1,133 |
| 2021-06-30 | $26.75 | $26.82 | $26.50 | $26.67 | $22.40 | 3,301 |
| 2021-06-29 | $26.89 | $26.91 | $26.71 | $26.91 | $22.60 | 1,136 |
| 2021-06-28 | $26.50 | $26.80 | $26.50 | $26.77 | $22.48 | 30,900 |
| 2021-06-25 | $26.60 | $26.73 | $26.02 | $26.56 | $22.31 | 10,077 |
| 2021-06-24 | $26.18 | $26.60 | $26.18 | $26.60 | $22.34 | 15,177 |
| 2021-06-23 | $26.20 | $26.43 | $25.98 | $26.20 | $22.01 | 3,625 |
| 2021-06-22 | $26.14 | $26.25 | $26.12 | $26.13 | $21.94 | 1,528 |
| 2021-06-21 | $26.50 | $26.55 | $26.47 | $26.50 | $22.26 | 3,400 |
| 2021-06-18 | $26.58 | $26.62 | $26.48 | $26.62 | $22.35 | 1,109 |
| 2021-06-17 | $26.93 | $26.93 | $26.49 | $26.59 | $22.33 | 1,523 |
| 2021-06-16 | $26.81 | $26.87 | $26.81 | $26.85 | $22.55 | 2,966 |
| 2021-06-15 | $26.82 | $26.97 | $26.70 | $26.97 | $22.65 | 2,332 |
| 2021-06-14 | $26.80 | $26.85 | $26.63 | $26.72 | $22.44 | 10,090 |
| 2021-06-11 | $26.80 | $26.91 | $26.80 | $26.85 | $22.55 | 13,852 |
| 2021-06-10 | $26.91 | $26.95 | $26.67 | $26.83 | $22.54 | 26,823 |
| 2021-06-09 | $26.93 | $27.16 | $26.73 | $26.93 | $22.62 | 32,403 |
| 2021-06-08 | $26.70 | $26.93 | $26.70 | $26.89 | $22.58 | 8,922 |
| 2021-06-07 | $26.69 | $26.95 | $26.62 | $26.77 | $22.48 | 33,836 |
| 2021-06-04 | $26.72 | $26.77 | $26.65 | $26.69 | $22.42 | 5,683 |
| 2021-06-03 | $26.41 | $26.77 | $26.35 | $26.68 | $22.41 | 11,675 |
| 2021-06-02 | $26.11 | $26.59 | $26.11 | $26.54 | $22.29 | 28,787 |
| 2021-06-01 | $26.20 | $26.42 | $26.20 | $26.30 | $22.09 | 37,923 |
| 2021-05-28 | $26.20 | $26.32 | $26.10 | $26.20 | $22.01 | 27,216 |
| 2021-05-27 | $26.10 | $26.32 | $26.10 | $26.22 | $22.02 | 28,149 |
| 2021-05-26 | $25.73 | $26.30 | $25.73 | $26.12 | $21.94 | 27,820 |
| 2021-05-25 | $25.99 | $27.18 | $25.60 | $26.73 | $22.45 | 37,095 |
| 2021-05-24 | $25.43 | $25.79 | $25.43 | $25.79 | $21.66 | 7,657 |
| 2021-05-21 | $24.99 | $25.43 | $24.53 | $25.36 | $21.30 | 28,651 |
| 2021-05-20 | $24.83 | $25.31 | $24.78 | $25.10 | $21.08 | 52,545 |
| 2021-05-19 | $24.90 | $24.95 | $24.50 | $24.95 | $20.96 | 13,912 |
| 2021-05-18 | $24.51 | $24.60 | $24.50 | $24.50 | $20.58 | 1,100 |
| 2021-05-17 | $24.71 | $24.75 | $24.66 | $24.75 | $20.79 | 5,317 |
| 2021-05-14 | $24.52 | $24.53 | $24.50 | $24.50 | $20.58 | 5,600 |
| 2021-05-13 | $24.60 | $24.85 | $24.60 | $24.60 | $20.66 | 8,598 |
| 2021-05-12 | $24.80 | $24.89 | $24.47 | $24.47 | $20.55 | 28,151 |
| 2021-05-11 | $24.50 | $24.83 | $24.05 | $24.66 | $20.71 | 30,254 |
| 2021-05-10 | $24.01 | $24.55 | $23.90 | $24.50 | $20.58 | 24,360 |
| 2021-05-07 | $24.56 | $24.56 | $24.01 | $24.01 | $20.17 | 19,855 |
| 2021-05-06 | $23.88 | $24.38 | $23.88 | $24.07 | $20.22 | 1,702 |
| 2021-05-05 | $22.51 | $25.22 | $22.51 | $24.08 | $20.23 | 52,100 |
| 2021-05-04 | $23.40 | $23.40 | $22.91 | $22.92 | $19.25 | 19,056 |
| 2021-05-03 | $23.31 | $23.43 | $23.25 | $23.25 | $19.53 | 3,343 |
| 2021-04-30 | $23.17 | $23.37 | $23.15 | $23.15 | $19.44 | 4,415 |
| 2021-04-29 | $23.17 | $23.66 | $23.12 | $23.41 | $19.66 | 811 |
| 2021-04-28 | $23.05 | $24.00 | $23.03 | $23.65 | $19.86 | 12,979 |
| 2021-04-27 | $23.78 | $23.90 | $23.50 | $23.50 | $19.74 | 18,082 |
| 2021-04-26 | $23.91 | $23.91 | $23.83 | $23.83 | $20.02 | 862 |
| 2021-04-23 | $24.00 | $24.03 | $23.90 | $24.00 | $20.16 | 14,640 |
| 2021-04-22 | $23.96 | $24.07 | $23.81 | $24.07 | $20.22 | 14,039 |
| 2021-04-21 | $23.80 | $24.00 | $23.51 | $24.00 | $20.16 | 3,700 |
| 2021-04-20 | $24.20 | $24.20 | $23.88 | $24.19 | $20.32 | 1,049 |
| 2021-04-19 | $23.76 | $24.37 | $23.58 | $24.34 | $20.44 | 27,604 |
| 2021-04-16 | $24.01 | $24.13 | $24.01 | $24.13 | $20.27 | 697 |
| 2021-04-15 | $23.21 | $24.18 | $23.21 | $23.98 | $20.14 | 37,012 |
| 2021-04-14 | $23.65 | $24.27 | $23.59 | $24.13 | $20.27 | 34,784 |
| 2021-04-13 | $23.20 | $24.21 | $23.20 | $24.00 | $20.16 | 40,269 |
| 2021-04-12 | $23.99 | $23.99 | $23.66 | $23.91 | $20.08 | 8,096 |
| 2021-04-09 | $23.53 | $24.11 | $23.53 | $24.02 | $20.17 | 7,107 |
| 2021-04-08 | $23.76 | $24.11 | $23.58 | $24.00 | $20.16 | 23,267 |
| 2021-04-07 | $23.72 | $24.00 | $23.72 | $23.84 | $20.02 | 4,112 |
| 2021-04-06 | $23.72 | $24.00 | $22.79 | $23.95 | $20.12 | 57,294 |
| 2021-04-05 | $23.69 | $23.95 | $23.26 | $23.74 | $19.94 | 20,745 |
| 2021-04-01 | $23.95 | $23.95 | $23.48 | $23.73 | $19.93 | 7,288 |
| 2021-03-31 | $23.65 | $24.31 | $23.61 | $23.63 | $19.85 | 27,616 |
| 2021-03-30 | $23.24 | $23.83 | $23.24 | $23.71 | $19.91 | 7,562 |
| 2021-03-29 | $22.65 | $23.70 | $22.58 | $23.54 | $19.77 | 9,804 |
| 2021-03-26 | $23.00 | $23.14 | $23.00 | $23.00 | $19.32 | 1,720 |
| 2021-03-25 | $23.00 | $23.23 | $22.85 | $23.23 | $19.51 | 13,494 |
| 2021-03-24 | $22.98 | $23.11 | $22.93 | $23.01 | $19.33 | 5,394 |
| 2021-03-23 | $23.00 | $23.00 | $22.93 | $23.00 | $19.32 | 5,200 |
| 2021-03-22 | $22.97 | $23.48 | $22.72 | $23.03 | $19.34 | 20,834 |
| 2021-03-19 | $22.01 | $23.00 | $21.97 | $23.00 | $19.32 | 34,876 |
| 2021-03-18 | $22.70 | $22.70 | $21.90 | $22.26 | $18.70 | 1,701 |
| 2021-03-17 | $22.50 | $22.75 | $22.09 | $22.69 | $19.06 | 4,800 |
| 2021-03-16 | $21.77 | $23.00 | $21.72 | $22.73 | $19.09 | 9,501 |
| 2021-03-15 | $21.88 | $22.05 | $21.71 | $22.04 | $18.51 | 11,675 |
| 2021-03-12 | $21.67 | $21.78 | $21.67 | $21.78 | $18.29 | 15,564 |
| 2021-03-11 | $21.68 | $21.80 | $21.67 | $21.68 | $18.21 | 14,500 |
| 2021-03-10 | $21.81 | $21.92 | $21.25 | $21.69 | $18.22 | 7,555 |
| 2021-03-09 | $21.37 | $21.81 | $21.31 | $21.56 | $18.11 | 45,245 |
| 2021-03-08 | $21.44 | $22.00 | $21.28 | $21.28 | $17.87 | 33,034 |
| 2021-03-05 | $21.82 | $22.02 | $21.82 | $22.00 | $18.48 | 7,059 |
| 2021-03-04 | $21.84 | $22.00 | $21.43 | $21.85 | $18.35 | 25,553 |
| 2021-03-03 | $21.38 | $21.92 | $20.90 | $21.70 | $18.23 | 22,625 |
| 2021-03-02 | $20.76 | $21.49 | $20.39 | $21.13 | $17.75 | 13,853 |
| 2021-03-01 | $20.94 | $22.23 | $20.82 | $21.44 | $18.01 | 42,237 |
| 2021-02-26 | $20.06 | $21.99 | $20.06 | $21.89 | $18.39 | 23,721 |
| 2021-02-25 | $21.00 | $21.67 | $20.65 | $21.24 | $17.84 | 27,693 |
| 2021-02-24 | $20.53 | $21.20 | $20.28 | $21.05 | $17.68 | 17,439 |
| 2021-02-23 | $20.51 | $20.73 | $19.58 | $20.25 | $17.01 | 33,236 |
| 2021-02-22 | $19.48 | $21.26 | $19.44 | $21.08 | $17.71 | 56,667 |
| 2021-02-19 | $18.25 | $19.50 | $17.98 | $19.49 | $16.37 | 38,811 |
| 2021-02-18 | $18.55 | $18.60 | $18.27 | $18.47 | $15.51 | 8,816 |
| 2021-02-17 | $18.75 | $18.90 | $18.21 | $18.62 | $15.64 | 17,998 |
| 2021-02-16 | $18.50 | $18.50 | $18.47 | $18.50 | $15.54 | 2,067 |
| 2021-02-12 | $18.43 | $19.15 | $18.43 | $18.49 | $15.53 | 17,812 |
| 2021-02-11 | $18.25 | $18.50 | $18.05 | $18.44 | $15.49 | 24,534 |
| 2021-02-10 | $17.66 | $18.03 | $17.64 | $18.03 | $15.14 | 13,538 |
| 2021-02-09 | $17.40 | $17.99 | $17.36 | $17.98 | $15.10 | 17,741 |
| 2021-02-08 | $16.73 | $17.50 | $16.38 | $17.50 | $14.70 | 14,387 |
| 2021-02-05 | $16.99 | $17.03 | $16.51 | $16.73 | $14.05 | 7,067 |
| 2021-02-04 | $16.94 | $17.03 | $16.94 | $16.94 | $14.23 | 7,886 |
| 2021-02-03 | $17.21 | $17.40 | $16.99 | $16.99 | $14.27 | 12,158 |
| 2021-02-02 | $16.47 | $17.70 | $16.42 | $17.22 | $14.46 | 17,002 |
| 2021-02-01 | $16.42 | $16.84 | $16.26 | $16.60 | $13.94 | 14,767 |
| 2021-01-29 | $16.43 | $16.76 | $16.10 | $16.40 | $13.77 | 26,391 |
| 2021-01-28 | $15.53 | $17.20 | $15.53 | $16.80 | $14.11 | 26,290 |
| 2021-01-27 | $15.53 | $17.00 | $15.00 | $16.64 | $13.97 | 49,852 |
| 2021-01-26 | $14.42 | $15.60 | $14.42 | $15.52 | $13.04 | 89,317 |
| 2021-01-25 | $14.00 | $14.57 | $14.00 | $14.35 | $12.05 | 3,700 |
| 2021-01-22 | $14.19 | $14.40 | $13.72 | $14.00 | $11.76 | 135,864 |
| 2021-01-21 | $14.24 | $14.26 | $14.02 | $14.11 | $11.85 | 1,656 |
| 2021-01-20 | $14.40 | $14.50 | $14.16 | $14.26 | $11.98 | 9,550 |
| 2021-01-19 | $14.15 | $14.67 | $14.15 | $14.35 | $12.05 | 7,774 |
| 2021-01-15 | $14.53 | $15.06 | $14.50 | $14.70 | $12.35 | 16,362 |
| 2021-01-14 | $14.24 | $15.11 | $14.10 | $15.02 | $12.62 | 31,512 |
| 2021-01-13 | $13.95 | $14.38 | $13.95 | $14.25 | $11.97 | 33,888 |
| 2021-01-12 | $13.77 | $14.00 | $13.77 | $13.90 | $11.67 | 54,195 |
| 2021-01-11 | $13.37 | $13.96 | $13.37 | $13.52 | $11.36 | 24,146 |
| 2021-01-08 | $12.98 | $14.31 | $12.98 | $14.01 | $11.77 | 17,451 |
| 2021-01-07 | $13.51 | $13.58 | $13.19 | $13.40 | $11.25 | 8,670 |
| 2021-01-06 | $12.81 | $13.54 | $12.81 | $13.50 | $11.34 | 5,894 |
| 2021-01-05 | $12.89 | $13.29 | $12.56 | $13.22 | $11.10 | 15,688 |
| 2021-01-04 | $12.79 | $12.94 | $12.16 | $12.90 | $10.83 | 8,633 |
| 2020-12-31 | $12.20 | $13.46 | $12.13 | $13.37 | $11.23 | 57,355 |
| 2020-12-30 | $13.40 | $13.93 | $12.61 | $13.25 | $11.13 | 50,536 |
| 2020-12-29 | $13.75 | $13.75 | $12.76 | $13.45 | $11.30 | 77,060 |
| 2020-12-28 | $12.74 | $14.13 | $12.74 | $13.65 | $11.46 | 91,321 |
| 2020-12-24 | $12.78 | $12.78 | $11.13 | $11.67 | $9.80 | 27,914 |
| 2020-12-23 | $11.60 | $13.43 | $10.18 | $12.75 | $10.71 | 75,322 |
| 2020-12-22 | $14.70 | $14.70 | $11.92 | $12.65 | $10.62 | 136,508 |
| 2020-12-21 | $15.29 | $15.34 | $14.40 | $14.74 | $12.38 | 30,313 |
| 2020-12-18 | $15.75 | $16.05 | $15.15 | $15.43 | $12.96 | 40,102 |
| 2020-12-17 | $14.96 | $15.65 | $14.80 | $15.00 | $12.60 | 22,563 |
| 2020-12-16 | $14.47 | $15.05 | $14.22 | $14.89 | $12.51 | 15,475 |
| 2020-12-15 | $15.44 | $15.65 | $14.38 | $15.30 | $12.85 | 17,699 |
| 2020-12-14 | $15.33 | $16.61 | $15.18 | $16.09 | $13.51 | 34,395 |
| 2020-12-11 | $15.80 | $15.80 | $14.65 | $15.21 | $12.78 | 20,964 |
| 2020-12-10 | $14.31 | $15.88 | $14.31 | $15.88 | $13.34 | 17,203 |
| 2020-12-09 | $14.00 | $14.83 | $14.00 | $14.45 | $12.14 | 27,669 |
| 2020-12-08 | $11.00 | $13.72 | $10.90 | $13.72 | $11.52 | 47,714 |
| 2020-12-07 | $9.99 | $10.92 | $9.93 | $10.92 | $9.17 | 20,587 |
| 2020-12-04 | $10.33 | $10.59 | $10.31 | $10.33 | $8.68 | 7,003 |
| 2020-12-03 | $9.11 | $10.58 | $9.11 | $10.58 | $8.89 | 26,051 |
| 2020-12-02 | $8.27 | $9.42 | $8.27 | $9.30 | $7.81 | 22,134 |
| 2020-12-01 | $9.02 | $9.62 | $8.50 | $8.53 | $7.16 | 17,527 |
| 2020-11-30 | $10.32 | $10.68 | $9.52 | $9.61 | $8.07 | 42,954 |
| 2020-11-27 | $10.34 | $10.59 | $10.28 | $10.41 | $8.74 | 16,606 |
| 2020-11-25 | $11.14 | $11.20 | $10.13 | $10.58 | $8.89 | 13,997 |
| 2020-11-24 | $10.15 | $11.90 | $10.15 | $11.45 | $9.62 | 36,691 |
| 2020-11-23 | $9.00 | $10.11 | $9.00 | $10.01 | $8.41 | 354,975 |
| 2020-11-20 | $9.49 | $10.13 | $8.37 | $9.70 | $8.15 | 64,313 |
| 2020-11-19 | $9.20 | $11.09 | $8.42 | $9.49 | $7.97 | 114,104 |
| 2020-11-18 | $8.59 | $9.50 | $8.51 | $9.18 | $7.71 | 258,121 |
| 2020-11-17 | $7.95 | $8.25 | $7.83 | $8.14 | $6.84 | 91,349 |
| 2020-11-16 | $8.00 | $8.18 | $7.62 | $8.00 | $6.72 | 170,375 |
| 2020-11-13 | $7.40 | $7.82 | $7.07 | $7.75 | $6.51 | 152,505 |
| 2020-11-12 | $7.79 | $8.25 | $7.00 | $7.06 | $5.93 | 140,073 |
| 2020-11-11 | $7.81 | $8.43 | $7.81 | $8.00 | $6.72 | 16,866 |
| 2020-11-10 | $8.64 | $8.64 | $7.50 | $8.00 | $6.72 | 39,153 |
| 2020-11-09 | $6.73 | $9.26 | $6.68 | $8.72 | $7.32 | 109,129 |
| 2020-11-06 | $5.85 | $5.90 | $5.85 | $5.85 | $4.92 | 3,215 |
| 2020-11-05 | $5.81 | $5.93 | $5.81 | $5.85 | $4.91 | 7,912 |
| 2020-11-04 | $5.98 | $5.98 | $5.85 | $5.85 | $4.91 | 11,246 |
| 2020-11-03 | $5.78 | $6.08 | $5.76 | $5.99 | $5.03 | 9,430 |
| 2020-11-02 | $5.40 | $6.00 | $5.40 | $5.78 | $4.85 | 168,902 |
| 2020-10-30 | $5.72 | $5.78 | $5.54 | $5.57 | $4.68 | 51,604 |
| 2020-10-29 | $5.60 | $5.79 | $5.54 | $5.75 | $4.83 | 71,823 |
| 2020-10-28 | $5.65 | $5.74 | $5.51 | $5.59 | $4.70 | 102,425 |
| 2020-10-27 | $5.18 | $5.74 | $5.18 | $5.74 | $4.82 | 57,447 |
| 2020-10-26 | $5.54 | $5.73 | $5.48 | $5.62 | $4.72 | 71,779 |
| 2020-10-23 | $5.45 | $5.57 | $5.42 | $5.52 | $4.64 | 48,613 |
| 2020-10-22 | $5.35 | $5.60 | $5.33 | $5.47 | $4.59 | 76,447 |
| 2020-10-21 | $5.24 | $5.34 | $5.24 | $5.27 | $4.42 | 34,376 |
| 2020-10-20 | $5.25 | $5.27 | $5.23 | $5.24 | $4.40 | 10,006 |
| 2020-10-19 | $5.12 | $5.26 | $5.12 | $5.25 | $4.41 | 73,768 |
| 2020-10-16 | $5.25 | $5.25 | $5.12 | $5.19 | $4.36 | 5,435 |
| 2020-10-15 | $5.24 | $5.35 | $5.20 | $5.23 | $4.39 | 38,424 |
| 2020-10-14 | $5.31 | $5.37 | $5.30 | $5.30 | $4.45 | 7,208 |
| 2020-10-13 | $5.55 | $5.55 | $5.25 | $5.25 | $4.41 | 13,299 |
| 2020-10-12 | $5.47 | $5.50 | $5.42 | $5.49 | $4.61 | 3,525 |
| 2020-10-09 | $5.25 | $5.35 | $5.19 | $5.29 | $4.44 | 20,795 |
| 2020-10-08 | $4.76 | $5.24 | $4.76 | $5.24 | $4.40 | 22,283 |
| 2020-10-07 | $4.75 | $4.97 | $4.65 | $4.87 | $4.09 | 16,791 |
| 2020-10-06 | $4.61 | $4.64 | $4.34 | $4.64 | $3.90 | 18,220 |
| 2020-10-05 | $4.88 | $4.97 | $4.61 | $4.79 | $4.02 | 14,108 |
| 2020-10-02 | $4.09 | $4.73 | $4.08 | $4.64 | $3.90 | 50,402 |
| 2020-10-01 | $3.85 | $4.30 | $3.84 | $4.30 | $3.61 | 20,950 |
| 2020-09-30 | $3.85 | $4.16 | $3.76 | $4.14 | $3.48 | 65,894 |
| 2020-09-29 | $3.87 | $3.96 | $3.35 | $3.83 | $3.22 | 38,688 |
| 2020-09-28 | $3.26 | $4.06 | $3.26 | $3.98 | $3.34 | 140,745 |
| 2020-09-25 | $3.21 | $3.29 | $2.92 | $3.20 | $2.69 | 33,350 |
| 2020-09-24 | $3.35 | $3.35 | $3.15 | $3.35 | $2.81 | 16,890 |
| 2020-09-23 | $3.39 | $3.53 | $3.18 | $3.48 | $2.92 | 28,929 |
| 2020-09-22 | $4.04 | $4.04 | $3.35 | $3.62 | $3.04 | 33,620 |
| 2020-09-21 | $5.10 | $5.10 | $3.54 | $3.77 | $3.17 | 74,383 |
| 2020-09-18 | $4.81 | $5.22 | $4.80 | $5.10 | $4.28 | 64,690 |
| 2020-09-17 | $4.95 | $4.97 | $4.75 | $4.75 | $3.99 | 5,763 |
| 2020-09-16 | $4.78 | $4.99 | $4.70 | $4.70 | $3.95 | 11,658 |
| 2020-09-15 | $4.77 | $4.96 | $4.56 | $4.90 | $4.12 | 11,202 |
| 2020-09-14 | $4.74 | $5.09 | $4.74 | $4.98 | $4.18 | 44,962 |
| 2020-09-11 | $4.85 | $4.96 | $4.55 | $4.90 | $4.12 | 32,494 |
| 2020-09-10 | $4.91 | $5.49 | $4.81 | $4.86 | $4.08 | 38,452 |
| 2020-09-09 | $6.00 | $6.00 | $4.74 | $4.78 | $4.01 | 51,147 |
| 2020-09-08 | $4.21 | $4.39 | $4.21 | $4.33 | $3.64 | 8,191 |
| 2020-09-04 | $4.16 | $4.52 | $4.15 | $4.52 | $3.80 | 18,676 |
| 2020-09-03 | $4.28 | $4.36 | $4.15 | $4.15 | $3.49 | 18,150 |
| 2020-09-02 | $4.20 | $4.32 | $4.15 | $4.30 | $3.61 | 18,240 |
| 2020-09-01 | $4.32 | $4.39 | $4.22 | $4.28 | $3.59 | 15,867 |
| 2020-08-31 | $4.45 | $4.49 | $4.15 | $4.37 | $3.67 | 43,083 |
| 2020-08-28 | $4.16 | $4.60 | $4.15 | $4.39 | $3.69 | 31,917 |
| 2020-08-27 | $4.02 | $4.20 | $3.73 | $4.15 | $3.49 | 32,931 |
| 2020-08-26 | $4.01 | $4.33 | $3.85 | $4.21 | $3.54 | 70,426 |
| 2020-08-25 | $4.57 | $4.80 | $4.11 | $4.30 | $3.61 | 82,492 |
| 2020-08-24 | $4.62 | $4.95 | $4.38 | $4.84 | $4.07 | 27,744 |
| 2020-08-21 | $4.87 | $4.97 | $4.50 | $4.61 | $3.87 | 27,388 |
| 2020-08-20 | $5.11 | $5.23 | $5.05 | $5.17 | $4.34 | 30,513 |
| 2020-08-19 | $5.00 | $5.30 | $5.00 | $5.17 | $4.34 | 43,215 |
| 2020-08-18 | $4.95 | $5.13 | $4.93 | $5.06 | $4.25 | 4,369 |
| 2020-08-17 | $4.92 | $4.99 | $4.75 | $4.88 | $4.10 | 8,100 |
| 2020-08-14 | $5.09 | $5.09 | $4.80 | $4.85 | $4.07 | 22,228 |
| 2020-08-13 | $4.97 | $5.04 | $4.85 | $4.87 | $4.09 | 13,017 |
| 2020-08-12 | $5.00 | $5.03 | $4.78 | $4.95 | $4.16 | 7,398 |
| 2020-08-11 | $5.35 | $5.35 | $4.75 | $4.81 | $4.04 | 28,133 |
| 2020-08-10 | $4.82 | $5.15 | $4.81 | $5.05 | $4.24 | 43,814 |
| 2020-08-07 | $4.95 | $5.17 | $4.82 | $4.87 | $4.09 | 23,974 |
| 2020-08-06 | $5.01 | $5.43 | $4.87 | $5.14 | $4.32 | 20,608 |
| 2020-08-05 | $4.80 | $5.69 | $4.80 | $5.28 | $4.43 | 75,377 |
| 2020-08-04 | $4.45 | $5.50 | $4.15 | $5.22 | $4.38 | 185,588 |
| 2020-08-03 | $4.20 | $4.48 | $3.91 | $4.15 | $3.49 | 206,760 |
| 2020-07-31 | $5.38 | $5.38 | $3.93 | $4.38 | $3.68 | 160,749 |
| 2020-07-30 | $5.83 | $5.85 | $5.11 | $5.43 | $4.56 | 88,634 |
| 2020-07-29 | $6.13 | $6.51 | $6.13 | $6.20 | $5.21 | 85,259 |
| 2020-07-28 | $5.51 | $6.46 | $5.51 | $6.42 | $5.39 | 50,797 |
| 2020-07-27 | $6.60 | $6.60 | $5.99 | $6.05 | $5.08 | 36,905 |
| 2020-07-24 | $6.70 | $6.89 | $6.38 | $6.84 | $5.75 | 21,017 |
| 2020-07-23 | $7.65 | $7.84 | $6.75 | $6.91 | $5.80 | 61,394 |
| 2020-07-22 | $7.75 | $8.02 | $7.56 | $7.65 | $6.43 | 79,269 |
| 2020-07-21 | $8.75 | $8.80 | $6.72 | $7.96 | $6.69 | 104,615 |
| 2020-07-20 | $6.50 | $6.50 | $5.39 | $6.32 | $5.31 | 30,227 |
| 2020-07-17 | $6.67 | $7.12 | $6.48 | $6.50 | $5.46 | 11,518 |
| 2020-07-16 | $5.01 | $6.58 | $5.01 | $6.52 | $5.48 | 38,340 |
| 2020-07-15 | $4.80 | $5.40 | $4.80 | $5.40 | $4.54 | 112,930 |
| 2020-07-14 | $4.40 | $4.63 | $3.95 | $4.63 | $3.89 | 128,164 |
| 2020-07-13 | $5.75 | $5.75 | $4.41 | $4.58 | $3.85 | 27,890 |
| 2020-07-10 | $6.33 | $6.33 | $5.67 | $5.78 | $4.85 | 20,167 |
| 2020-07-09 | $6.95 | $7.01 | $6.03 | $6.28 | $5.27 | 14,455 |
| 2020-07-08 | $7.24 | $7.26 | $6.93 | $6.93 | $5.82 | 16,506 |
| 2020-07-07 | $7.43 | $7.47 | $6.77 | $6.88 | $5.78 | 11,503 |
| 2020-07-06 | $7.63 | $7.85 | $7.40 | $7.40 | $6.22 | 7,057 |
| 2020-07-02 | $8.00 | $8.27 | $7.55 | $7.73 | $6.49 | 12,702 |
| 2020-07-01 | $7.65 | $7.93 | $7.60 | $7.86 | $6.60 | 10,427 |
| 2020-06-30 | $7.30 | $7.77 | $7.30 | $7.46 | $6.27 | 12,708 |
| 2020-06-29 | $7.65 | $7.65 | $6.91 | $7.04 | $5.91 | 23,171 |
| 2020-06-26 | $7.90 | $7.90 | $7.69 | $7.75 | $6.51 | 4,325 |
| 2020-06-25 | $8.03 | $8.10 | $7.96 | $8.00 | $6.72 | 4,453 |
| 2020-06-24 | $8.00 | $8.20 | $7.90 | $8.14 | $6.84 | 25,965 |
| 2020-06-23 | $8.58 | $8.58 | $8.03 | $8.05 | $6.76 | 5,550 |
| 2020-06-22 | $8.50 | $8.50 | $8.10 | $8.15 | $6.85 | 8,476 |
| 2020-06-19 | $9.00 | $9.70 | $7.84 | $8.02 | $6.74 | 71,719 |
| 2020-06-18 | $9.71 | $10.29 | $8.91 | $9.93 | $8.34 | 27,559 |
| 2020-06-17 | $9.72 | $10.32 | $9.50 | $10.17 | $8.54 | 11,561 |
| 2020-06-16 | $9.50 | $9.70 | $8.97 | $9.67 | $8.12 | 21,819 |
| 2020-06-15 | $8.41 | $8.89 | $8.41 | $8.81 | $7.40 | 11,279 |
| 2020-06-12 | $10.05 | $10.34 | $8.92 | $9.05 | $7.60 | 18,630 |
| 2020-06-11 | $10.47 | $10.47 | $8.62 | $9.75 | $8.19 | 39,166 |
| 2020-06-10 | $11.72 | $11.99 | $10.74 | $11.36 | $9.54 | 38,549 |
| 2020-06-09 | $12.00 | $12.31 | $11.45 | $11.85 | $9.95 | 46,031 |
| 2020-06-08 | $11.30 | $12.35 | $11.30 | $12.34 | $10.36 | 66,644 |
| 2020-06-05 | $10.50 | $11.72 | $10.26 | $11.14 | $9.36 | 47,016 |
| 2020-06-04 | $7.90 | $10.45 | $7.90 | $10.10 | $8.48 | 163,987 |
| 2020-06-03 | $8.20 | $8.91 | $7.95 | $8.49 | $7.13 | 34,253 |
| 2020-06-02 | $8.00 | $8.20 | $7.87 | $8.04 | $6.75 | 16,587 |
| 2020-06-01 | $7.31 | $8.44 | $7.01 | $8.00 | $6.72 | 65,265 |
| 2020-05-29 | $7.26 | $7.80 | $7.26 | $7.75 | $6.51 | 21,525 |
| 2020-05-28 | $7.32 | $8.19 | $7.32 | $7.74 | $6.50 | 32,214 |
| 2020-05-27 | $6.06 | $7.01 | $6.06 | $7.01 | $5.89 | 34,085 |
| 2020-05-26 | $5.04 | $5.92 | $5.04 | $5.68 | $4.77 | 29,917 |
| 2020-05-22 | $5.01 | $5.01 | $4.55 | $4.59 | $3.85 | 45,313 |
| 2020-05-21 | $5.88 | $5.88 | $5.38 | $5.44 | $4.57 | 36,847 |
| 2020-05-20 | $5.00 | $5.52 | $4.94 | $5.41 | $4.54 | 26,725 |
| 2020-05-19 | $5.47 | $5.47 | $5.00 | $5.29 | $4.44 | 34,271 |
| 2020-05-18 | $4.50 | $5.33 | $4.39 | $5.27 | $4.43 | 53,379 |
| 2020-05-15 | $4.19 | $4.19 | $4.19 | $4.19 | $3.52 | 246 |
| 2020-05-14 | $3.73 | $4.19 | $3.73 | $4.19 | $3.52 | 9,421 |
| 2020-05-13 | $4.06 | $4.22 | $3.47 | $3.91 | $3.28 | 30,862 |
| 2020-05-12 | $4.88 | $4.88 | $4.34 | $4.46 | $3.74 | 13,379 |
| 2020-05-11 | $4.79 | $5.04 | $4.79 | $4.95 | $4.16 | 4,490 |
| 2020-05-08 | $4.69 | $5.13 | $4.69 | $4.94 | $4.15 | 45,880 |
| 2020-05-07 | $4.73 | $4.98 | $4.67 | $4.83 | $4.06 | 39,228 |
| 2020-05-06 | $5.16 | $5.16 | $4.73 | $4.73 | $3.97 | 5,771 |
| 2020-05-05 | $5.53 | $5.59 | $5.01 | $5.19 | $4.36 | 10,647 |
| 2020-05-04 | $5.42 | $5.47 | $4.93 | $5.29 | $4.44 | 19,633 |
| 2020-05-01 | $6.60 | $6.60 | $6.01 | $6.02 | $5.06 | 8,743 |
| 2020-04-30 | $6.53 | $6.75 | $5.79 | $6.66 | $5.59 | 39,420 |
| 2020-04-29 | $5.47 | $6.00 | $5.26 | $6.00 | $5.04 | 83,250 |
| 2020-04-28 | $5.28 | $5.29 | $4.89 | $5.14 | $4.32 | 33,312 |
| 2020-04-27 | $5.00 | $5.28 | $4.51 | $5.20 | $4.37 | 57,531 |
| 2020-04-24 | $5.52 | $5.52 | $5.06 | $5.09 | $4.28 | 8,134 |
| 2020-04-23 | $5.78 | $5.78 | $5.20 | $5.33 | $4.47 | 36,172 |
| 2020-04-22 | $5.73 | $5.75 | $5.31 | $5.31 | $4.46 | 7,395 |
| 2020-04-21 | $6.00 | $6.01 | $5.54 | $5.54 | $4.65 | 11,023 |
| 2020-04-20 | $6.00 | $6.09 | $5.83 | $6.01 | $5.05 | 18,695 |
| 2020-04-17 | $6.34 | $6.34 | $6.04 | $6.04 | $5.07 | 23,299 |
| 2020-04-16 | $6.33 | $6.42 | $6.00 | $6.13 | $5.15 | 17,679 |
| 2020-04-15 | $6.96 | $7.25 | $6.14 | $6.15 | $5.17 | 12,129 |
| 2020-04-14 | $6.26 | $7.07 | $6.01 | $6.44 | $5.41 | 25,452 |
| 2020-04-13 | $7.11 | $7.29 | $6.45 | $6.90 | $5.80 | 18,199 |
| 2020-04-09 | $7.20 | $7.98 | $6.80 | $7.10 | $5.96 | 34,258 |
| 2020-04-08 | $6.25 | $6.79 | $6.25 | $6.58 | $5.53 | 14,581 |
| 2020-04-07 | $5.50 | $6.03 | $5.34 | $5.87 | $4.93 | 24,590 |
| 2020-04-06 | $5.09 | $5.82 | $5.01 | $5.30 | $4.45 | 17,030 |
| 2020-04-03 | $5.07 | $5.23 | $4.79 | $5.09 | $4.28 | 11,414 |
| 2020-04-02 | $4.85 | $5.68 | $4.64 | $5.38 | $4.52 | 55,694 |
| 2020-04-01 | $5.56 | $5.61 | $4.50 | $4.51 | $3.79 | 22,773 |
| 2020-03-31 | $6.75 | $7.06 | $6.42 | $6.73 | $5.65 | 16,792 |
| 2020-03-30 | $7.95 | $8.00 | $7.05 | $7.05 | $5.92 | 13,297 |
| 2020-03-27 | $10.00 | $10.00 | $7.85 | $7.85 | $6.18 | 16,078 |
| 2020-03-26 | $7.30 | $9.04 | $7.30 | $8.70 | $6.85 | 36,266 |
| 2020-03-25 | $5.00 | $8.00 | $5.00 | $6.85 | $5.39 | 58,005 |
| 2020-03-24 | $5.43 | $5.43 | $4.18 | $4.73 | $3.72 | 55,447 |
| 2020-03-23 | $7.20 | $7.20 | $4.52 | $5.43 | $4.28 | 36,474 |
| 2020-03-20 | $4.93 | $9.50 | $4.90 | $8.00 | $6.30 | 52,241 |
| 2020-03-19 | $2.25 | $5.13 | $2.25 | $4.50 | $3.54 | 26,147 |
| 2020-03-18 | $5.05 | $5.05 | $3.10 | $3.30 | $2.60 | 44,086 |
| 2020-03-17 | $6.90 | $6.90 | $4.74 | $4.75 | $3.74 | 62,502 |
| 2020-03-16 | $6.51 | $7.57 | $5.84 | $7.57 | $5.96 | 32,026 |
| 2020-03-13 | $8.31 | $8.47 | $6.63 | $7.57 | $5.96 | 70,597 |
| 2020-03-12 | $9.00 | $9.00 | $7.27 | $7.85 | $6.18 | 53,517 |
| 2020-03-11 | $13.18 | $13.18 | $9.03 | $10.40 | $8.19 | 65,459 |
| 2020-03-10 | $14.75 | $14.77 | $12.44 | $13.25 | $10.44 | 23,978 |
| 2020-03-09 | $15.70 | $15.70 | $13.00 | $13.97 | $11.00 | 28,373 |
| 2020-03-06 | $17.74 | $17.74 | $15.56 | $17.15 | $13.51 | 39,918 |
| 2020-03-05 | $19.20 | $19.55 | $17.86 | $18.26 | $14.38 | 55,364 |
| 2020-03-04 | $19.58 | $19.84 | $19.52 | $19.78 | $15.58 | 9,731 |
| 2020-03-03 | $20.63 | $20.63 | $19.33 | $19.33 | $15.22 | 13,490 |
| 2020-03-02 | $19.36 | $20.15 | $19.35 | $19.66 | $15.48 | 22,527 |
| 2020-02-28 | $19.44 | $19.80 | $18.64 | $19.76 | $15.56 | 38,006 |
| 2020-02-27 | $20.55 | $21.30 | $19.65 | $20.25 | $15.95 | 28,012 |
| 2020-02-26 | $21.07 | $21.47 | $20.27 | $20.85 | $16.42 | 35,294 |
| 2020-02-25 | $22.04 | $22.04 | $20.49 | $21.08 | $16.60 | 26,864 |
| 2020-02-24 | $22.61 | $22.93 | $22.02 | $22.02 | $17.34 | 25,799 |
| 2020-02-21 | $22.75 | $22.81 | $22.64 | $22.67 | $17.85 | 20,260 |
| 2020-02-20 | $22.56 | $22.75 | $22.56 | $22.72 | $17.90 | 17,089 |
| 2020-02-19 | $22.76 | $22.76 | $22.54 | $22.54 | $17.75 | 17,507 |
| 2020-02-18 | $22.65 | $22.65 | $22.51 | $22.56 | $17.77 | 2,530 |
| 2020-02-14 | $22.58 | $22.68 | $22.51 | $22.57 | $17.78 | 9,321 |
| 2020-02-13 | $22.43 | $22.68 | $22.43 | $22.68 | $17.86 | 19,453 |
| 2020-02-12 | $22.32 | $22.57 | $22.32 | $22.43 | $17.66 | 16,311 |
| 2020-02-11 | $22.41 | $22.42 | $22.34 | $22.42 | $17.66 | 19,923 |
| 2020-02-10 | $22.29 | $22.46 | $22.23 | $22.45 | $17.68 | 22,054 |
| 2020-02-07 | $22.33 | $22.33 | $22.23 | $22.28 | $17.54 | 14,961 |
| 2020-02-06 | $22.31 | $22.33 | $22.29 | $22.29 | $17.55 | 7,189 |
| 2020-02-05 | $22.26 | $22.32 | $22.26 | $22.30 | $17.56 | 21,151 |
| 2020-02-04 | $22.13 | $22.30 | $22.13 | $22.30 | $17.56 | 16,250 |
| 2020-02-03 | $22.30 | $22.34 | $22.29 | $22.34 | $17.59 | 8,429 |
| 2020-01-31 | $22.11 | $22.38 | $22.11 | $22.37 | $17.62 | 16,397 |
| 2020-01-30 | $22.04 | $22.23 | $22.04 | $22.17 | $17.46 | 6,027 |
| 2020-01-29 | $22.17 | $22.18 | $22.03 | $22.07 | $17.38 | 11,564 |
| 2020-01-28 | $22.18 | $22.21 | $22.16 | $22.19 | $17.47 | 3,065 |
| 2020-01-27 | $22.09 | $22.30 | $22.09 | $22.24 | $17.52 | 8,152 |
| 2020-01-24 | $22.37 | $22.46 | $22.30 | $22.32 | $17.58 | 7,637 |
| 2020-01-23 | $22.22 | $22.41 | $22.21 | $22.30 | $17.56 | 10,834 |
| 2020-01-22 | $22.27 | $22.61 | $22.16 | $22.16 | $17.45 | 36,695 |
| 2020-01-21 | $22.21 | $22.26 | $22.16 | $22.26 | $17.53 | 12,393 |
| 2020-01-17 | $22.19 | $22.26 | $22.08 | $22.26 | $17.53 | 14,505 |
| 2020-01-16 | $22.18 | $22.20 | $21.95 | $22.04 | $17.36 | 32,870 |
| 2020-01-15 | $21.87 | $21.98 | $21.80 | $21.97 | $17.31 | 14,447 |
| 2020-01-14 | $22.00 | $22.02 | $21.74 | $21.76 | $17.14 | 22,651 |
| 2020-01-13 | $22.00 | $22.00 | $21.81 | $21.98 | $17.31 | 19,242 |
| 2020-01-10 | $22.00 | $22.00 | $21.93 | $21.95 | $17.29 | 9,047 |
| 2020-01-09 | $21.99 | $22.00 | $21.75 | $21.94 | $17.28 | 12,659 |
| 2020-01-08 | $21.96 | $22.00 | $21.96 | $21.99 | $17.32 | 7,203 |
| 2020-01-07 | $21.73 | $21.97 | $21.67 | $21.90 | $17.25 | 17,072 |
| 2020-01-06 | $21.96 | $21.96 | $21.63 | $21.80 | $17.17 | 17,474 |
| 2020-01-03 | $21.70 | $21.77 | $21.70 | $21.77 | $17.15 | 19,587 |
| 2020-01-02 | $21.73 | $21.73 | $21.67 | $21.67 | $17.07 | 16,030 |
| 2019-12-31 | $21.73 | $21.73 | $21.57 | $21.69 | $17.08 | 15,500 |
| 2019-12-30 | $21.66 | $21.77 | $21.47 | $21.65 | $17.05 | 14,249 |
| 2019-12-27 | $21.96 | $21.96 | $21.80 | $21.83 | $16.83 | 28,907 |
| 2019-12-26 | $21.87 | $21.87 | $21.80 | $21.83 | $16.83 | 21,758 |
| 2019-12-24 | $21.72 | $21.95 | $21.70 | $21.85 | $16.84 | 10,781 |
| 2019-12-23 | $21.85 | $21.87 | $21.78 | $21.81 | $16.81 | 17,723 |
| 2019-12-20 | $21.82 | $21.87 | $21.77 | $21.87 | $16.86 | 11,564 |
| 2019-12-19 | $21.82 | $21.82 | $21.75 | $21.77 | $16.78 | 12,073 |
| 2019-12-18 | $21.89 | $21.93 | $21.65 | $21.76 | $16.78 | 10,305 |
| 2019-12-17 | $21.96 | $21.96 | $21.87 | $21.89 | $16.87 | 20,529 |
| 2019-12-16 | $21.96 | $21.98 | $21.82 | $21.86 | $16.85 | 8,347 |
| 2019-12-13 | $21.81 | $21.81 | $21.70 | $21.75 | $16.77 | 6,901 |
| 2019-12-12 | $21.77 | $21.77 | $21.56 | $21.60 | $16.65 | 10,784 |
| 2019-12-11 | $21.81 | $21.81 | $21.53 | $21.58 | $16.64 | 10,678 |
| 2019-12-10 | $21.82 | $21.82 | $21.40 | $21.66 | $16.70 | 19,229 |
| 2019-12-09 | $22.18 | $22.18 | $21.65 | $21.72 | $16.74 | 4,972 |
| 2019-12-06 | $21.93 | $21.93 | $21.65 | $21.65 | $16.69 | 14,481 |
| 2019-12-05 | $21.86 | $21.86 | $21.59 | $21.63 | $16.67 | 11,617 |
| 2019-12-04 | $21.72 | $22.32 | $21.59 | $21.59 | $16.64 | 29,054 |
| 2019-12-03 | $21.90 | $22.01 | $21.56 | $21.56 | $16.62 | 22,101 |
| 2019-12-02 | $21.86 | $21.86 | $21.65 | $21.68 | $16.71 | 11,783 |
| 2019-11-29 | $22.00 | $22.00 | $21.59 | $21.75 | $16.77 | 10,750 |
| 2019-11-27 | $21.63 | $21.70 | $21.57 | $21.59 | $16.64 | 14,198 |
| 2019-11-26 | $21.50 | $21.59 | $21.50 | $21.59 | $16.64 | 12,206 |
| 2019-11-25 | $21.45 | $21.50 | $21.37 | $21.48 | $16.56 | 14,514 |
| 2019-11-22 | $21.42 | $21.42 | $21.36 | $21.42 | $16.51 | 6,890 |
| 2019-11-21 | $21.36 | $21.47 | $21.30 | $21.40 | $16.50 | 12,738 |
| 2019-11-20 | $21.42 | $21.43 | $21.26 | $21.36 | $16.47 | 15,570 |
| 2019-11-19 | $21.46 | $21.46 | $21.42 | $21.44 | $16.53 | 4,889 |
| 2019-11-18 | $21.57 | $21.57 | $21.43 | $21.50 | $16.57 | 11,315 |
| 2019-11-15 | $21.40 | $21.64 | $21.37 | $21.47 | $16.55 | 5,788 |
| 2019-11-14 | $21.36 | $21.50 | $21.36 | $21.43 | $16.52 | 11,944 |
| 2019-11-13 | $21.39 | $21.43 | $21.35 | $21.42 | $16.51 | 13,393 |
| 2019-11-12 | $21.47 | $21.47 | $21.35 | $21.39 | $16.49 | 9,352 |
| 2019-11-11 | $21.59 | $21.59 | $21.36 | $21.41 | $16.51 | 6,121 |
| 2019-11-08 | $21.49 | $21.50 | $21.36 | $21.44 | $16.53 | 7,892 |
| 2019-11-07 | $21.36 | $21.50 | $21.35 | $21.38 | $16.48 | 12,827 |
| 2019-11-06 | $21.45 | $21.67 | $21.41 | $21.52 | $16.59 | 11,081 |
| 2019-11-05 | $21.45 | $21.45 | $21.37 | $21.39 | $16.49 | 5,378 |
| 2019-11-04 | $21.53 | $21.59 | $21.36 | $21.38 | $16.48 | 30,402 |
| 2019-11-01 | $21.41 | $21.53 | $21.36 | $21.47 | $16.55 | 13,518 |
| 2019-10-31 | $21.58 | $21.65 | $21.37 | $21.37 | $16.47 | 54,607 |
| 2019-10-30 | $21.59 | $21.65 | $21.57 | $21.64 | $16.68 | 6,521 |
| 2019-10-29 | $21.65 | $21.69 | $21.52 | $21.58 | $16.63 | 5,994 |
| 2019-10-28 | $21.59 | $21.69 | $21.53 | $21.58 | $16.64 | 11,542 |
| 2019-10-25 | $21.68 | $21.80 | $21.57 | $21.59 | $16.64 | 6,690 |
| 2019-10-24 | $21.82 | $21.82 | $21.62 | $21.62 | $16.67 | 8,445 |
| 2019-10-23 | $21.75 | $21.75 | $21.58 | $21.74 | $16.76 | 9,273 |
| 2019-10-22 | $21.56 | $21.70 | $21.49 | $21.50 | $16.57 | 11,592 |
| 2019-10-21 | $21.79 | $21.83 | $21.53 | $21.54 | $16.60 | 23,246 |
| 2019-10-18 | $21.80 | $21.80 | $21.46 | $21.70 | $16.73 | 10,684 |
| 2019-10-17 | $21.62 | $21.73 | $21.46 | $21.73 | $16.75 | 11,280 |
| 2019-10-16 | $21.70 | $21.70 | $21.37 | $21.37 | $16.47 | 11,494 |
| 2019-10-15 | $21.67 | $21.67 | $21.34 | $21.36 | $16.47 | 7,896 |
| 2019-10-14 | $21.49 | $21.54 | $21.35 | $21.41 | $16.50 | 7,508 |
| 2019-10-11 | $21.35 | $21.44 | $21.30 | $21.44 | $16.53 | 5,692 |
| 2019-10-10 | $21.40 | $21.50 | $21.35 | $21.35 | $16.46 | 11,263 |
| 2019-10-09 | $21.56 | $21.56 | $21.25 | $21.40 | $16.50 | 16,165 |
| 2019-10-08 | $21.45 | $21.60 | $21.18 | $21.24 | $16.37 | 8,166 |
| 2019-10-07 | $21.25 | $21.48 | $21.15 | $21.33 | $16.44 | 11,763 |
| 2019-10-04 | $21.16 | $21.40 | $21.16 | $21.25 | $16.38 | 7,262 |
| 2019-10-03 | $21.29 | $21.38 | $21.23 | $21.23 | $16.37 | 4,993 |
| 2019-10-02 | $21.30 | $21.38 | $21.22 | $21.29 | $16.41 | 7,029 |
| 2019-10-01 | $21.20 | $21.40 | $21.19 | $21.30 | $16.42 | 20,225 |
| 2019-09-30 | $21.68 | $21.68 | $21.05 | $21.05 | $16.23 | 106,966 |
| 2019-09-27 | $21.53 | $21.76 | $21.18 | $21.48 | $16.56 | 9,120 |
| 2019-09-26 | $21.85 | $21.88 | $21.76 | $21.81 | $16.45 | 11,910 |
| 2019-09-25 | $21.87 | $21.87 | $21.73 | $21.80 | $16.45 | 5,734 |
| 2019-09-24 | $21.76 | $21.82 | $21.75 | $21.75 | $16.41 | 18,097 |
| 2019-09-23 | $21.80 | $21.80 | $21.61 | $21.73 | $16.39 | 18,111 |
| 2019-09-20 | $21.49 | $21.70 | $21.00 | $21.67 | $16.35 | 7,142 |
| 2019-09-19 | $21.70 | $21.70 | $21.44 | $21.49 | $16.21 | 22,245 |
| 2019-09-18 | $21.75 | $21.75 | $21.51 | $21.70 | $16.37 | 8,769 |
| 2019-09-17 | $21.30 | $21.49 | $21.23 | $21.47 | $16.20 | 6,460 |
| 2019-09-16 | $21.12 | $21.28 | $21.07 | $21.27 | $16.04 | 18,481 |
| 2019-09-13 | $21.09 | $21.17 | $20.80 | $21.03 | $15.87 | 12,801 |
| 2019-09-12 | $20.97 | $21.20 | $20.97 | $21.06 | $15.89 | 30,091 |
| 2019-09-11 | $20.80 | $21.03 | $20.80 | $20.94 | $15.80 | 9,524 |
| 2019-09-10 | $20.83 | $20.96 | $20.77 | $20.85 | $15.73 | 17,935 |
| 2019-09-09 | $20.82 | $20.94 | $20.75 | $20.78 | $15.68 | 44,366 |
| 2019-09-06 | $20.99 | $20.99 | $20.72 | $20.85 | $15.73 | 37,011 |
| 2019-09-05 | $21.00 | $21.16 | $20.68 | $20.80 | $15.69 | 25,810 |
| 2019-09-04 | $20.74 | $20.92 | $20.70 | $20.92 | $15.78 | 20,946 |
| 2019-09-03 | $20.76 | $20.78 | $20.54 | $20.67 | $15.59 | 12,241 |
| 2019-08-30 | $20.59 | $20.67 | $20.48 | $20.67 | $15.59 | 25,907 |
| 2019-08-29 | $20.83 | $20.94 | $20.47 | $20.55 | $15.50 | 28,767 |
| 2019-08-28 | $21.07 | $21.07 | $20.26 | $21.00 | $15.84 | 52,645 |
| 2019-08-27 | $21.26 | $21.26 | $20.09 | $20.40 | $15.39 | 46,142 |
| 2019-08-26 | $21.73 | $21.73 | $21.26 | $21.26 | $16.04 | 20,888 |
| 2019-08-23 | $21.75 | $21.75 | $21.40 | $21.41 | $16.15 | 11,348 |
| 2019-08-22 | $21.44 | $21.62 | $21.44 | $21.58 | $16.28 | 5,987 |
| 2019-08-21 | $21.20 | $21.45 | $21.20 | $21.45 | $16.18 | 8,396 |
| 2019-08-20 | $21.12 | $21.29 | $21.10 | $21.16 | $15.96 | 7,650 |
| 2019-08-19 | $21.45 | $21.47 | $21.19 | $21.25 | $16.03 | 18,381 |
| 2019-08-16 | $21.26 | $21.26 | $21.05 | $21.15 | $15.96 | 10,891 |
| 2019-08-15 | $21.00 | $21.23 | $20.92 | $21.09 | $15.91 | 22,242 |
| 2019-08-14 | $20.80 | $20.95 | $20.75 | $20.88 | $15.75 | 6,751 |
| 2019-08-13 | $20.99 | $21.12 | $20.79 | $20.80 | $15.69 | 14,751 |
| 2019-08-12 | $20.68 | $20.89 | $20.66 | $20.89 | $15.76 | 6,088 |
| 2019-08-09 | $20.81 | $20.93 | $20.66 | $20.67 | $15.60 | 7,270 |
| 2019-08-08 | $20.92 | $20.92 | $20.61 | $20.81 | $15.70 | 3,930 |
| 2019-08-07 | $20.47 | $20.83 | $20.31 | $20.80 | $15.69 | 13,557 |
| 2019-08-06 | $20.46 | $20.69 | $20.22 | $20.69 | $15.61 | 5,828 |
| 2019-08-05 | $20.33 | $20.53 | $19.99 | $20.45 | $15.43 | 11,913 |
| 2019-08-02 | $20.33 | $20.53 | $19.97 | $20.33 | $15.34 | 17,073 |
| 2019-08-01 | $20.02 | $20.55 | $20.01 | $20.23 | $15.26 | 43,480 |
| 2019-07-31 | $20.15 | $20.34 | $19.79 | $20.34 | $15.34 | 38,286 |
| 2019-07-30 | $19.80 | $20.19 | $19.75 | $20.10 | $15.16 | 24,321 |
| 2019-07-29 | $19.40 | $20.08 | $19.40 | $19.89 | $15.01 | 20,476 |
| 2019-07-26 | $19.17 | $19.67 | $19.17 | $19.60 | $14.79 | 16,711 |
| 2019-07-25 | $19.33 | $19.44 | $19.10 | $19.19 | $14.48 | 15,081 |
| 2019-07-24 | $19.10 | $19.36 | $18.98 | $19.34 | $14.59 | 42,912 |
| 2019-07-23 | $19.20 | $19.35 | $18.85 | $19.00 | $14.33 | 23,990 |
| 2019-07-22 | $19.10 | $19.48 | $19.08 | $19.19 | $14.48 | 65,070 |
| 2019-07-19 | $19.07 | $19.17 | $18.83 | $19.07 | $14.39 | 16,774 |
| 2019-07-18 | $19.47 | $19.61 | $19.00 | $19.03 | $14.36 | 17,723 |
| 2019-07-17 | $20.40 | $20.60 | $19.48 | $19.48 | $14.70 | 32,845 |
| 2019-07-16 | $20.19 | $20.53 | $19.90 | $20.41 | $15.40 | 26,987 |
| 2019-07-15 | $19.77 | $20.24 | $19.75 | $20.19 | $15.23 | 33,987 |
| 2019-07-12 | $18.87 | $19.73 | $18.30 | $19.73 | $14.88 | 58,137 |
| 2019-07-11 | $19.26 | $19.26 | $18.42 | $18.73 | $14.13 | 78,995 |
| 2019-07-10 | $19.91 | $19.94 | $19.16 | $19.75 | $14.90 | 93,607 |
| 2019-07-09 | $20.20 | $20.25 | $19.90 | $19.98 | $15.07 | 28,627 |
| 2019-07-08 | $20.40 | $20.73 | $20.12 | $20.24 | $15.27 | 12,155 |
| 2019-07-05 | $20.62 | $20.69 | $20.36 | $20.54 | $15.50 | 14,890 |
| 2019-07-03 | $20.75 | $21.04 | $20.59 | $20.83 | $15.71 | 7,829 |
| 2019-07-02 | $20.55 | $21.25 | $20.14 | $21.07 | $15.90 | 99,706 |
| 2019-07-01 | $21.33 | $21.41 | $20.57 | $20.65 | $15.58 | 67,486 |
| 2019-06-28 | $21.80 | $21.80 | $21.10 | $21.10 | $15.92 | 94,099 |
| 2019-06-27 | $21.86 | $22.02 | $21.80 | $21.84 | $16.48 | 40,203 |
| 2019-06-26 | $22.36 | $22.39 | $22.11 | $22.11 | $16.33 | 14,654 |
| 2019-06-25 | $22.15 | $22.36 | $22.15 | $22.33 | $16.49 | 6,337 |
| 2019-06-24 | $22.75 | $22.81 | $22.21 | $22.21 | $16.40 | 33,186 |
| 2019-06-21 | $22.82 | $22.82 | $22.62 | $22.67 | $16.74 | 16,953 |
| 2019-06-20 | $22.50 | $22.64 | $22.50 | $22.64 | $16.72 | 14,191 |
| 2019-06-19 | $22.31 | $22.46 | $22.25 | $22.35 | $16.51 | 18,740 |
| 2019-06-18 | $22.53 | $22.53 | $22.00 | $22.27 | $16.45 | 28,164 |
| 2019-06-17 | $22.37 | $22.47 | $22.13 | $22.45 | $16.58 | 38,128 |
| 2019-06-14 | $23.03 | $23.03 | $22.00 | $22.43 | $16.57 | 67,925 |
| 2019-06-13 | $23.13 | $23.29 | $23.13 | $23.22 | $17.15 | 11,304 |
| 2019-06-12 | $23.23 | $23.28 | $23.16 | $23.25 | $17.17 | 7,851 |
| 2019-06-11 | $23.46 | $23.46 | $23.13 | $23.23 | $17.16 | 30,180 |
| 2019-06-10 | $23.64 | $23.75 | $23.46 | $23.68 | $17.49 | 16,474 |
| 2019-06-07 | $23.53 | $23.75 | $23.47 | $23.64 | $17.46 | 16,067 |
| 2019-06-06 | $23.30 | $23.52 | $23.30 | $23.49 | $17.35 | 15,271 |
| 2019-06-05 | $23.50 | $23.50 | $23.33 | $23.40 | $17.28 | 11,533 |
| 2019-06-04 | $23.44 | $23.56 | $23.40 | $23.51 | $17.36 | 19,630 |
| 2019-06-03 | $23.34 | $23.34 | $23.18 | $23.29 | $17.20 | 5,480 |
| 2019-05-31 | $23.13 | $23.24 | $22.90 | $23.17 | $17.11 | 28,461 |
| 2019-05-30 | $23.15 | $23.34 | $23.12 | $23.25 | $17.17 | 4,919 |
| 2019-05-29 | $23.50 | $23.53 | $23.02 | $23.08 | $17.05 | 20,046 |
| 2019-05-28 | $23.44 | $23.51 | $23.40 | $23.50 | $17.36 | 4,141 |
| 2019-05-24 | $23.39 | $23.50 | $23.34 | $23.47 | $17.33 | 10,609 |
| 2019-05-23 | $23.33 | $23.50 | $23.20 | $23.20 | $17.13 | 21,206 |
| 2019-05-22 | $23.40 | $23.47 | $23.34 | $23.47 | $17.33 | 12,497 |
| 2019-05-21 | $23.08 | $23.32 | $23.08 | $23.22 | $17.15 | 10,869 |
| 2019-05-20 | $23.20 | $23.21 | $23.06 | $23.21 | $17.14 | 10,929 |
| 2019-05-17 | $23.24 | $23.28 | $23.04 | $23.20 | $17.13 | 8,536 |
| 2019-05-16 | $23.08 | $23.23 | $23.00 | $23.23 | $17.16 | 13,317 |
| 2019-05-15 | $22.95 | $23.06 | $22.95 | $22.99 | $16.98 | 5,929 |
| 2019-05-14 | $22.75 | $23.08 | $22.62 | $23.01 | $16.99 | 16,172 |
| 2019-05-13 | $23.10 | $23.17 | $22.50 | $22.76 | $16.81 | 35,895 |
| 2019-05-10 | $23.13 | $23.28 | $23.09 | $23.15 | $17.10 | 11,361 |
| 2019-05-09 | $23.16 | $23.26 | $23.06 | $23.22 | $17.15 | 3,747 |
| 2019-05-08 | $23.16 | $23.29 | $23.16 | $23.29 | $17.20 | 2,730 |
| 2019-05-07 | $23.15 | $23.15 | $23.01 | $23.11 | $17.07 | 15,985 |
| 2019-05-06 | $23.29 | $23.40 | $23.12 | $23.12 | $17.08 | 8,109 |
| 2019-05-03 | $23.39 | $23.51 | $23.24 | $23.28 | $17.19 | 9,384 |
| 2019-05-02 | $23.17 | $23.35 | $23.17 | $23.21 | $17.14 | 7,095 |
| 2019-05-01 | $23.35 | $23.35 | $23.14 | $23.17 | $17.11 | 8,114 |
| 2019-04-30 | $23.03 | $23.34 | $23.03 | $23.34 | $17.24 | 20,311 |
| 2019-04-29 | $23.30 | $23.35 | $23.06 | $23.07 | $17.04 | 26,034 |
| 2019-04-26 | $23.37 | $23.37 | $23.09 | $23.12 | $17.08 | 16,794 |
| 2019-04-25 | $23.25 | $23.33 | $23.13 | $23.24 | $17.16 | 65,599 |
| 2019-04-24 | $23.12 | $23.30 | $23.11 | $23.19 | $17.13 | 25,316 |
| 2019-04-23 | $23.18 | $23.22 | $23.06 | $23.10 | $17.06 | 12,564 |
| 2019-04-22 | $22.95 | $23.05 | $22.95 | $23.03 | $17.01 | 10,022 |
| 2019-04-18 | $23.00 | $23.11 | $22.84 | $22.85 | $16.88 | 12,322 |
| 2019-04-17 | $23.10 | $23.21 | $22.85 | $23.09 | $17.05 | 15,675 |
| 2019-04-16 | $23.29 | $23.33 | $23.10 | $23.24 | $17.16 | 12,277 |
| 2019-04-15 | $23.30 | $23.30 | $23.15 | $23.25 | $17.17 | 25,113 |
| 2019-04-12 | $23.10 | $23.21 | $23.10 | $23.20 | $17.13 | 2,273 |
| 2019-04-11 | $23.08 | $23.25 | $23.08 | $23.10 | $17.06 | 13,701 |
| 2019-04-10 | $23.14 | $23.25 | $22.93 | $23.07 | $17.04 | 10,743 |
| 2019-04-09 | $23.32 | $23.40 | $23.02 | $23.05 | $17.02 | 27,408 |
| 2019-04-08 | $23.50 | $23.60 | $23.32 | $23.59 | $17.42 | 25,384 |
| 2019-04-05 | $23.32 | $23.45 | $23.32 | $23.45 | $17.32 | 14,654 |
| 2019-04-04 | $23.35 | $23.40 | $23.28 | $23.35 | $17.25 | 24,977 |
| 2019-04-03 | $23.25 | $23.40 | $23.25 | $23.36 | $17.26 | 10,539 |
| 2019-04-02 | $23.10 | $23.25 | $23.10 | $23.25 | $17.17 | 10,001 |
| 2019-04-01 | $23.05 | $23.43 | $23.05 | $23.25 | $17.17 | 20,983 |
| 2019-03-29 | $23.07 | $23.27 | $23.00 | $23.27 | $17.19 | 9,846 |
| 2019-03-28 | $22.93 | $23.01 | $22.76 | $22.93 | $16.93 | 9,016 |
| 2019-03-27 | $23.20 | $23.40 | $23.17 | $23.23 | $16.81 | 28,509 |
| 2019-03-26 | $23.20 | $23.29 | $23.17 | $23.24 | $16.82 | 14,962 |
| 2019-03-25 | $22.96 | $23.17 | $22.96 | $23.04 | $16.68 | 4,599 |
| 2019-03-22 | $23.17 | $23.30 | $22.90 | $22.98 | $16.63 | 17,936 |
| 2019-03-21 | $23.30 | $23.30 | $23.22 | $23.22 | $16.80 | 1,771 |
| 2019-03-20 | $23.25 | $23.35 | $23.10 | $23.14 | $16.75 | 6,732 |
| 2019-03-19 | $23.55 | $23.63 | $23.24 | $23.25 | $16.83 | 26,632 |
| 2019-03-18 | $23.39 | $23.66 | $23.37 | $23.61 | $17.09 | 11,791 |
| 2019-03-15 | $23.29 | $23.50 | $23.29 | $23.46 | $16.98 | 12,825 |
| 2019-03-14 | $22.95 | $23.48 | $22.95 | $23.48 | $16.99 | 11,837 |
| 2019-03-13 | $22.46 | $23.43 | $22.43 | $23.26 | $16.83 | 3,605 |
| 2019-03-12 | $23.20 | $23.34 | $23.09 | $23.12 | $16.73 | 13,130 |
| 2019-03-11 | $22.79 | $23.77 | $22.79 | $23.20 | $16.79 | 24,912 |
| 2019-03-08 | $22.84 | $23.63 | $22.70 | $23.00 | $16.65 | 24,106 |
| 2019-03-07 | $22.54 | $22.80 | $22.54 | $22.75 | $16.47 | 13,515 |
| 2019-03-06 | $22.41 | $22.82 | $22.41 | $22.80 | $16.50 | 9,860 |
| 2019-03-05 | $22.42 | $22.91 | $22.35 | $22.62 | $16.37 | 22,376 |
| 2019-03-04 | $22.37 | $22.44 | $22.33 | $22.35 | $16.18 | 10,008 |
| 2019-03-01 | $22.38 | $22.43 | $22.03 | $22.35 | $16.18 | 19,059 |
| 2019-02-28 | $22.20 | $22.39 | $22.15 | $22.39 | $16.20 | 15,869 |
| 2019-02-27 | $22.33 | $22.33 | $22.20 | $22.22 | $16.08 | 13,430 |
| 2019-02-26 | $22.38 | $22.42 | $22.20 | $22.28 | $16.13 | 9,556 |
| 2019-02-25 | $22.23 | $22.43 | $22.18 | $22.36 | $16.18 | 18,837 |
| 2019-02-22 | $22.22 | $22.27 | $22.05 | $22.21 | $16.07 | 18,937 |
| 2019-02-21 | $22.00 | $22.24 | $21.75 | $22.12 | $16.01 | 28,185 |
| 2019-02-20 | $22.07 | $22.35 | $21.91 | $21.96 | $15.89 | 60,973 |
| 2019-02-19 | $21.59 | $22.13 | $21.55 | $21.93 | $15.87 | 35,563 |
| 2019-02-15 | $21.21 | $21.50 | $21.18 | $21.50 | $15.56 | 63,502 |
| 2019-02-14 | $21.14 | $21.27 | $21.11 | $21.25 | $15.38 | 10,742 |
| 2019-02-13 | $21.32 | $21.39 | $21.10 | $21.23 | $15.37 | 12,955 |
| 2019-02-12 | $20.68 | $21.39 | $20.67 | $21.39 | $15.48 | 34,641 |
| 2019-02-11 | $20.55 | $20.68 | $20.50 | $20.68 | $14.97 | 7,834 |
| 2019-02-08 | $20.58 | $20.88 | $20.44 | $20.50 | $14.84 | 14,733 |
| 2019-02-07 | $21.11 | $21.11 | $20.18 | $20.55 | $14.87 | 63,405 |
| 2019-02-06 | $20.96 | $21.10 | $20.77 | $20.99 | $15.19 | 35,046 |
| 2019-02-05 | $21.14 | $21.21 | $21.03 | $21.14 | $15.30 | 7,120 |
| 2019-02-04 | $20.93 | $21.10 | $20.93 | $21.06 | $15.24 | 10,464 |
| 2019-02-01 | $21.00 | $21.40 | $20.77 | $21.27 | $15.39 | 126,850 |
| 2019-01-31 | $21.40 | $21.51 | $20.71 | $20.71 | $14.99 | 123,936 |
| 2019-01-30 | $21.27 | $21.37 | $21.13 | $21.35 | $15.45 | 17,669 |
| 2019-01-29 | $21.30 | $21.32 | $20.97 | $21.13 | $15.29 | 23,946 |
| 2019-01-28 | $21.00 | $21.11 | $20.88 | $21.05 | $15.24 | 10,361 |
| 2019-01-25 | $21.18 | $21.28 | $21.00 | $21.00 | $15.20 | 20,389 |
| 2019-01-24 | $21.06 | $21.40 | $21.00 | $21.03 | $15.22 | 38,999 |
| 2019-01-23 | $20.93 | $21.36 | $20.85 | $20.94 | $15.16 | 11,326 |
| 2019-01-22 | $21.36 | $21.45 | $20.72 | $20.72 | $15.00 | 12,260 |
| 2019-01-18 | $21.37 | $21.37 | $21.16 | $21.24 | $15.37 | 8,895 |
| 2019-01-17 | $21.45 | $21.45 | $21.02 | $21.37 | $15.47 | 9,195 |
| 2019-01-16 | $21.25 | $21.33 | $21.15 | $21.27 | $15.39 | 10,217 |
| 2019-01-15 | $21.14 | $21.22 | $20.85 | $21.22 | $15.36 | 11,584 |
| 2019-01-14 | $21.10 | $21.15 | $21.04 | $21.15 | $15.31 | 2,751 |
| 2019-01-11 | $20.72 | $21.04 | $20.66 | $20.93 | $15.15 | 17,910 |
| 2019-01-10 | $21.14 | $21.14 | $20.57 | $20.80 | $15.05 | 31,797 |
| 2019-01-09 | $21.33 | $21.33 | $20.97 | $21.10 | $15.27 | 10,222 |
| 2019-01-08 | $21.40 | $21.40 | $20.93 | $21.00 | $15.20 | 18,191 |
| 2019-01-07 | $20.45 | $21.26 | $20.45 | $21.26 | $15.39 | 14,527 |
| 2019-01-04 | $19.90 | $20.45 | $19.90 | $20.30 | $14.69 | 38,147 |
| 2019-01-03 | $19.46 | $19.83 | $19.46 | $19.77 | $14.31 | 10,842 |
| 2019-01-02 | $19.18 | $19.58 | $18.70 | $19.58 | $14.17 | 21,006 |
| 2018-12-31 | $19.02 | $19.40 | $18.98 | $18.98 | $13.74 | 20,576 |
| 2018-12-28 | $18.99 | $19.18 | $18.62 | $18.87 | $13.66 | 58,266 |
| 2018-12-27 | $19.20 | $19.48 | $18.88 | $19.36 | $13.67 | 47,284 |
| 2018-12-26 | $19.04 | $19.30 | $18.01 | $19.00 | $13.42 | 53,833 |
| 2018-12-24 | $19.00 | $19.68 | $18.81 | $19.30 | $13.63 | 15,937 |
| 2018-12-21 | $20.10 | $20.93 | $19.49 | $20.09 | $14.19 | 29,025 |
| 2018-12-20 | $20.39 | $20.39 | $19.40 | $20.36 | $14.38 | 33,899 |
| 2018-12-19 | $20.99 | $20.99 | $20.11 | $20.25 | $14.30 | 21,048 |
| 2018-12-18 | $21.20 | $21.20 | $20.34 | $20.85 | $14.72 | 28,733 |
| 2018-12-17 | $21.43 | $21.73 | $21.04 | $21.20 | $14.97 | 26,386 |
| 2018-12-14 | $21.70 | $21.75 | $21.49 | $21.67 | $15.30 | 14,761 |
| 2018-12-13 | $21.76 | $21.95 | $21.60 | $21.72 | $15.34 | 8,375 |
| 2018-12-12 | $22.00 | $22.04 | $21.74 | $21.76 | $15.37 | 28,197 |
| 2018-12-11 | $22.15 | $22.15 | $21.82 | $21.99 | $15.53 | 22,868 |
| 2018-12-10 | $22.00 | $22.03 | $21.67 | $21.80 | $15.40 | 13,520 |
| 2018-12-07 | $21.75 | $22.17 | $21.73 | $22.03 | $15.56 | 3,503 |
| 2018-12-06 | $22.05 | $22.28 | $21.52 | $22.00 | $15.54 | 13,153 |
| 2018-12-04 | $22.25 | $22.29 | $22.00 | $22.09 | $15.60 | 14,290 |
| 2018-12-03 | $22.18 | $22.25 | $22.00 | $22.10 | $15.61 | 14,629 |
| 2018-11-30 | $21.88 | $21.98 | $21.53 | $21.96 | $15.51 | 36,633 |
| 2018-11-29 | $21.60 | $21.99 | $21.60 | $21.99 | $15.53 | 17,220 |
| 2018-11-28 | $21.80 | $21.89 | $21.65 | $21.85 | $15.43 | 12,529 |
| 2018-11-27 | $21.77 | $21.87 | $21.70 | $21.87 | $15.44 | 38,008 |
| 2018-11-26 | $22.37 | $22.37 | $21.90 | $21.92 | $15.48 | 16,044 |
| 2018-11-23 | $21.88 | $21.88 | $21.88 | $21.88 | $15.45 | 322 |
| 2018-11-21 | $21.78 | $22.29 | $21.78 | $22.07 | $15.59 | 8,892 |
| 2018-11-20 | $21.85 | $22.11 | $21.77 | $21.90 | $15.47 | 25,492 |
| 2018-11-19 | $21.82 | $21.90 | $21.78 | $21.89 | $15.46 | 15,054 |
| 2018-11-16 | $21.98 | $22.05 | $21.69 | $21.90 | $15.47 | 16,558 |
| 2018-11-15 | $22.38 | $22.42 | $22.00 | $22.00 | $15.54 | 74,209 |
| 2018-11-14 | $22.49 | $22.49 | $22.36 | $22.39 | $15.81 | 8,052 |
| 2018-11-13 | $22.57 | $22.60 | $22.43 | $22.54 | $15.91 | 1,656 |
| 2018-11-12 | $22.73 | $22.75 | $22.50 | $22.54 | $15.92 | 20,440 |
| 2018-11-09 | $22.82 | $22.99 | $22.57 | $22.57 | $15.94 | 36,129 |
| 2018-11-08 | $22.99 | $22.99 | $22.80 | $22.83 | $16.12 | 33,492 |
| 2018-11-07 | $23.15 | $23.15 | $22.72 | $22.76 | $16.07 | 15,230 |
| 2018-11-06 | $23.05 | $23.05 | $22.90 | $23.01 | $16.25 | 7,518 |
| 2018-11-05 | $22.90 | $23.06 | $22.90 | $22.95 | $16.21 | 5,038 |
| 2018-11-02 | $22.94 | $23.15 | $22.85 | $22.85 | $16.14 | 30,413 |
| 2018-11-01 | $23.16 | $23.24 | $22.88 | $23.24 | $16.41 | 28,112 |
| 2018-10-31 | $23.20 | $23.25 | $22.99 | $23.25 | $16.42 | 4,779 |
| 2018-10-30 | $22.85 | $23.35 | $22.85 | $23.07 | $16.29 | 20,179 |
| 2018-10-29 | $23.45 | $23.45 | $23.00 | $23.00 | $16.24 | 22,106 |
| 2018-10-26 | $23.00 | $23.54 | $22.92 | $23.48 | $16.58 | 16,731 |
| 2018-10-25 | $23.45 | $23.53 | $22.89 | $23.10 | $16.31 | 20,298 |
| 2018-10-24 | $23.65 | $23.68 | $23.28 | $23.36 | $16.49 | 14,332 |
| 2018-10-23 | $23.67 | $23.70 | $23.54 | $23.54 | $16.62 | 3,518 |
| 2018-10-22 | $23.77 | $23.77 | $23.55 | $23.55 | $16.63 | 9,492 |
| 2018-10-19 | $23.62 | $23.79 | $23.56 | $23.79 | $16.80 | 12,457 |
| 2018-10-18 | $23.59 | $23.76 | $23.56 | $23.74 | $16.77 | 10,712 |
| 2018-10-17 | $23.61 | $23.72 | $23.59 | $23.60 | $16.67 | 9,338 |
| 2018-10-16 | $23.76 | $23.80 | $23.66 | $23.68 | $16.72 | 16,854 |
| 2018-10-15 | $23.90 | $23.90 | $23.75 | $23.80 | $16.81 | 15,431 |
| 2018-10-12 | $23.66 | $23.90 | $23.66 | $23.76 | $16.78 | 10,497 |
| 2018-10-11 | $23.66 | $24.09 | $23.57 | $23.90 | $16.88 | 15,023 |
| 2018-10-10 | $24.00 | $24.15 | $23.66 | $23.98 | $16.94 | 12,206 |
| 2018-10-09 | $24.01 | $24.21 | $23.69 | $24.02 | $16.96 | 24,657 |
| 2018-10-08 | $23.68 | $23.91 | $23.52 | $23.64 | $16.69 | 6,990 |
| 2018-10-05 | $24.29 | $24.29 | $23.53 | $23.68 | $16.72 | 24,870 |
| 2018-10-04 | $23.91 | $24.11 | $23.53 | $23.75 | $16.77 | 15,882 |
| 2018-10-03 | $24.32 | $24.32 | $23.90 | $23.91 | $16.89 | 15,439 |
| 2018-10-02 | $24.40 | $24.40 | $24.05 | $24.25 | $17.13 | 13,361 |
| 2018-10-01 | $24.39 | $24.48 | $24.25 | $24.25 | $17.13 | 21,232 |
| 2018-09-28 | $24.18 | $24.39 | $24.18 | $24.25 | $17.13 | 21,499 |
| 2018-09-27 | $23.97 | $24.25 | $23.91 | $24.22 | $17.10 | 23,757 |
| 2018-09-26 | $24.27 | $24.44 | $24.27 | $24.35 | $16.87 | 10,537 |
| 2018-09-25 | $24.30 | $24.40 | $24.25 | $24.27 | $16.81 | 12,132 |
| 2018-09-24 | $24.26 | $24.30 | $24.22 | $24.30 | $16.84 | 10,133 |
| 2018-09-21 | $24.15 | $24.30 | $24.15 | $24.30 | $16.84 | 13,008 |
| 2018-09-20 | $24.35 | $24.35 | $24.09 | $24.20 | $16.77 | 29,083 |
| 2018-09-19 | $24.30 | $24.30 | $24.11 | $24.12 | $16.71 | 13,127 |
| 2018-09-18 | $24.36 | $24.41 | $24.18 | $24.40 | $16.90 | 12,335 |
| 2018-09-17 | $24.30 | $24.37 | $24.09 | $24.25 | $16.80 | 33,770 |
| 2018-09-14 | $24.20 | $24.32 | $24.20 | $24.30 | $16.84 | 18,207 |
| 2018-09-13 | $24.11 | $24.19 | $24.08 | $24.15 | $16.73 | 19,073 |
| 2018-09-12 | $24.27 | $24.29 | $24.07 | $24.07 | $16.68 | 12,228 |
| 2018-09-11 | $24.30 | $24.30 | $24.07 | $24.15 | $16.73 | 37,963 |
| 2018-09-10 | $24.35 | $24.39 | $24.17 | $24.30 | $16.83 | 34,007 |
| 2018-09-07 | $24.25 | $24.32 | $24.00 | $24.30 | $16.84 | 38,406 |
| 2018-09-06 | $24.37 | $24.39 | $24.27 | $24.33 | $16.86 | 18,659 |
| 2018-09-05 | $24.36 | $24.36 | $24.31 | $24.34 | $16.86 | 12,441 |
| 2018-09-04 | $24.33 | $24.37 | $24.31 | $24.33 | $16.86 | 9,899 |
| 2018-08-31 | $24.39 | $24.39 | $24.34 | $24.36 | $16.88 | 16,823 |
| 2018-08-30 | $24.40 | $24.44 | $24.39 | $24.39 | $16.89 | 15,318 |
| 2018-08-29 | $24.39 | $24.44 | $24.37 | $24.39 | $16.90 | 14,229 |
| 2018-08-28 | $24.39 | $24.39 | $24.33 | $24.39 | $16.90 | 12,614 |
| 2018-08-27 | $24.39 | $24.44 | $24.33 | $24.39 | $16.90 | 26,566 |
| 2018-08-24 | $24.37 | $24.44 | $24.33 | $24.44 | $16.93 | 12,278 |
| 2018-08-23 | $24.28 | $24.30 | $24.25 | $24.30 | $16.84 | 12,898 |
| 2018-08-22 | $24.34 | $24.34 | $24.20 | $24.28 | $16.82 | 15,821 |
| 2018-08-21 | $23.95 | $24.35 | $23.95 | $24.17 | $16.75 | 8,223 |
| 2018-08-20 | $23.97 | $24.10 | $23.88 | $24.07 | $16.68 | 20,522 |
| 2018-08-17 | $23.97 | $23.98 | $23.81 | $23.94 | $16.59 | 8,484 |
| 2018-08-16 | $23.84 | $23.90 | $23.84 | $23.90 | $16.56 | 2,958 |
| 2018-08-15 | $23.85 | $23.95 | $23.85 | $23.88 | $16.54 | 9,099 |
| 2018-08-14 | $23.82 | $23.83 | $23.60 | $23.83 | $16.51 | 6,015 |
| 2018-08-13 | $23.79 | $23.90 | $23.60 | $23.73 | $16.44 | 7,775 |
| 2018-08-10 | $23.86 | $23.95 | $23.76 | $23.77 | $16.47 | 2,600 |
| 2018-08-09 | $23.81 | $23.89 | $23.64 | $23.75 | $16.45 | 8,406 |
| 2018-08-08 | $23.90 | $24.18 | $23.78 | $24.03 | $16.64 | 18,479 |
| 2018-08-07 | $24.27 | $24.27 | $23.88 | $23.88 | $16.54 | 28,505 |
| 2018-08-06 | $24.25 | $24.45 | $24.10 | $24.30 | $16.84 | 22,708 |
| 2018-08-03 | $24.47 | $24.47 | $24.23 | $24.25 | $16.80 | 29,008 |
| 2018-08-02 | $24.34 | $24.49 | $24.24 | $24.49 | $16.97 | 20,194 |
| 2018-08-01 | $24.32 | $24.35 | $24.27 | $24.35 | $16.87 | 6,409 |
| 2018-07-31 | $24.35 | $24.35 | $24.23 | $24.27 | $16.82 | 14,296 |
| 2018-07-30 | $24.25 | $24.40 | $24.25 | $24.35 | $16.87 | 13,847 |
| 2018-07-27 | $24.25 | $24.32 | $24.25 | $24.31 | $16.84 | 16,875 |
| 2018-07-26 | $24.34 | $24.40 | $24.25 | $24.25 | $16.80 | 10,025 |
| 2018-07-25 | $24.30 | $24.31 | $24.19 | $24.25 | $16.80 | 22,995 |
| 2018-07-24 | $24.25 | $24.38 | $24.23 | $24.30 | $16.84 | 22,583 |
| 2018-07-23 | $24.42 | $24.42 | $24.25 | $24.42 | $16.92 | 15,442 |
| 2018-07-20 | $24.31 | $24.42 | $24.30 | $24.42 | $16.92 | 17,804 |
| 2018-07-19 | $24.19 | $24.27 | $24.17 | $24.27 | $16.81 | 6,200 |
| 2018-07-18 | $24.20 | $24.24 | $24.17 | $24.20 | $16.77 | 5,986 |
| 2018-07-17 | $24.22 | $24.24 | $24.14 | $24.16 | $16.74 | 23,280 |
| 2018-07-16 | $24.18 | $24.24 | $24.08 | $24.17 | $16.75 | 7,776 |
| 2018-07-13 | $24.18 | $24.22 | $23.86 | $24.12 | $16.71 | 19,429 |
| 2018-07-12 | $24.05 | $24.23 | $24.05 | $24.20 | $16.77 | 14,729 |
| 2018-07-11 | $24.08 | $24.15 | $24.08 | $24.12 | $16.71 | 5,727 |
| 2018-07-10 | $24.10 | $24.28 | $24.09 | $24.20 | $16.77 | 32,574 |
| 2018-07-09 | $24.36 | $24.42 | $24.02 | $24.14 | $16.72 | 21,869 |
| 2018-07-06 | $24.06 | $24.26 | $24.06 | $24.26 | $16.81 | 7,918 |
| 2018-07-05 | $23.97 | $24.10 | $23.96 | $24.08 | $16.68 | 17,559 |
| 2018-07-03 | $23.89 | $23.97 | $23.85 | $23.96 | $16.60 | 9,244 |
| 2018-07-02 | $23.75 | $23.95 | $23.67 | $23.94 | $16.59 | 26,882 |
| 2018-06-29 | $23.59 | $23.91 | $23.59 | $23.67 | $16.40 | 14,021 |
| 2018-06-28 | $23.75 | $23.75 | $23.53 | $23.61 | $16.36 | 23,055 |
| 2018-06-27 | $24.07 | $24.15 | $24.06 | $24.09 | $16.36 | 18,120 |
| 2018-06-26 | $24.07 | $24.12 | $24.00 | $24.05 | $16.34 | 13,051 |
| 2018-06-25 | $24.14 | $24.14 | $24.01 | $24.02 | $16.32 | 23,199 |
| 2018-06-22 | $24.00 | $24.15 | $23.88 | $24.05 | $16.34 | 12,903 |
| 2018-06-21 | $23.98 | $24.06 | $23.98 | $24.00 | $16.30 | 46,107 |
| 2018-06-20 | $23.97 | $23.98 | $23.91 | $23.98 | $16.29 | 46,638 |
| 2018-06-19 | $23.81 | $23.96 | $23.81 | $23.96 | $16.28 | 15,179 |
| 2018-06-18 | $23.83 | $23.95 | $23.83 | $23.90 | $16.24 | 17,281 |
| 2018-06-15 | $23.82 | $23.87 | $23.82 | $23.87 | $16.22 | 2,161 |
| 2018-06-14 | $23.80 | $23.87 | $23.80 | $23.86 | $16.21 | 10,126 |
| 2018-06-13 | $23.78 | $23.80 | $23.75 | $23.75 | $16.13 | 8,930 |
| 2018-06-12 | $23.75 | $23.85 | $23.75 | $23.77 | $16.15 | 15,869 |
| 2018-06-11 | $23.81 | $23.83 | $23.75 | $23.78 | $16.15 | 10,568 |
| 2018-06-08 | $23.70 | $23.78 | $23.68 | $23.77 | $16.15 | 11,547 |
| 2018-06-07 | $23.63 | $23.77 | $23.63 | $23.76 | $16.14 | 13,369 |
| 2018-06-06 | $23.62 | $23.71 | $23.57 | $23.68 | $16.09 | 13,875 |
| 2018-06-05 | $23.60 | $23.70 | $23.60 | $23.67 | $16.08 | 18,087 |
| 2018-06-04 | $23.51 | $23.67 | $23.51 | $23.64 | $16.06 | 13,740 |
| 2018-06-01 | $23.41 | $23.51 | $23.41 | $23.51 | $15.97 | 8,387 |
| 2018-05-31 | $23.44 | $23.49 | $23.35 | $23.41 | $15.90 | 16,139 |
| 2018-05-30 | $23.45 | $23.58 | $23.40 | $23.50 | $15.96 | 37,850 |
| 2018-05-29 | $23.43 | $23.45 | $23.35 | $23.37 | $15.88 | 63,242 |
| 2018-05-25 | $23.45 | $23.45 | $23.37 | $23.38 | $15.88 | 29,187 |
| 2018-05-24 | $23.37 | $23.42 | $23.34 | $23.37 | $15.88 | 43,672 |
| 2018-05-23 | $23.43 | $23.53 | $23.33 | $23.35 | $15.86 | 32,872 |
| 2018-05-22 | $23.43 | $23.43 | $23.35 | $23.41 | $15.90 | 10,331 |
| 2018-05-21 | $23.49 | $23.54 | $23.36 | $23.40 | $15.90 | 43,940 |
| 2018-05-18 | $23.44 | $23.59 | $23.43 | $23.49 | $15.96 | 13,595 |
| 2018-05-17 | $23.48 | $23.51 | $23.29 | $23.44 | $15.92 | 24,294 |
| 2018-05-16 | $23.50 | $23.53 | $23.25 | $23.43 | $15.91 | 13,171 |
| 2018-05-15 | $23.54 | $23.54 | $23.36 | $23.49 | $15.96 | 13,162 |
| 2018-05-14 | $23.70 | $23.79 | $23.46 | $23.62 | $16.05 | 56,808 |
| 2018-05-11 | $23.77 | $23.79 | $23.56 | $23.65 | $16.07 | 126,917 |
| 2018-05-10 | $23.68 | $23.70 | $23.60 | $23.69 | $16.09 | 68,768 |
| 2018-05-09 | $23.65 | $23.67 | $23.47 | $23.55 | $16.00 | 50,013 |
| 2018-05-08 | $23.50 | $23.69 | $23.45 | $23.69 | $16.09 | 16,546 |
| 2018-05-07 | $23.42 | $23.44 | $23.30 | $23.42 | $15.91 | 17,670 |
| 2018-05-04 | $23.27 | $23.27 | $23.25 | $23.25 | $15.79 | 1,691 |
| 2018-05-03 | $23.15 | $23.35 | $23.15 | $23.35 | $15.86 | 23,276 |
| 2018-05-02 | $23.09 | $23.30 | $23.05 | $23.05 | $15.66 | 21,383 |
| 2018-05-01 | $23.10 | $23.17 | $23.01 | $23.04 | $15.65 | 16,294 |
| 2018-04-30 | $23.00 | $23.10 | $22.90 | $23.05 | $15.65 | 39,991 |
| 2018-04-27 | $22.83 | $22.85 | $22.74 | $22.85 | $15.52 | 2,102 |
| 2018-04-26 | $22.80 | $22.85 | $22.66 | $22.76 | $15.46 | 24,953 |
| 2018-04-25 | $22.75 | $22.80 | $22.71 | $22.71 | $15.43 | 11,238 |
| 2018-04-24 | $22.85 | $22.85 | $22.78 | $22.85 | $15.52 | 7,917 |
| 2018-04-23 | $22.76 | $22.96 | $22.76 | $22.80 | $15.49 | 11,333 |
| 2018-04-20 | $22.95 | $23.05 | $22.85 | $23.05 | $15.66 | 18,131 |
| 2018-04-19 | $22.97 | $23.15 | $22.77 | $22.89 | $15.55 | 34,928 |
| 2018-04-18 | $23.13 | $23.14 | $22.85 | $22.97 | $15.60 | 10,339 |
| 2018-04-17 | $23.17 | $23.17 | $22.91 | $23.15 | $15.73 | 13,910 |
| 2018-04-16 | $23.05 | $23.10 | $22.84 | $22.95 | $15.59 | 22,492 |
| 2018-04-13 | $22.96 | $22.96 | $22.62 | $22.94 | $15.58 | 25,077 |
| 2018-04-12 | $22.98 | $23.00 | $22.90 | $22.98 | $15.61 | 13,744 |
| 2018-04-11 | $23.02 | $23.05 | $22.63 | $22.95 | $15.59 | 13,480 |
| 2018-04-10 | $23.37 | $23.37 | $22.97 | $23.05 | $15.66 | 21,399 |
| 2018-04-09 | $23.50 | $23.50 | $23.18 | $23.37 | $15.88 | 9,263 |
| 2018-04-06 | $23.44 | $23.45 | $23.40 | $23.45 | $15.93 | 6,785 |
| 2018-04-05 | $23.25 | $23.44 | $23.20 | $23.44 | $15.92 | 12,365 |
| 2018-04-04 | $23.25 | $23.32 | $23.23 | $23.25 | $15.79 | 7,881 |
| 2018-04-03 | $23.39 | $23.39 | $23.21 | $23.25 | $15.79 | 9,255 |
| 2018-04-02 | $23.38 | $23.40 | $23.20 | $23.39 | $15.89 | 6,234 |
| 2018-03-29 | $23.42 | $23.50 | $23.27 | $23.39 | $15.89 | 20,699 |
| 2018-03-28 | $23.70 | $23.70 | $23.37 | $23.37 | $15.88 | 21,146 |
| 2018-03-27 | $23.78 | $23.96 | $23.78 | $23.94 | $15.94 | 11,016 |
| 2018-03-26 | $23.96 | $23.96 | $23.80 | $23.90 | $15.92 | 16,428 |
| 2018-03-23 | $23.87 | $23.90 | $23.71 | $23.90 | $15.92 | 26,891 |
| 2018-03-22 | $23.78 | $23.85 | $23.78 | $23.85 | $15.88 | 1,787 |
| 2018-03-21 | $23.77 | $23.79 | $23.65 | $23.79 | $15.84 | 26,804 |
| 2018-03-20 | $23.82 | $23.82 | $23.67 | $23.78 | $15.84 | 14,919 |
| 2018-03-19 | $23.89 | $23.94 | $23.54 | $23.83 | $15.87 | 45,933 |
| 2018-03-16 | $23.79 | $23.96 | $23.79 | $23.90 | $15.92 | 20,558 |
| 2018-03-15 | $23.80 | $23.85 | $23.69 | $23.79 | $15.84 | 4,166 |
| 2018-03-14 | $23.70 | $23.75 | $23.68 | $23.75 | $15.82 | 4,360 |
| 2018-03-13 | $23.74 | $23.74 | $23.60 | $23.71 | $15.79 | 4,639 |
| 2018-03-12 | $23.70 | $23.75 | $23.65 | $23.70 | $15.78 | 9,457 |
| 2018-03-09 | $23.67 | $23.77 | $23.66 | $23.70 | $15.78 | 13,811 |
| 2018-03-08 | $23.66 | $23.79 | $23.64 | $23.73 | $15.80 | 25,134 |
| 2018-03-07 | $23.59 | $23.63 | $23.53 | $23.62 | $15.73 | 7,259 |
| 2018-03-06 | $23.58 | $23.65 | $23.42 | $23.58 | $15.70 | 2,912 |
| 2018-03-05 | $23.70 | $23.70 | $23.34 | $23.54 | $15.68 | 6,917 |
| 2018-03-02 | $23.46 | $23.59 | $23.46 | $23.57 | $15.70 | 1,715 |
| 2018-03-01 | $23.41 | $23.58 | $23.22 | $23.56 | $15.69 | 14,645 |
| 2018-02-28 | $23.50 | $23.82 | $23.14 | $23.65 | $15.75 | 152,478 |
| 2018-02-27 | $23.54 | $23.76 | $23.54 | $23.75 | $15.82 | 10,897 |
| 2018-02-26 | $23.59 | $23.65 | $23.52 | $23.65 | $15.75 | 7,618 |
| 2018-02-23 | $23.20 | $23.43 | $23.12 | $23.38 | $15.57 | 26,176 |
| 2018-02-22 | $23.14 | $23.24 | $23.14 | $23.19 | $15.44 | 13,535 |
| 2018-02-21 | $23.11 | $23.20 | $23.08 | $23.15 | $15.42 | 34,642 |
| 2018-02-20 | $23.08 | $23.20 | $23.08 | $23.08 | $15.37 | 15,367 |
| 2018-02-16 | $23.18 | $23.18 | $23.07 | $23.10 | $15.38 | 8,831 |
| 2018-02-15 | $23.24 | $23.24 | $23.06 | $23.18 | $15.44 | 9,900 |
| 2018-02-14 | $22.96 | $23.20 | $22.96 | $23.08 | $15.37 | 46,136 |
| 2018-02-13 | $23.00 | $23.08 | $22.95 | $23.06 | $15.36 | 15,986 |
| 2018-02-12 | $23.15 | $23.15 | $22.86 | $23.06 | $15.36 | 16,552 |
| 2018-02-09 | $22.93 | $23.08 | $22.68 | $23.08 | $15.37 | 46,404 |
| 2018-02-08 | $23.13 | $23.18 | $22.94 | $23.06 | $15.36 | 16,097 |
| 2018-02-07 | $23.15 | $23.30 | $23.10 | $23.19 | $15.44 | 16,290 |
| 2018-02-06 | $23.10 | $23.23 | $22.65 | $23.12 | $15.40 | 57,278 |
| 2018-02-05 | $23.43 | $23.50 | $23.06 | $23.12 | $15.40 | 44,399 |
| 2018-02-02 | $23.46 | $23.68 | $23.46 | $23.60 | $15.72 | 69,362 |
| 2018-02-01 | $23.51 | $23.68 | $23.51 | $23.68 | $15.77 | 57,407 |
| 2018-01-31 | $23.75 | $23.75 | $23.63 | $23.67 | $15.76 | 30,007 |
| 2018-01-30 | $23.48 | $23.68 | $23.43 | $23.66 | $15.76 | 199,378 |
| 2018-01-29 | $23.64 | $23.72 | $23.51 | $23.64 | $15.74 | 156,681 |
| 2018-01-26 | $23.68 | $23.80 | $23.57 | $23.75 | $15.82 | 71,515 |
| 2018-01-25 | $23.82 | $23.82 | $23.65 | $23.75 | $15.82 | 102,715 |
| 2018-01-24 | $23.95 | $23.95 | $23.75 | $23.79 | $15.84 | 111,697 |
| 2018-01-23 | $23.89 | $23.99 | $23.82 | $23.99 | $15.98 | 88,453 |
| 2018-01-22 | $24.15 | $24.16 | $23.71 | $23.86 | $15.89 | 233,411 |
| 2018-01-19 | $24.68 | $24.80 | $24.24 | $24.24 | $16.14 | 524,552 |
| 2018-01-18 | $24.90 | $24.90 | $24.62 | $24.80 | $16.52 | 74,401 |
| 2018-01-17 | $24.95 | $24.98 | $24.77 | $24.92 | $16.60 | 46,726 |
| 2018-01-16 | $24.95 | $24.99 | $24.77 | $24.95 | $16.62 | 45,222 |
| 2018-01-12 | $24.93 | $24.99 | $24.87 | $24.98 | $16.64 | 47,787 |
| 2018-01-11 | $25.09 | $25.09 | $24.94 | $24.99 | $16.64 | 36,746 |
| 2018-01-10 | $24.95 | $25.05 | $24.90 | $25.00 | $16.65 | 25,604 |
| 2018-01-09 | $24.98 | $25.03 | $24.95 | $24.99 | $16.64 | 115,015 |
| 2018-01-08 | $25.05 | $25.05 | $24.90 | $24.99 | $16.64 | 51,876 |
| 2018-01-05 | $25.01 | $25.05 | $24.92 | $25.05 | $16.68 | 42,302 |
| 2018-01-04 | $24.95 | $25.07 | $24.95 | $25.00 | $16.65 | 76,047 |
| 2018-01-03 | $25.03 | $25.03 | $24.85 | $24.94 | $16.61 | 33,674 |
| 2018-01-02 | $25.16 | $25.16 | $24.99 | $25.04 | $16.68 | 148,810 |
| 2017-12-29 | $25.07 | $25.14 | $24.97 | $25.11 | $16.72 | 84,377 |
| 2017-12-28 | $24.91 | $25.05 | $24.85 | $25.05 | $16.68 | 62,440 |
| 2017-12-27 | $24.99 | $25.08 | $24.95 | $25.05 | $16.53 | 46,771 |
| 2017-12-26 | $24.99 | $24.99 | $24.89 | $24.95 | $16.47 | 22,589 |
| 2017-12-22 | $24.95 | $24.95 | $24.92 | $24.95 | $16.47 | 18,914 |
| 2017-12-21 | $24.90 | $24.95 | $24.74 | $24.95 | $16.47 | 72,396 |
| 2017-12-20 | $24.82 | $24.83 | $24.79 | $24.82 | $16.38 | 30,545 |
| 2017-12-19 | $24.74 | $24.84 | $24.70 | $24.84 | $16.39 | 70,975 |
| 2017-12-18 | $24.79 | $24.82 | $24.76 | $24.79 | $16.36 | 33,025 |
| 2017-12-15 | $24.79 | $24.80 | $24.74 | $24.77 | $16.35 | 32,509 |
| 2017-12-14 | $24.80 | $24.80 | $24.66 | $24.78 | $16.35 | 52,994 |
| 2017-12-13 | $24.68 | $24.71 | $24.63 | $24.70 | $16.30 | 83,287 |
| 2017-12-12 | $24.74 | $24.74 | $24.67 | $24.68 | $16.29 | 97,496 |
| 2017-12-11 | $24.70 | $24.74 | $24.68 | $24.68 | $16.29 | 160,455 |
| 2017-12-08 | $24.64 | $24.65 | $24.56 | $24.65 | $16.27 | 96,223 |
| 2017-12-07 | $24.66 | $24.67 | $24.62 | $24.64 | $16.26 | 29,019 |
| 2017-12-06 | $24.64 | $24.68 | $24.60 | $24.64 | $16.26 | 51,907 |
| 2017-12-05 | $24.65 | $24.68 | $24.59 | $24.64 | $16.26 | 63,464 |
| 2017-12-04 | $24.63 | $24.67 | $24.60 | $24.63 | $16.25 | 31,785 |
| 2017-12-01 | $24.65 | $24.68 | $24.57 | $24.58 | $16.22 | 32,260 |
| 2017-11-30 | $24.75 | $24.75 | $24.60 | $24.65 | $16.27 | 57,383 |
| 2017-11-29 | $24.74 | $24.74 | $24.67 | $24.67 | $16.28 | 57,367 |
| 2017-11-28 | $24.69 | $24.71 | $24.67 | $24.70 | $16.30 | 51,345 |
| 2017-11-27 | $24.65 | $24.75 | $24.62 | $24.66 | $16.27 | 338,100 |
| 2017-11-24 | $24.69 | $24.69 | $24.61 | $24.63 | $16.25 | 33,130 |
| 2017-11-22 | $24.50 | $24.65 | $24.50 | $24.58 | $16.22 | 83,372 |
| 2017-11-21 | $24.60 | $24.70 | $24.41 | $24.55 | $16.20 | 19,288 |
| 2017-11-20 | $24.85 | $24.85 | $24.39 | $24.60 | $16.23 | 34,599 |
| 2017-11-17 | $24.75 | $24.75 | $24.48 | $24.50 | $16.17 | 127,225 |
| 2017-11-16 | $24.55 | $24.72 | $24.48 | $24.52 | $16.18 | 228,854 |
| 2017-11-15 | $24.55 | $24.65 | $24.45 | $24.52 | $16.18 | 747,170 |
| 2017-11-14 | $24.60 | $24.75 | $24.55 | $24.62 | $16.25 | 191,522 |
| 2017-11-13 | $24.53 | $24.91 | $24.53 | $24.60 | $16.23 | 1,142,137 |
| 2017-11-10 | $24.65 | $24.88 | $24.55 | $24.70 | $16.30 | 303,593 |
| 2017-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $16.30 | 1,393,500 |
Ashford Hospitality Trust Inc (AHT-P-I) News Headlines
Recent Ashford Hospitality Trust Inc (AHT-P-I) News
Similar Companies to Ashford Hospitality Trust Inc (AHT-P-I) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |