ASPEN PHARMACARE (APNHY) Exchange: PINK
Data as of April 23, 2024
$11.59 ($0.00) 0.00%
ASPEN PHARMACARE - Daily Information
Click for more stock information on ASPEN PHARMACARE.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $11.59 |
| Previous Close | $11.59 |
| High | $11.59 |
| Low | $11.59 |
| Adjusted Open | $11.59 |
| Previous Adjusted Close | $11.59 |
| Adjusted High | $11.59 |
| Adjusted Low | $11.59 |
About ASPEN PHARMACARE (APNHY)
No Description Available
Invest in ASPEN PHARMACARE (APNHY)
Historical Stock Data for ASPEN PHARMACARE (APNHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 74 |
| 2024-04-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 80 |
| 2024-04-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 23 |
| 2024-04-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 567 |
| 2024-04-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 63 |
| 2024-04-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2024-03-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-03-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2024-03-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2024-03-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 12 |
| 2024-03-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3 |
| 2024-03-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,113 |
| 2024-03-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 19 |
| 2024-03-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 32 |
| 2024-03-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 12 |
| 2024-03-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 21 |
| 2024-03-14 | $11.15 | $11.19 | $11.14 | $11.19 | $11.19 | 843 |
| 2024-03-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2024-03-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2,142 |
| 2024-03-11 | $10.94 | $10.94 | $10.92 | $10.92 | $10.92 | 2,142 |
| 2024-03-08 | $11.02 | $11.02 | $10.82 | $10.82 | $10.82 | 375 |
| 2024-03-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 145 |
| 2024-03-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 27 |
| 2024-03-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 189 |
| 2024-03-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 723 |
| 2024-03-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2024-02-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 365 |
| 2024-02-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 12 |
| 2024-02-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 51 |
| 2024-02-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 64 |
| 2024-02-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 39 |
| 2024-02-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 55 |
| 2024-02-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 38 |
| 2024-02-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 38 |
| 2024-02-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 159 |
| 2024-02-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 72 |
| 2024-02-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 727 |
| 2024-02-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 118 |
| 2024-02-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 183 |
| 2024-02-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 89 |
| 2024-02-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 99 |
| 2024-02-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 178 |
| 2024-02-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 62 |
| 2024-02-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 36 |
| 2024-02-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 84 |
| 2024-02-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 62 |
| 2024-01-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 25 |
| 2024-01-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 72 |
| 2024-01-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 42 |
| 2024-01-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 394 |
| 2024-01-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 30 |
| 2024-01-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 29 |
| 2024-01-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 29 |
| 2024-01-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 28 |
| 2024-01-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2024-01-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 23 |
| 2024-01-17 | $10.31 | $10.45 | $10.31 | $10.45 | $10.45 | 470 |
| 2024-01-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 67 |
| 2024-01-12 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 1,489 |
| 2024-01-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 14 |
| 2024-01-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 80 |
| 2024-01-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 46 |
| 2024-01-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 64 |
| 2024-01-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 36 |
| 2024-01-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 2024-01-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 13 |
| 2024-01-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 10 |
| 2023-12-29 | $10.70 | $10.97 | $10.70 | $10.97 | $10.97 | 744 |
| 2023-12-28 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 57 |
| 2023-12-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 117 |
| 2023-12-26 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 96 |
| 2023-12-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 149 |
| 2023-12-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 20 |
| 2023-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 30 |
| 2023-12-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 14 |
| 2023-12-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 8 |
| 2023-12-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 275 |
| 2023-12-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 173 |
| 2023-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 13 |
| 2023-12-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 114 |
| 2023-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 28 |
| 2023-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 681 |
| 2023-12-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2023-12-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 61 |
| 2023-12-05 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 940 |
| 2023-12-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60 |
| 2023-12-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 190 |
| 2023-11-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2023-11-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 51 |
| 2023-11-28 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 1,374 |
| 2023-11-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2023-11-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-11-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 5 |
| 2023-11-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 292 |
| 2023-11-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 26 |
| 2023-11-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 6 |
| 2023-11-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 134 |
| 2023-11-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 81 |
| 2023-11-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 203 |
| 2023-11-13 | $9.10 | $9.10 | $8.80 | $9.07 | $9.07 | 732 |
| 2023-11-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 83 |
| 2023-11-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 75 |
| 2023-11-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 185 |
| 2023-11-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 447 |
| 2023-11-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 83 |
| 2023-11-03 | $9.97 | $9.97 | $9.84 | $9.84 | $9.84 | 515 |
| 2023-11-02 | $9.57 | $9.57 | $9.50 | $9.52 | $9.52 | 939 |
| 2023-11-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 97 |
| 2023-10-31 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 268 |
| 2023-10-30 | $8.91 | $9.01 | $8.91 | $8.96 | $8.96 | 800 |
| 2023-10-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 48 |
| 2023-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 31 |
| 2023-10-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 32 |
| 2023-10-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 3 |
| 2023-10-23 | $8.45 | $8.60 | $8.45 | $8.60 | $8.60 | 301 |
| 2023-10-20 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 29 |
| 2023-10-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 133 |
| 2023-10-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 25 |
| 2023-10-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 161 |
| 2023-10-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 94 |
| 2023-10-13 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 54 |
| 2023-10-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 105 |
| 2023-10-11 | $9.06 | $9.18 | $9.06 | $9.18 | $9.18 | 1,964 |
| 2023-10-10 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 160 |
| 2023-10-09 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-10-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 40 |
| 2023-10-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-10-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 3,012 |
| 2023-10-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 81 |
| 2023-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1 |
| 2023-09-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 81 |
| 2023-09-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 90 |
| 2023-09-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 171 |
| 2023-09-26 | $9.07 | $9.07 | $9.06 | $9.07 | $9.07 | 4,126 |
| 2023-09-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 84 |
| 2023-09-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 30 |
| 2023-09-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 14 |
| 2023-09-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.59 | 11 |
| 2023-09-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.59 | 38 |
| 2023-09-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.59 | 240 |
| 2023-09-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 15 |
| 2023-09-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2 |
| 2023-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 9 |
| 2023-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 37 |
| 2023-09-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 15 |
| 2023-09-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 15 |
| 2023-09-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 116 |
| 2023-09-06 | $8.56 | $8.56 | $8.40 | $8.40 | $8.40 | 306 |
| 2023-09-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 6 |
| 2023-09-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1,158 |
| 2023-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-08-30 | $9.16 | $9.16 | $9.10 | $9.10 | $9.10 | 807 |
| 2023-08-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 32 |
| 2023-08-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 87 |
| 2023-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 91 |
| 2023-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2023-08-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 21 |
| 2023-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,137 |
| 2023-08-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 61 |
| 2023-08-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-08-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-08-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,931 |
| 2023-08-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 80 |
| 2023-08-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 106 |
| 2023-08-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2023-08-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 83 |
| 2023-08-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 39 |
| 2023-08-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 9 |
| 2023-08-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 203 |
| 2023-08-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 155 |
| 2023-08-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 7 |
| 2023-08-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 48 |
| 2023-08-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 33 |
| 2023-07-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 8 |
| 2023-07-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1 |
| 2023-07-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 174 |
| 2023-07-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 10 |
| 2023-07-25 | $10.88 | $10.88 | $10.82 | $10.82 | $10.82 | 1,061 |
| 2023-07-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2 |
| 2023-07-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,056 |
| 2023-07-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 927 |
| 2023-07-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 247 |
| 2023-07-18 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 341 |
| 2023-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 40 |
| 2023-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 51 |
| 2023-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 427 |
| 2023-07-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 234 |
| 2023-07-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 3 |
| 2023-07-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 887 |
| 2023-07-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 39 |
| 2023-07-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 142 |
| 2023-07-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2023-06-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2023-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 75 |
| 2023-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4 |
| 2023-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2023-06-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 42 |
| 2023-06-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 108 |
| 2023-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 241 |
| 2023-06-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2023-06-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 66 |
| 2023-06-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-06-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 66 |
| 2023-06-14 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 681 |
| 2023-06-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500 |
| 2023-06-12 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 12 |
| 2023-06-09 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 26 |
| 2023-06-08 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 7 |
| 2023-06-07 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 8 |
| 2023-06-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 222 |
| 2023-06-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 220 |
| 2023-06-02 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 472 |
| 2023-06-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 19 |
| 2023-05-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 76 |
| 2023-05-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1 |
| 2023-05-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-05-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 110 |
| 2023-05-24 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 18 |
| 2023-05-23 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 41 |
| 2023-05-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 3 |
| 2023-05-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 23 |
| 2023-05-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 110 |
| 2023-05-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 29 |
| 2023-05-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 52 |
| 2023-05-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 2 |
| 2023-05-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 22 |
| 2023-05-11 | $8.89 | $8.89 | $8.82 | $8.82 | $8.82 | 5,573 |
| 2023-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 79 |
| 2023-05-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 56 |
| 2023-05-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,041 |
| 2023-05-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 189 |
| 2023-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 76 |
| 2023-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 126 |
| 2023-05-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14 |
| 2023-05-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 153 |
| 2023-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 47 |
| 2023-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 12 |
| 2023-04-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 50 |
| 2023-04-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 106 |
| 2023-04-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50 |
| 2023-04-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
| 2023-04-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2023-04-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 138 |
| 2023-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 265 |
| 2023-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,043 |
| 2023-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 82 |
| 2023-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
| 2023-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 14 |
| 2023-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 90 |
| 2023-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,125 |
| 2023-04-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 28 |
| 2023-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 61 |
| 2023-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5 |
| 2023-04-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 160 |
| 2023-03-31 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 116 |
| 2023-03-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 114 |
| 2023-03-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4 |
| 2023-03-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 74 |
| 2023-03-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 30 |
| 2023-03-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 414 |
| 2023-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 88 |
| 2023-03-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 393 |
| 2023-03-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 74 |
| 2023-03-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 20 |
| 2023-03-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2023-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 396 |
| 2023-03-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 278 |
| 2023-03-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 383 |
| 2023-03-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,399 |
| 2023-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 158 |
| 2023-03-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 22 |
| 2023-03-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 240 |
| 2023-03-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 215 |
| 2023-03-06 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 259 |
| 2023-03-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 4 |
| 2023-03-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 150 |
| 2023-03-01 | $8.68 | $8.85 | $8.64 | $8.85 | $8.85 | 6,137 |
| 2023-02-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 364 |
| 2023-02-27 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 22 |
| 2023-02-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 16 |
| 2023-02-23 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 35 |
| 2023-02-22 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 137 |
| 2023-02-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 29 |
| 2023-02-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 33 |
| 2023-02-16 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,265 |
| 2023-02-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 48 |
| 2023-02-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 385 |
| 2023-02-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,253 |
| 2023-02-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 8 |
| 2023-02-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 119 |
| 2023-02-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 104 |
| 2023-02-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 14 |
| 2023-02-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 103 |
| 2023-02-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 9 |
| 2023-02-02 | $8.59 | $8.65 | $8.59 | $8.65 | $8.65 | 304 |
| 2023-02-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 240 |
| 2023-01-31 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 258 |
| 2023-01-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 98 |
| 2023-01-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 192 |
| 2023-01-26 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 19 |
| 2023-01-25 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 396 |
| 2023-01-24 | $8.45 | $8.52 | $8.45 | $8.47 | $8.47 | 1,056 |
| 2023-01-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 81 |
| 2023-01-20 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 17 |
| 2023-01-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 87 |
| 2023-01-18 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 157 |
| 2023-01-17 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 226 |
| 2023-01-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 47 |
| 2023-01-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 51 |
| 2023-01-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 2,229 |
| 2023-01-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 139 |
| 2023-01-09 | $8.33 | $8.34 | $8.33 | $8.33 | $8.33 | 2,200 |
| 2023-01-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,844 |
| 2023-01-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 4 |
| 2023-01-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 9,350 |
| 2023-01-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2022-12-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 42 |
| 2022-12-29 | $8.02 | $8.03 | $8.02 | $8.03 | $8.03 | 1,458 |
| 2022-12-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 50 |
| 2022-12-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 273 |
| 2022-12-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 30 |
| 2022-12-21 | $7.81 | $7.96 | $7.81 | $7.96 | $7.96 | 2,672 |
| 2022-12-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 30 |
| 2022-12-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 308 |
| 2022-12-16 | $7.58 | $7.70 | $7.58 | $7.59 | $7.59 | 2,895 |
| 2022-12-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 705 |
| 2022-12-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 261 |
| 2022-12-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 140 |
| 2022-12-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 5,385 |
| 2022-12-09 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 99 |
| 2022-12-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 139 |
| 2022-12-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 47 |
| 2022-12-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 68 |
| 2022-12-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 9 |
| 2022-12-02 | $8.15 | $8.24 | $8.15 | $8.17 | $8.17 | 1,500 |
| 2022-12-01 | $7.65 | $7.65 | $7.64 | $7.64 | $7.64 | 252 |
| 2022-11-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2022-11-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 32 |
| 2022-11-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 170 |
| 2022-11-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-11-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-11-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 170 |
| 2022-11-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 31 |
| 2022-11-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 66 |
| 2022-11-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 4,600 |
| 2022-11-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 207 |
| 2022-11-15 | $8.82 | $8.82 | $8.77 | $8.82 | $8.82 | 787 |
| 2022-11-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 9 |
| 2022-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 28 |
| 2022-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-11-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 28 |
| 2022-11-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 203 |
| 2022-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 26 |
| 2022-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 21 |
| 2022-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 73 |
| 2022-11-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,501 |
| 2022-10-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-10-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 132 |
| 2022-10-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 25 |
| 2022-10-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 34 |
| 2022-10-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-10-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 163 |
| 2022-10-21 | $8.23 | $8.23 | $8.20 | $8.20 | $8.20 | 774 |
| 2022-10-20 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2 |
| 2022-10-19 | $8.14 | $8.18 | $8.10 | $8.18 | $8.18 | 7,200 |
| 2022-10-18 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-10-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 388 |
| 2022-10-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 336 |
| 2022-10-13 | $7.89 | $8.00 | $7.89 | $8.00 | $8.00 | 1,508 |
| 2022-10-12 | $7.73 | $7.73 | $7.52 | $7.52 | $7.52 | 630 |
| 2022-10-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-10-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-10-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 117 |
| 2022-10-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 3 |
| 2022-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 901 |
| 2022-10-04 | $7.71 | $7.87 | $7.71 | $7.87 | $7.87 | 4,680 |
| 2022-10-03 | $7.43 | $7.76 | $7.43 | $7.58 | $7.58 | 1,453 |
| 2022-09-30 | $7.40 | $7.77 | $7.40 | $7.77 | $7.77 | 300 |
| 2022-09-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 6 |
| 2022-09-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 52 |
| 2022-09-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 325 |
| 2022-09-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 258 |
| 2022-09-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 138 |
| 2022-09-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 40 |
| 2022-09-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 93 |
| 2022-09-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 53 |
| 2022-09-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 352 |
| 2022-09-16 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 19 |
| 2022-09-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 193 |
| 2022-09-14 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 195 |
| 2022-09-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 209 |
| 2022-09-09 | $8.82 | $8.91 | $8.82 | $8.91 | $8.91 | 1,810 |
| 2022-09-08 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 97 |
| 2022-09-07 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 6 |
| 2022-09-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,306 |
| 2022-09-02 | $9.34 | $9.34 | $8.58 | $9.17 | $9.17 | 1,550 |
| 2022-09-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 114 |
| 2022-08-31 | $8.60 | $9.19 | $8.49 | $8.49 | $8.49 | 2,794 |
| 2022-08-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2022-08-29 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 200 |
| 2022-08-26 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 644 |
| 2022-08-25 | $8.53 | $8.53 | $8.50 | $8.50 | $8.50 | 337 |
| 2022-08-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 109 |
| 2022-08-23 | $8.64 | $8.64 | $8.56 | $8.56 | $8.56 | 931 |
| 2022-08-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 9 |
| 2022-08-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 105 |
| 2022-08-18 | $9.71 | $9.71 | $9.09 | $9.09 | $9.09 | 538 |
| 2022-08-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 202 |
| 2022-08-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,993 |
| 2022-08-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-08-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 246 |
| 2022-08-11 | $9.34 | $9.34 | $9.25 | $9.25 | $9.25 | 1,047 |
| 2022-08-10 | $9.06 | $9.80 | $8.96 | $9.80 | $9.80 | 1,108 |
| 2022-08-09 | $8.69 | $8.69 | $8.61 | $8.61 | $8.61 | 4,948 |
| 2022-08-08 | $8.90 | $8.99 | $8.90 | $8.94 | $8.94 | 3,012 |
| 2022-08-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 91 |
| 2022-08-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 77 |
| 2022-08-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 249 |
| 2022-08-02 | $8.75 | $8.86 | $8.63 | $8.63 | $8.63 | 6,566 |
| 2022-08-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 322 |
| 2022-07-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 10 |
| 2022-07-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 482 |
| 2022-07-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-07-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 45 |
| 2022-07-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 286 |
| 2022-07-22 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 294 |
| 2022-07-21 | $8.83 | $8.88 | $8.83 | $8.88 | $8.88 | 920 |
| 2022-07-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 12 |
| 2022-07-19 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-07-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 2,281 |
| 2022-07-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 81 |
| 2022-07-14 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 9 |
| 2022-07-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 8 |
| 2022-07-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 33 |
| 2022-07-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 8 |
| 2022-07-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 504 |
| 2022-07-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 212 |
| 2022-07-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 86 |
| 2022-07-05 | $7.87 | $7.90 | $7.77 | $7.90 | $7.90 | 557 |
| 2022-07-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 114 |
| 2022-06-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1 |
| 2022-06-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 77 |
| 2022-06-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 2,356 |
| 2022-06-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 873 |
| 2022-06-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 183 |
| 2022-06-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 30 |
| 2022-06-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 9 |
| 2022-06-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 66 |
| 2022-06-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 76 |
| 2022-06-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 9,861 |
| 2022-06-15 | $8.85 | $9.29 | $8.85 | $9.29 | $9.29 | 584 |
| 2022-06-14 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 43 |
| 2022-06-13 | $8.46 | $8.50 | $8.21 | $8.21 | $8.21 | 2,013 |
| 2022-06-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 39 |
| 2022-06-09 | $9.20 | $9.20 | $9.06 | $9.06 | $9.06 | 437 |
| 2022-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 47 |
| 2022-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 14 |
| 2022-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 37 |
| 2022-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 471 |
| 2022-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 58 |
| 2022-05-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20 |
| 2022-05-26 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 520 |
| 2022-05-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 468 |
| 2022-05-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
| 2022-05-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-05-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 3 |
| 2022-05-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 71 |
| 2022-05-18 | $9.65 | $9.65 | $9.61 | $9.61 | $9.61 | 1,367 |
| 2022-05-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,009 |
| 2022-05-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 199 |
| 2022-05-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 79 |
| 2022-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 49 |
| 2022-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-05-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 139 |
| 2022-05-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 98 |
| 2022-05-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 303 |
| 2022-05-05 | $9.85 | $9.85 | $9.71 | $9.71 | $9.71 | 2,689 |
| 2022-05-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 64 |
| 2022-05-03 | $10.36 | $10.67 | $10.36 | $10.67 | $10.67 | 275 |
| 2022-05-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 70 |
| 2022-04-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 218 |
| 2022-04-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 44 |
| 2022-04-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,062 |
| 2022-04-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 186 |
| 2022-04-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-04-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 186 |
| 2022-04-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 112 |
| 2022-04-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 87 |
| 2022-04-19 | $11.91 | $11.91 | $11.85 | $11.85 | $11.85 | 556 |
| 2022-04-18 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 117 |
| 2022-04-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 125 |
| 2022-04-13 | $12.35 | $12.35 | $12.33 | $12.33 | $12.33 | 458 |
| 2022-04-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 128 |
| 2022-04-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 120 |
| 2022-04-08 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 94 |
| 2022-04-07 | $12.95 | $13.42 | $12.95 | $13.42 | $13.42 | 693 |
| 2022-04-06 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2022-04-05 | $13.85 | $14.26 | $13.83 | $14.26 | $14.26 | 4,023 |
| 2022-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 21 |
| 2022-04-01 | $14.06 | $14.06 | $13.78 | $13.78 | $13.78 | 229 |
| 2022-03-31 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 73 |
| 2022-03-30 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 67 |
| 2022-03-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1,165 |
| 2022-03-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 20 |
| 2022-03-25 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 55 |
| 2022-03-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2 |
| 2022-03-23 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 131 |
| 2022-03-22 | $13.00 | $13.48 | $13.00 | $13.48 | $13.48 | 2,445 |
| 2022-03-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 28 |
| 2022-03-18 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 28 |
| 2022-03-17 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 34 |
| 2022-03-16 | $12.41 | $12.74 | $12.41 | $12.59 | $12.59 | 561 |
| 2022-03-15 | $11.24 | $12.09 | $11.24 | $12.09 | $12.09 | 949 |
| 2022-03-14 | $11.71 | $11.71 | $11.54 | $11.54 | $11.54 | 4,235 |
| 2022-03-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 33 |
| 2022-03-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-03-09 | $12.10 | $12.10 | $12.09 | $12.09 | $12.09 | 500 |
| 2022-03-08 | $11.38 | $11.55 | $11.38 | $11.55 | $11.55 | 472 |
| 2022-03-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 235 |
| 2022-03-04 | $12.14 | $12.30 | $12.14 | $12.30 | $12.30 | 5,454 |
| 2022-03-03 | $12.98 | $13.03 | $12.97 | $13.03 | $13.03 | 573 |
| 2022-03-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 84 |
| 2022-03-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 49 |
| 2022-02-28 | $12.92 | $13.11 | $12.92 | $13.08 | $13.08 | 1,151 |
| 2022-02-25 | $13.64 | $13.64 | $13.62 | $13.62 | $13.62 | 1,602 |
| 2022-02-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,739 |
| 2022-02-23 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 44 |
| 2022-02-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 158 |
| 2022-02-18 | $13.34 | $13.40 | $13.26 | $13.26 | $13.26 | 581 |
| 2022-02-17 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 31 |
| 2022-02-16 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 300 |
| 2022-02-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 639 |
| 2022-02-14 | $13.41 | $13.42 | $13.41 | $13.42 | $13.42 | 552 |
| 2022-02-11 | $13.42 | $13.42 | $13.28 | $13.28 | $13.28 | 1,001 |
| 2022-02-10 | $13.50 | $13.50 | $13.43 | $13.43 | $13.43 | 7,611 |
| 2022-02-09 | $13.37 | $13.39 | $13.37 | $13.39 | $13.39 | 1,303 |
| 2022-02-08 | $13.46 | $13.50 | $13.46 | $13.50 | $13.50 | 7,535 |
| 2022-02-07 | $13.05 | $13.05 | $13.04 | $13.04 | $13.04 | 468 |
| 2022-02-04 | $13.01 | $13.19 | $13.01 | $13.19 | $13.19 | 2,234 |
| 2022-02-03 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 159 |
| 2022-02-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 33 |
| 2022-02-01 | $14.08 | $14.10 | $14.03 | $14.10 | $14.10 | 1,841 |
| 2022-01-31 | $13.35 | $13.35 | $13.30 | $13.30 | $13.30 | 555 |
| 2022-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 264 |
| 2022-01-27 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 274 |
| 2022-01-26 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 173 |
| 2022-01-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 210 |
| 2022-01-24 | $13.15 | $13.36 | $13.09 | $13.36 | $13.36 | 2,800 |
| 2022-01-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 60 |
| 2022-01-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 163 |
| 2022-01-19 | $13.29 | $13.69 | $13.28 | $13.28 | $13.28 | 684 |
| 2022-01-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 2,536 |
| 2022-01-14 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-01-13 | $14.54 | $14.54 | $14.52 | $14.52 | $14.52 | 2,536 |
| 2022-01-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 800 |
| 2022-01-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 156 |
| 2022-01-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 367 |
| 2022-01-07 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 277 |
| 2022-01-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 18 |
| 2022-01-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 172 |
| 2022-01-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 194 |
| 2022-01-03 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 43 |
| 2021-12-31 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 46 |
| 2021-12-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 79 |
| 2021-12-29 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 430 |
| 2021-12-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 5 |
| 2021-12-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 108 |
| 2021-12-23 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 58 |
| 2021-12-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 203 |
| 2021-12-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 13 |
| 2021-12-20 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 45 |
| 2021-12-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2021-12-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 912 |
| 2021-12-15 | $13.22 | $13.33 | $13.12 | $13.33 | $13.33 | 392 |
| 2021-12-14 | $14.22 | $14.22 | $13.50 | $13.50 | $13.50 | 460 |
| 2021-12-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 77 |
| 2021-12-10 | $13.44 | $13.44 | $13.23 | $13.23 | $13.23 | 736 |
| 2021-12-09 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 542 |
| 2021-12-08 | $13.63 | $14.18 | $13.63 | $14.18 | $14.18 | 1,416 |
| 2021-12-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 77 |
| 2021-12-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 71 |
| 2021-12-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 73 |
| 2021-12-02 | $14.81 | $14.85 | $14.81 | $14.85 | $14.85 | 702 |
| 2021-12-01 | $15.17 | $15.22 | $15.04 | $15.04 | $15.04 | 4,237 |
| 2021-11-30 | $14.80 | $15.38 | $14.63 | $15.01 | $15.01 | 4,761 |
| 2021-11-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 345 |
| 2021-11-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 51 |
| 2021-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 105 |
| 2021-11-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 84 |
| 2021-11-22 | $14.00 | $14.05 | $14.00 | $14.05 | $14.05 | 200 |
| 2021-11-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 33 |
| 2021-11-18 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 64 |
| 2021-11-17 | $13.74 | $13.80 | $13.74 | $13.74 | $13.74 | 2,783 |
| 2021-11-16 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 2 |
| 2021-11-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 130 |
| 2021-11-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 526 |
| 2021-11-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 161 |
| 2021-11-10 | $14.15 | $14.15 | $13.93 | $13.93 | $13.93 | 2,021 |
| 2021-11-09 | $14.91 | $14.91 | $14.80 | $14.83 | $14.83 | 1,316 |
| 2021-11-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 32 |
| 2021-11-05 | $15.57 | $15.57 | $15.20 | $15.20 | $15.20 | 2,862 |
| 2021-11-04 | $15.27 | $15.27 | $15.26 | $15.26 | $15.26 | 786 |
| 2021-11-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 171 |
| 2021-11-02 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 3,064 |
| 2021-11-01 | $15.79 | $15.79 | $15.73 | $15.76 | $15.76 | 3,064 |
| 2021-10-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 106 |
| 2021-10-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 183 |
| 2021-10-27 | $16.60 | $16.60 | $16.35 | $16.35 | $16.35 | 235 |
| 2021-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 51 |
| 2021-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 115 |
| 2021-10-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 20 |
| 2021-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2021-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 114 |
| 2021-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 40 |
| 2021-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 210 |
| 2021-10-15 | $16.16 | $16.95 | $16.16 | $16.95 | $16.95 | 569 |
| 2021-10-14 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1,011 |
| 2021-10-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 16 |
| 2021-10-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 897 |
| 2021-10-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 82 |
| 2021-10-08 | $16.07 | $16.07 | $15.88 | $15.88 | $15.88 | 518 |
| 2021-10-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,042 |
| 2021-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 24 |
| 2021-10-05 | $17.16 | $17.20 | $17.00 | $17.00 | $17.00 | 610 |
| 2021-10-04 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 5,848 |
| 2021-10-01 | $18.15 | $18.33 | $18.15 | $18.23 | $18.23 | 692 |
| 2021-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 63 |
| 2021-09-29 | $18.79 | $18.79 | $18.00 | $18.00 | $18.00 | 533 |
| 2021-09-28 | $18.02 | $18.75 | $18.01 | $18.01 | $18.01 | 2,678 |
| 2021-09-27 | $17.00 | $17.16 | $16.98 | $17.16 | $17.16 | 1,924 |
| 2021-09-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 510 |
| 2021-09-23 | $16.13 | $17.03 | $16.13 | $16.92 | $16.92 | 2,826 |
| 2021-09-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 91 |
| 2021-09-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.37 | 48 |
| 2021-09-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.37 | 10 |
| 2021-09-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.37 | 0 |
| 2021-09-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.37 | 178 |
| 2021-09-15 | $16.05 | $16.10 | $16.05 | $16.10 | $15.91 | 621 |
| 2021-09-14 | $16.34 | $16.38 | $16.24 | $16.24 | $16.05 | 2,420 |
| 2021-09-13 | $15.47 | $15.83 | $15.40 | $15.83 | $15.64 | 556 |
| 2021-09-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.27 | 213 |
| 2021-09-09 | $14.60 | $15.01 | $14.60 | $14.94 | $14.77 | 1,803 |
| 2021-09-08 | $13.75 | $13.85 | $13.70 | $13.85 | $13.69 | 600 |
| 2021-09-07 | $13.07 | $13.70 | $13.07 | $13.69 | $13.53 | 1,870 |
| 2021-09-03 | $13.99 | $13.99 | $13.49 | $13.58 | $13.42 | 4,100 |
| 2021-09-02 | $13.47 | $13.72 | $13.47 | $13.70 | $13.54 | 2,025 |
| 2021-09-01 | $13.29 | $13.68 | $13.29 | $13.68 | $13.52 | 722 |
| 2021-08-31 | $13.34 | $13.45 | $13.34 | $13.45 | $13.29 | 1,000 |
| 2021-08-30 | $12.92 | $12.92 | $12.86 | $12.86 | $12.71 | 3,343 |
| 2021-08-27 | $12.85 | $13.06 | $12.85 | $13.06 | $12.91 | 726 |
| 2021-08-26 | $12.31 | $12.31 | $12.23 | $12.23 | $12.09 | 826 |
| 2021-08-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.30 | 0 |
| 2021-08-24 | $12.46 | $12.46 | $12.44 | $12.44 | $12.30 | 1,806 |
| 2021-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 5 |
| 2021-08-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 20 |
| 2021-08-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 14 |
| 2021-08-18 | $12.50 | $12.50 | $12.44 | $12.50 | $12.35 | 448 |
| 2021-08-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.35 | 286 |
| 2021-08-16 | $12.64 | $12.64 | $12.64 | $12.64 | $12.49 | 560 |
| 2021-08-13 | $12.19 | $12.19 | $12.19 | $12.19 | $12.05 | 10 |
| 2021-08-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.05 | 1 |
| 2021-08-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.05 | 104 |
| 2021-08-10 | $12.14 | $12.14 | $12.07 | $12.07 | $11.93 | 1,941 |
| 2021-08-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.66 | 4,861 |
| 2021-08-06 | $12.08 | $12.08 | $12.08 | $12.08 | $11.94 | 27 |
| 2021-08-05 | $12.21 | $12.21 | $12.01 | $12.08 | $11.94 | 1,688 |
| 2021-08-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.10 | 197 |
| 2021-08-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.31 | 5,589 |
| 2021-08-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.25 | 4,886 |
| 2021-07-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.25 | 149 |
| 2021-07-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.44 | 518 |
| 2021-07-28 | $11.58 | $11.58 | $11.58 | $11.58 | $11.44 | 0 |
| 2021-07-27 | $11.67 | $11.68 | $11.58 | $11.58 | $11.44 | 518 |
| 2021-07-26 | $11.52 | $11.52 | $11.52 | $11.52 | $11.39 | 201 |
| 2021-07-23 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 30 |
| 2021-07-22 | $11.08 | $11.08 | $11.08 | $11.08 | $10.95 | 8 |
| 2021-07-21 | $11.13 | $11.13 | $11.08 | $11.08 | $10.95 | 1,059 |
| 2021-07-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.84 | 936 |
| 2021-07-19 | $12.00 | $12.26 | $12.00 | $12.26 | $12.12 | 322 |
| 2021-07-16 | $11.77 | $11.77 | $11.77 | $11.77 | $11.63 | 201 |
| 2021-07-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
| 2021-07-14 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 21 |
| 2021-07-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 42 |
| 2021-07-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
| 2021-07-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 188 |
| 2021-07-08 | $11.01 | $11.01 | $11.01 | $11.01 | $10.89 | 14 |
| 2021-07-07 | $11.01 | $11.01 | $11.01 | $11.01 | $10.89 | 56 |
| 2021-07-06 | $11.01 | $11.01 | $11.01 | $11.01 | $10.89 | 0 |
| 2021-07-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.89 | 2,433 |
| 2021-07-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.25 | 0 |
| 2021-06-30 | $11.39 | $11.39 | $11.39 | $11.39 | $11.25 | 159 |
| 2021-06-29 | $11.04 | $11.04 | $11.04 | $11.04 | $10.91 | 0 |
| 2021-06-28 | $11.04 | $11.04 | $11.04 | $11.04 | $10.91 | 0 |
| 2021-06-25 | $11.04 | $11.04 | $11.04 | $11.04 | $10.91 | 1,747 |
| 2021-06-24 | $11.09 | $11.09 | $11.09 | $11.09 | $10.96 | 3 |
| 2021-06-23 | $11.09 | $11.09 | $11.09 | $11.09 | $10.96 | 6,010 |
| 2021-06-22 | $11.14 | $11.14 | $10.70 | $10.70 | $10.57 | 215 |
| 2021-06-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.04 | 105 |
| 2021-06-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.10 | 2 |
| 2021-06-17 | $12.25 | $12.25 | $12.24 | $12.24 | $12.10 | 503 |
| 2021-06-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.56 | 1,000 |
| 2021-06-15 | $11.73 | $11.73 | $11.73 | $11.73 | $11.59 | 11 |
| 2021-06-14 | $11.93 | $11.94 | $11.73 | $11.73 | $11.59 | 8,111 |
| 2021-06-11 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 2 |
| 2021-06-10 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 1 |
| 2021-06-09 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 115 |
| 2021-06-08 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-06-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 528 |
| 2021-06-04 | $12.06 | $12.06 | $12.06 | $12.06 | $11.92 | 30 |
| 2021-06-03 | $12.06 | $12.06 | $12.06 | $12.06 | $11.92 | 44 |
| 2021-06-02 | $11.81 | $12.06 | $11.81 | $12.06 | $11.92 | 4,239 |
| 2021-06-01 | $12.10 | $12.15 | $11.97 | $12.15 | $12.01 | 401 |
| 2021-05-28 | $11.80 | $11.80 | $11.79 | $11.79 | $11.65 | 300 |
| 2021-05-27 | $11.53 | $11.76 | $11.53 | $11.76 | $11.62 | 1,885 |
| 2021-05-26 | $11.90 | $11.96 | $11.90 | $11.96 | $11.82 | 277 |
| 2021-05-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 363 |
| 2021-05-24 | $11.87 | $11.87 | $11.87 | $11.87 | $11.73 | 121 |
| 2021-05-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.73 | 39 |
| 2021-05-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.73 | 0 |
| 2021-05-19 | $11.87 | $11.87 | $11.87 | $11.87 | $11.73 | 2,880 |
| 2021-05-18 | $11.87 | $11.87 | $11.87 | $11.87 | $11.73 | 176 |
| 2021-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 23 |
| 2021-05-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 52 |
| 2021-05-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 0 |
| 2021-05-12 | $11.58 | $11.60 | $11.50 | $11.50 | $11.37 | 1,397 |
| 2021-05-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.44 | 123 |
| 2021-05-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 150 |
| 2021-05-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.12 | 0 |
| 2021-05-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.12 | 261 |
| 2021-05-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.60 | 214 |
| 2021-05-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.60 | 154 |
| 2021-05-03 | $10.37 | $10.72 | $10.37 | $10.72 | $10.60 | 559 |
| 2021-04-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 378 |
| 2021-04-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 48 |
| 2021-04-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 70 |
| 2021-04-27 | $11.96 | $11.96 | $11.64 | $11.64 | $11.50 | 377 |
| 2021-04-26 | $11.00 | $11.57 | $11.00 | $11.57 | $11.44 | 2,229 |
| 2021-04-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 30 |
| 2021-04-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 502 |
| 2021-04-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.06 | 0 |
| 2021-04-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.06 | 7 |
| 2021-04-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.06 | 140 |
| 2021-04-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.79 | 164 |
| 2021-04-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.79 | 42 |
| 2021-04-14 | $10.44 | $10.44 | $9.90 | $9.90 | $9.79 | 1,610 |
| 2021-04-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.43 | 580 |
| 2021-04-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.04 | 50 |
| 2021-04-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.04 | 216 |
| 2021-04-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 161 |
| 2021-04-07 | $10.28 | $10.28 | $10.20 | $10.20 | $10.08 | 3,827 |
| 2021-04-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.52 | 130 |
| 2021-04-05 | $10.39 | $10.42 | $10.39 | $10.42 | $10.30 | 3,418 |
| 2021-04-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.24 | 291 |
| 2021-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.86 | 562 |
| 2021-03-30 | $9.46 | $9.46 | $9.46 | $9.46 | $9.35 | 217 |
| 2021-03-29 | $9.07 | $9.07 | $9.07 | $9.07 | $8.96 | 519 |
| 2021-03-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.04 | 362 |
| 2021-03-25 | $9.05 | $9.05 | $8.97 | $9.00 | $8.90 | 7,352 |
| 2021-03-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.54 | 6 |
| 2021-03-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.54 | 81 |
| 2021-03-22 | $9.42 | $10.00 | $9.42 | $9.65 | $9.54 | 2,673 |
| 2021-03-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 0 |
| 2021-03-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 109 |
| 2021-03-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 73 |
| 2021-03-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 13 |
| 2021-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 25 |
| 2021-03-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 46 |
| 2021-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.08 | 3,667 |
| 2021-03-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 13,478 |
| 2021-03-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 513 |
| 2021-03-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.44 | 97 |
| 2021-03-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.44 | 735 |
| 2021-03-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.50 | 780 |
| 2021-03-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.75 | 215 |
| 2021-03-02 | $9.42 | $9.82 | $9.42 | $9.82 | $9.71 | 571 |
| 2021-03-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 48 |
| 2021-02-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2021-02-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 144 |
| 2021-02-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 144 |
| 2021-02-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.75 | 4,100 |
| 2021-02-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.75 | 1 |
| 2021-02-19 | $10.09 | $10.09 | $9.86 | $9.86 | $9.75 | 356 |
| 2021-02-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.91 | 161 |
| 2021-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.91 | 161 |
| 2021-02-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.91 | 239 |
| 2021-02-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.64 | 0 |
| 2021-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.64 | 151 |
| 2021-02-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.66 | 317 |
| 2021-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.66 | 317 |
| 2021-02-08 | $9.10 | $9.97 | $9.10 | $9.77 | $9.66 | 1,034 |
| 2021-02-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.72 | 50 |
| 2021-02-04 | $8.82 | $8.82 | $8.81 | $8.82 | $8.72 | 8,240 |
| 2021-02-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.28 | 41 |
| 2021-02-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.28 | 604 |
| 2021-02-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 180 |
| 2021-01-29 | $9.54 | $9.54 | $9.40 | $9.40 | $9.29 | 303 |
| 2021-01-28 | $9.50 | $9.72 | $9.48 | $9.61 | $9.50 | 13,826 |
| 2021-01-27 | $9.13 | $9.41 | $9.13 | $9.41 | $9.30 | 535 |
| 2021-01-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.35 | 74 |
| 2021-01-25 | $9.29 | $9.46 | $9.06 | $9.46 | $9.35 | 20,462 |
| 2021-01-22 | $9.67 | $9.99 | $9.56 | $9.56 | $9.45 | 11,716 |
| 2021-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.80 | 4,050 |
| 2021-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.61 | 0 |
| 2021-01-19 | $9.45 | $9.72 | $9.45 | $9.72 | $9.61 | 1,224 |
| 2021-01-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.49 | 56 |
| 2021-01-14 | $9.49 | $9.60 | $9.46 | $9.60 | $9.49 | 2,454 |
| 2021-01-13 | $9.40 | $9.50 | $9.40 | $9.49 | $9.38 | 13,478 |
| 2021-01-12 | $9.15 | $9.15 | $8.98 | $8.98 | $8.88 | 2,510 |
| 2021-01-11 | $9.10 | $9.31 | $8.88 | $8.93 | $8.83 | 2,353 |
| 2021-01-08 | $9.45 | $9.45 | $8.88 | $8.99 | $8.89 | 12,068 |
| 2021-01-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.59 | 111 |
| 2021-01-06 | $8.50 | $8.70 | $8.50 | $8.70 | $8.59 | 342 |
| 2021-01-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 124 |
| 2021-01-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 166 |
| 2020-12-31 | $8.33 | $8.46 | $8.26 | $8.46 | $8.36 | 4,686 |
| 2020-12-30 | $8.60 | $8.60 | $8.43 | $8.43 | $8.33 | 1,143 |
| 2020-12-29 | $8.52 | $8.61 | $8.52 | $8.61 | $8.51 | 8,359 |
| 2020-12-28 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 105 |
| 2020-12-24 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 0 |
| 2020-12-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 105 |
| 2020-12-22 | $8.50 | $8.52 | $8.43 | $8.52 | $8.42 | 24,365 |
| 2020-12-21 | $8.50 | $8.65 | $8.50 | $8.65 | $8.55 | 1,763 |
| 2020-12-18 | $8.73 | $8.89 | $8.66 | $8.76 | $8.65 | 22,100 |
| 2020-12-17 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 34 |
| 2020-12-16 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 189 |
| 2020-12-15 | $8.41 | $8.43 | $8.36 | $8.43 | $8.33 | 4,620 |
| 2020-12-14 | $8.69 | $8.70 | $8.60 | $8.65 | $8.55 | 6,813 |
| 2020-12-11 | $8.21 | $8.55 | $8.21 | $8.55 | $8.45 | 421 |
| 2020-12-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 67 |
| 2020-12-09 | $8.51 | $8.68 | $8.51 | $8.68 | $8.58 | 1,358 |
| 2020-12-08 | $8.55 | $8.55 | $8.33 | $8.42 | $8.32 | 628 |
| 2020-12-07 | $8.41 | $8.41 | $8.20 | $8.20 | $8.10 | 823 |
| 2020-12-04 | $8.60 | $8.60 | $8.38 | $8.41 | $8.31 | 2,183 |
| 2020-12-03 | $8.30 | $8.30 | $7.95 | $7.95 | $7.86 | 2,232 |
| 2020-12-02 | $7.92 | $8.05 | $7.80 | $8.05 | $7.96 | 73,496 |
| 2020-12-01 | $8.05 | $8.05 | $7.93 | $7.93 | $7.84 | 18,800 |
| 2020-11-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 253 |
| 2020-11-27 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 151 |
| 2020-11-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.07 | 0 |
| 2020-11-24 | $8.11 | $8.16 | $8.11 | $8.16 | $8.07 | 730 |
| 2020-11-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.02 | 1,050 |
| 2020-11-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 50 |
| 2020-11-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 1,078 |
| 2020-11-18 | $7.95 | $8.25 | $7.95 | $8.20 | $8.10 | 2,940 |
| 2020-11-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 452 |
| 2020-11-16 | $8.24 | $8.24 | $8.20 | $8.20 | $8.10 | 927 |
| 2020-11-13 | $8.15 | $8.25 | $8.15 | $8.25 | $8.15 | 2,347 |
| 2020-11-12 | $8.32 | $8.55 | $8.19 | $8.25 | $8.15 | 5,540 |
| 2020-11-11 | $8.27 | $8.60 | $8.27 | $8.32 | $8.22 | 10,014 |
| 2020-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.15 | 140 |
| 2020-11-09 | $8.16 | $8.27 | $7.90 | $8.19 | $8.09 | 12,001 |
| 2020-11-06 | $7.63 | $7.65 | $7.62 | $7.62 | $7.53 | 598 |
| 2020-11-05 | $7.55 | $7.76 | $7.55 | $7.63 | $7.54 | 7,234 |
| 2020-11-04 | $7.45 | $7.67 | $7.37 | $7.67 | $7.58 | 4,260 |
| 2020-11-03 | $7.25 | $7.77 | $7.25 | $7.46 | $7.37 | 11,280 |
| 2020-11-02 | $7.18 | $7.19 | $7.13 | $7.17 | $7.09 | 7,551 |
| 2020-10-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.52 | 21 |
| 2020-10-29 | $6.29 | $6.65 | $6.29 | $6.60 | $6.52 | 1,881 |
| 2020-10-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 57 |
| 2020-10-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.62 | 13,614 |
| 2020-10-26 | $6.45 | $6.65 | $6.45 | $6.65 | $6.57 | 1,417 |
| 2020-10-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 64 |
| 2020-10-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 15 |
| 2020-10-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 0 |
| 2020-10-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 132 |
| 2020-10-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.41 | 1 |
| 2020-10-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.41 | 32 |
| 2020-10-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.41 | 1,894 |
| 2020-10-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.79 | 409 |
| 2020-10-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.77 | 219 |
| 2020-10-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 15 |
| 2020-10-09 | $6.85 | $7.10 | $6.85 | $7.10 | $7.02 | 707 |
| 2020-10-08 | $6.86 | $6.90 | $6.86 | $6.90 | $6.82 | 994 |
| 2020-10-07 | $6.75 | $6.95 | $6.75 | $6.91 | $6.83 | 1,817 |
| 2020-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 10 |
| 2020-10-05 | $7.46 | $7.46 | $7.03 | $7.03 | $6.95 | 425 |
| 2020-10-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 1 |
| 2020-10-01 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 128 |
| 2020-09-30 | $7.09 | $7.09 | $7.09 | $7.09 | $7.01 | 953 |
| 2020-09-29 | $6.89 | $6.91 | $6.89 | $6.91 | $6.83 | 535 |
| 2020-09-28 | $6.93 | $6.93 | $6.82 | $6.82 | $6.74 | 326 |
| 2020-09-25 | $6.65 | $6.70 | $6.65 | $6.70 | $6.62 | 701 |
| 2020-09-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.67 | 0 |
| 2020-09-23 | $6.86 | $6.86 | $6.75 | $6.75 | $6.67 | 400 |
| 2020-09-22 | $6.90 | $6.93 | $6.90 | $6.93 | $6.85 | 1,806 |
| 2020-09-21 | $6.84 | $6.84 | $6.84 | $6.84 | $6.76 | 224 |
| 2020-09-18 | $7.26 | $7.32 | $7.26 | $7.26 | $7.18 | 547 |
| 2020-09-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.42 | 3,361 |
| 2020-09-16 | $7.47 | $7.56 | $7.46 | $7.46 | $7.37 | 1,900 |
| 2020-09-15 | $7.41 | $7.65 | $7.41 | $7.65 | $7.56 | 3,332 |
| 2020-09-14 | $7.52 | $7.57 | $7.47 | $7.47 | $7.38 | 4,512 |
| 2020-09-11 | $7.57 | $7.57 | $7.52 | $7.52 | $7.43 | 472 |
| 2020-09-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 212 |
| 2020-09-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.18 | 778 |
| 2020-09-08 | $8.26 | $8.46 | $8.26 | $8.46 | $8.36 | 257 |
| 2020-09-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.90 | 1,910 |
| 2020-09-03 | $7.78 | $7.78 | $7.75 | $7.75 | $7.66 | 594 |
| 2020-09-02 | $7.84 | $8.00 | $7.84 | $8.00 | $7.91 | 812 |
| 2020-09-01 | $7.93 | $7.93 | $7.92 | $7.92 | $7.83 | 348 |
| 2020-08-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 63 |
| 2020-08-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.01 | 132 |
| 2020-08-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.15 | 1,126 |
| 2020-08-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.39 | 250 |
| 2020-08-25 | $8.41 | $8.41 | $8.41 | $8.41 | $8.31 | 0 |
| 2020-08-24 | $8.43 | $8.49 | $8.41 | $8.41 | $8.31 | 5,216 |
| 2020-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 197 |
| 2020-08-20 | $7.26 | $7.27 | $7.26 | $7.27 | $7.19 | 566 |
| 2020-08-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.52 | 195 |
| 2020-08-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.48 | 2,069 |
| 2020-08-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.39 | 225 |
| 2020-08-14 | $7.77 | $7.77 | $7.70 | $7.70 | $7.61 | 1,364 |
| 2020-08-13 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 1,200 |
| 2020-08-12 | $7.68 | $7.70 | $7.65 | $7.65 | $7.56 | 1,180 |
| 2020-08-11 | $7.69 | $7.69 | $7.59 | $7.59 | $7.50 | 1,458 |
| 2020-08-10 | $7.49 | $7.75 | $7.49 | $7.49 | $7.40 | 514 |
| 2020-08-07 | $7.53 | $7.53 | $7.51 | $7.51 | $7.42 | 373 |
| 2020-08-06 | $7.56 | $7.56 | $7.45 | $7.45 | $7.36 | 375 |
| 2020-08-05 | $7.60 | $7.60 | $7.55 | $7.55 | $7.46 | 210 |
| 2020-08-04 | $7.48 | $7.48 | $7.41 | $7.41 | $7.32 | 347 |
| 2020-08-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 3 |
| 2020-07-31 | $7.73 | $7.73 | $7.73 | $7.73 | $7.64 | 230 |
| 2020-07-30 | $8.00 | $8.00 | $7.92 | $7.92 | $7.83 | 4,736 |
| 2020-07-29 | $8.25 | $8.25 | $8.07 | $8.12 | $8.03 | 1,290 |
| 2020-07-28 | $8.53 | $8.55 | $8.53 | $8.55 | $8.45 | 1,270 |
| 2020-07-27 | $8.22 | $8.64 | $8.22 | $8.62 | $8.52 | 4,840 |
| 2020-07-24 | $8.16 | $8.19 | $8.16 | $8.16 | $8.07 | 654 |
| 2020-07-23 | $8.14 | $8.15 | $8.07 | $8.15 | $8.05 | 763 |
| 2020-07-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 775 |
| 2020-07-21 | $8.35 | $8.35 | $8.30 | $8.34 | $8.24 | 7,446 |
| 2020-07-20 | $8.35 | $8.47 | $8.35 | $8.47 | $8.37 | 10,739 |
| 2020-07-17 | $8.61 | $8.69 | $8.59 | $8.59 | $8.49 | 4,823 |
| 2020-07-16 | $8.75 | $8.75 | $8.67 | $8.67 | $8.57 | 2,249 |
| 2020-07-15 | $8.48 | $8.80 | $8.48 | $8.80 | $8.70 | 831 |
| 2020-07-14 | $8.44 | $8.54 | $8.44 | $8.47 | $8.37 | 2,053 |
| 2020-07-13 | $8.58 | $8.83 | $8.58 | $8.68 | $8.58 | 2,781 |
| 2020-07-10 | $8.19 | $8.52 | $8.19 | $8.52 | $8.42 | 1,533 |
| 2020-07-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 2,509 |
| 2020-07-08 | $8.67 | $8.67 | $8.60 | $8.60 | $8.50 | 1,486 |
| 2020-07-07 | $8.26 | $8.70 | $8.26 | $8.67 | $8.57 | 3,424 |
| 2020-07-06 | $8.48 | $8.48 | $8.44 | $8.44 | $8.34 | 2,435 |
| 2020-07-02 | $8.56 | $8.56 | $8.28 | $8.44 | $8.34 | 1,726 |
| 2020-07-01 | $8.28 | $8.42 | $8.28 | $8.42 | $8.32 | 421 |
| 2020-06-30 | $8.05 | $8.18 | $8.05 | $8.15 | $8.06 | 849 |
| 2020-06-29 | $8.13 | $8.39 | $8.13 | $8.28 | $8.18 | 6,978 |
| 2020-06-26 | $8.26 | $8.41 | $8.08 | $8.41 | $8.31 | 2,737 |
| 2020-06-25 | $8.29 | $8.46 | $8.19 | $8.46 | $8.36 | 1,903 |
| 2020-06-24 | $8.54 | $8.81 | $8.35 | $8.40 | $8.30 | 10,687 |
| 2020-06-23 | $8.88 | $9.01 | $8.83 | $9.00 | $8.90 | 4,325 |
| 2020-06-22 | $8.88 | $8.88 | $8.47 | $8.53 | $8.43 | 11,076 |
| 2020-06-19 | $8.48 | $8.50 | $8.05 | $8.35 | $8.25 | 8,711 |
| 2020-06-18 | $8.65 | $8.75 | $8.44 | $8.49 | $8.39 | 21,337 |
| 2020-06-17 | $8.99 | $8.99 | $8.74 | $8.86 | $8.76 | 23,876 |
| 2020-06-16 | $8.30 | $8.32 | $8.20 | $8.29 | $8.19 | 6,272 |
| 2020-06-15 | $8.07 | $8.20 | $8.07 | $8.20 | $8.10 | 765 |
| 2020-06-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.78 | 70 |
| 2020-06-11 | $8.43 | $8.43 | $7.87 | $7.87 | $7.78 | 2,604 |
| 2020-06-10 | $8.69 | $8.82 | $8.69 | $8.82 | $8.72 | 2,516 |
| 2020-06-09 | $8.75 | $8.75 | $8.64 | $8.66 | $8.56 | 6,085 |
| 2020-06-08 | $9.19 | $9.19 | $8.85 | $8.85 | $8.75 | 597 |
| 2020-06-05 | $8.57 | $9.25 | $8.52 | $9.25 | $9.14 | 1,559 |
| 2020-06-04 | $8.56 | $8.64 | $8.52 | $8.52 | $8.42 | 1,357 |
| 2020-06-03 | $8.62 | $8.86 | $8.62 | $8.72 | $8.62 | 956 |
| 2020-06-02 | $8.15 | $8.52 | $8.15 | $8.37 | $8.27 | 2,187 |
| 2020-06-01 | $8.02 | $8.06 | $7.97 | $7.97 | $7.88 | 1,112 |
| 2020-05-29 | $7.88 | $7.88 | $7.83 | $7.83 | $7.74 | 1,694 |
| 2020-05-28 | $7.95 | $7.98 | $7.95 | $7.98 | $7.89 | 2,220 |
| 2020-05-27 | $7.63 | $7.82 | $7.63 | $7.82 | $7.73 | 861 |
| 2020-05-26 | $7.85 | $7.85 | $7.83 | $7.83 | $7.74 | 637 |
| 2020-05-22 | $7.37 | $7.57 | $7.37 | $7.57 | $7.48 | 1,429 |
| 2020-05-21 | $7.76 | $7.83 | $7.65 | $7.67 | $7.58 | 1,529 |
| 2020-05-20 | $7.58 | $7.76 | $7.58 | $7.76 | $7.67 | 2,614 |
| 2020-05-19 | $7.39 | $7.50 | $7.39 | $7.45 | $7.36 | 7,026 |
| 2020-05-18 | $7.28 | $7.29 | $7.27 | $7.29 | $7.21 | 2,908 |
| 2020-05-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 96 |
| 2020-05-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 124 |
| 2020-05-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 6,059 |
| 2020-05-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 446 |
| 2020-05-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 6,106 |
| 2020-05-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.91 | 200 |
| 2020-05-07 | $7.09 | $7.09 | $7.04 | $7.08 | $7.00 | 610 |
| 2020-05-06 | $6.71 | $6.88 | $6.71 | $6.88 | $6.80 | 1,650 |
| 2020-05-05 | $6.81 | $6.81 | $6.74 | $6.79 | $6.71 | 5,923 |
| 2020-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.27 | 4,633 |
| 2020-05-01 | $5.89 | $5.90 | $5.89 | $5.90 | $5.83 | 391 |
| 2020-04-30 | $6.28 | $6.28 | $6.07 | $6.07 | $6.00 | 543 |
| 2020-04-29 | $5.88 | $6.09 | $5.88 | $6.09 | $6.02 | 460 |
| 2020-04-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 2 |
| 2020-04-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 100 |
| 2020-04-24 | $5.67 | $5.74 | $5.67 | $5.74 | $5.67 | 740 |
| 2020-04-23 | $5.76 | $5.76 | $5.54 | $5.54 | $5.48 | 1,979 |
| 2020-04-22 | $5.71 | $5.71 | $5.70 | $5.70 | $5.63 | 320 |
| 2020-04-21 | $5.62 | $5.70 | $5.62 | $5.67 | $5.60 | 3,614 |
| 2020-04-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.82 | 274 |
| 2020-04-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.91 | 3 |
| 2020-04-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.91 | 138 |
| 2020-04-15 | $5.86 | $6.16 | $5.86 | $6.16 | $6.09 | 860 |
| 2020-04-14 | $6.14 | $6.35 | $6.12 | $6.35 | $6.28 | 567 |
| 2020-04-13 | $5.97 | $6.00 | $5.97 | $5.97 | $5.90 | 735 |
| 2020-04-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.90 | 242 |
| 2020-04-08 | $5.72 | $5.72 | $5.69 | $5.69 | $5.62 | 1,342 |
| 2020-04-07 | $5.84 | $5.84 | $5.71 | $5.71 | $5.64 | 1,702 |
| 2020-04-06 | $5.15 | $5.27 | $5.14 | $5.14 | $5.08 | 637 |
| 2020-04-03 | $4.93 | $5.01 | $4.93 | $5.01 | $4.95 | 1,265 |
| 2020-04-02 | $5.19 | $5.30 | $5.19 | $5.30 | $5.24 | 1,683 |
| 2020-04-01 | $5.23 | $5.23 | $5.13 | $5.13 | $5.07 | 6,460 |
| 2020-03-31 | $5.20 | $5.20 | $5.17 | $5.17 | $5.11 | 874 |
| 2020-03-30 | $5.28 | $5.28 | $4.86 | $5.02 | $4.96 | 3,141 |
| 2020-03-27 | $5.39 | $5.39 | $5.33 | $5.33 | $5.27 | 472 |
| 2020-03-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 97 |
| 2020-03-25 | $5.54 | $5.70 | $5.44 | $5.59 | $5.53 | 4,938 |
| 2020-03-24 | $5.45 | $5.45 | $5.06 | $5.17 | $5.11 | 3,072 |
| 2020-03-23 | $5.22 | $5.64 | $5.22 | $5.64 | $5.57 | 431 |
| 2020-03-20 | $5.79 | $5.98 | $5.74 | $5.93 | $5.86 | 1,490 |
| 2020-03-19 | $5.44 | $5.44 | $5.18 | $5.18 | $5.12 | 1,138 |
| 2020-03-18 | $5.42 | $5.42 | $4.89 | $5.12 | $5.06 | 2,370 |
| 2020-03-17 | $5.59 | $5.73 | $5.50 | $5.50 | $5.44 | 2,111 |
| 2020-03-16 | $4.96 | $5.42 | $4.89 | $5.42 | $5.36 | 1,072 |
| 2020-03-13 | $5.70 | $5.70 | $5.14 | $5.14 | $5.08 | 3,070 |
| 2020-03-12 | $5.89 | $5.93 | $5.84 | $5.84 | $5.77 | 4,282 |
| 2020-03-11 | $6.70 | $6.75 | $6.70 | $6.75 | $6.67 | 1,263 |
| 2020-03-10 | $6.61 | $6.70 | $6.50 | $6.70 | $6.62 | 1,095 |
| 2020-03-09 | $6.59 | $6.59 | $6.57 | $6.57 | $6.49 | 3,417 |
| 2020-03-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.98 | 0 |
| 2020-03-05 | $6.91 | $7.06 | $6.89 | $7.06 | $6.98 | 407 |
| 2020-03-04 | $6.96 | $7.15 | $6.96 | $7.15 | $7.07 | 11,578 |
| 2020-03-03 | $6.78 | $6.84 | $6.78 | $6.78 | $6.70 | 5,800 |
| 2020-03-02 | $6.54 | $6.78 | $6.45 | $6.78 | $6.70 | 2,453 |
| 2020-02-28 | $6.35 | $6.39 | $6.25 | $6.25 | $6.18 | 3,827 |
| 2020-02-27 | $6.74 | $6.75 | $6.64 | $6.64 | $6.56 | 3,649 |
| 2020-02-26 | $6.97 | $7.04 | $6.97 | $7.04 | $6.96 | 11,913 |
| 2020-02-25 | $6.92 | $6.92 | $6.66 | $6.66 | $6.58 | 43,515 |
| 2020-02-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.85 | 541 |
| 2020-02-21 | $6.96 | $7.10 | $6.96 | $7.04 | $6.96 | 6,458 |
| 2020-02-20 | $6.83 | $6.83 | $6.83 | $6.83 | $6.75 | 739 |
| 2020-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 39 |
| 2020-02-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 133 |
| 2020-02-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.41 | 1,111 |
| 2020-02-13 | $7.65 | $7.67 | $7.65 | $7.67 | $7.58 | 452 |
| 2020-02-12 | $7.89 | $7.89 | $7.66 | $7.67 | $7.58 | 3,768 |
| 2020-02-11 | $7.63 | $7.63 | $7.52 | $7.52 | $7.43 | 2,687 |
| 2020-02-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 158 |
| 2020-02-07 | $7.93 | $7.93 | $7.78 | $7.78 | $7.69 | 461 |
| 2020-02-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.13 | 639 |
| 2020-02-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.00 | 190 |
| 2020-02-04 | $7.86 | $7.90 | $7.83 | $7.84 | $7.75 | 4,520 |
| 2020-02-03 | $7.59 | $7.59 | $7.57 | $7.57 | $7.48 | 2,055 |
| 2020-01-31 | $7.57 | $7.57 | $7.56 | $7.56 | $7.47 | 1,927 |
| 2020-01-30 | $7.87 | $7.89 | $7.76 | $7.82 | $7.73 | 18,341 |
| 2020-01-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 83 |
| 2020-01-28 | $7.84 | $7.91 | $7.70 | $7.70 | $7.61 | 1,337 |
| 2020-01-27 | $8.24 | $8.24 | $7.87 | $7.87 | $7.78 | 366 |
| 2020-01-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.10 | 92 |
| 2020-01-23 | $7.81 | $8.20 | $7.81 | $8.20 | $8.10 | 424 |
| 2020-01-22 | $7.98 | $8.24 | $7.98 | $8.24 | $8.14 | 5,443 |
| 2020-01-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.11 | 230 |
| 2020-01-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.10 | 2 |
| 2020-01-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.10 | 3,029 |
| 2020-01-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.19 | 130 |
| 2020-01-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 643 |
| 2020-01-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.07 | 1,342 |
| 2020-01-10 | $8.37 | $8.37 | $8.37 | $8.37 | $8.27 | 440 |
| 2020-01-09 | $8.26 | $8.26 | $8.23 | $8.23 | $8.13 | 890 |
| 2020-01-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.27 | 93 |
| 2020-01-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.27 | 764 |
| 2020-01-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 185 |
| 2020-01-03 | $8.69 | $8.73 | $8.53 | $8.53 | $8.43 | 1,029 |
| 2020-01-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.23 | 54 |
| 2019-12-31 | $8.51 | $8.51 | $8.33 | $8.33 | $8.23 | 717 |
| 2019-12-30 | $8.65 | $8.73 | $8.65 | $8.73 | $8.63 | 468 |
| 2019-12-27 | $8.30 | $8.46 | $8.30 | $8.46 | $8.36 | 804 |
| 2019-12-26 | $8.07 | $8.07 | $8.07 | $8.07 | $7.98 | 195 |
| 2019-12-24 | $8.23 | $8.40 | $8.23 | $8.40 | $8.30 | 1,098 |
| 2019-12-23 | $8.18 | $8.24 | $8.13 | $8.24 | $8.14 | 1,064 |
| 2019-12-20 | $8.31 | $8.35 | $8.27 | $8.27 | $8.17 | 1,299 |
| 2019-12-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 44 |
| 2019-12-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 2,112 |
| 2019-12-17 | $7.79 | $7.92 | $7.75 | $7.75 | $7.66 | 1,091 |
| 2019-12-16 | $7.58 | $7.58 | $7.58 | $7.58 | $7.49 | 247 |
| 2019-12-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.46 | 26 |
| 2019-12-12 | $7.60 | $7.60 | $7.47 | $7.55 | $7.46 | 2,124 |
| 2019-12-11 | $7.37 | $7.37 | $7.37 | $7.37 | $7.28 | 260 |
| 2019-12-10 | $7.52 | $7.52 | $7.52 | $7.52 | $7.43 | 166 |
| 2019-12-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.43 | 359 |
| 2019-12-06 | $7.61 | $7.61 | $7.43 | $7.43 | $7.34 | 650 |
| 2019-12-05 | $7.61 | $7.68 | $7.61 | $7.61 | $7.52 | 1,406 |
| 2019-12-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.74 | 979 |
| 2019-12-03 | $7.51 | $7.51 | $7.50 | $7.50 | $7.41 | 2,158 |
| 2019-12-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.69 | 100 |
| 2019-11-29 | $8.01 | $8.01 | $8.01 | $8.01 | $7.92 | 232 |
| 2019-11-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.83 | 358 |
| 2019-11-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 215 |
| 2019-11-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 316 |
| 2019-11-22 | $8.15 | $8.15 | $7.90 | $7.90 | $7.81 | 2,553 |
| 2019-11-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.04 | 127 |
| 2019-11-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.04 | 0 |
| 2019-11-19 | $8.24 | $8.26 | $8.13 | $8.13 | $8.04 | 1,944 |
| 2019-11-18 | $7.98 | $8.00 | $7.95 | $7.95 | $7.86 | 4,588 |
| 2019-11-15 | $8.01 | $8.03 | $8.00 | $8.03 | $7.94 | 1,366 |
| 2019-11-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.95 | 1,974 |
| 2019-11-13 | $7.97 | $8.03 | $7.79 | $7.79 | $7.70 | 2,999 |
| 2019-11-12 | $8.14 | $8.14 | $8.10 | $8.10 | $8.01 | 1,644 |
| 2019-11-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.36 | 146 |
| 2019-11-08 | $7.60 | $7.63 | $7.45 | $7.45 | $7.36 | 1,360 |
| 2019-11-07 | $7.52 | $7.66 | $7.52 | $7.60 | $7.51 | 24,519 |
| 2019-11-06 | $7.34 | $7.44 | $7.32 | $7.44 | $7.35 | 781 |
| 2019-11-05 | $7.31 | $7.31 | $7.30 | $7.30 | $7.22 | 2,525 |
| 2019-11-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.02 | 1,599 |
| 2019-11-01 | $6.85 | $7.05 | $6.85 | $6.95 | $6.87 | 1,602 |
| 2019-10-31 | $6.86 | $6.90 | $6.86 | $6.90 | $6.82 | 2,472 |
| 2019-10-30 | $6.98 | $6.99 | $6.85 | $6.99 | $6.91 | 1,580 |
| 2019-10-29 | $7.09 | $7.29 | $7.08 | $7.10 | $7.02 | 11,405 |
| 2019-10-28 | $7.33 | $7.33 | $7.17 | $7.26 | $7.18 | 1,566 |
| 2019-10-25 | $7.27 | $7.32 | $7.25 | $7.30 | $7.22 | 3,959 |
| 2019-10-24 | $7.30 | $7.30 | $7.17 | $7.17 | $7.09 | 2,270 |
| 2019-10-23 | $7.15 | $7.19 | $7.10 | $7.13 | $7.05 | 3,182 |
| 2019-10-22 | $7.02 | $7.15 | $7.02 | $7.11 | $7.03 | 10,132 |
| 2019-10-21 | $7.00 | $7.22 | $7.00 | $7.11 | $7.03 | 8,343 |
| 2019-10-18 | $6.93 | $6.93 | $6.79 | $6.89 | $6.81 | 1,598 |
| 2019-10-17 | $6.89 | $6.93 | $6.77 | $6.77 | $6.69 | 5,064 |
| 2019-10-16 | $6.60 | $6.64 | $6.53 | $6.61 | $6.53 | 2,142 |
| 2019-10-15 | $6.59 | $6.66 | $6.59 | $6.66 | $6.58 | 14,214 |
| 2019-10-14 | $6.37 | $6.52 | $6.36 | $6.36 | $6.29 | 3,391 |
| 2019-10-11 | $6.32 | $6.36 | $6.26 | $6.34 | $6.27 | 5,031 |
| 2019-10-10 | $6.18 | $6.23 | $6.12 | $6.23 | $6.16 | 5,876 |
| 2019-10-09 | $6.28 | $6.28 | $6.20 | $6.20 | $6.13 | 1,164 |
| 2019-10-08 | $6.22 | $6.27 | $6.17 | $6.17 | $6.10 | 1,126 |
| 2019-10-07 | $6.12 | $6.12 | $6.01 | $6.01 | $5.94 | 3,763 |
| 2019-10-04 | $5.75 | $5.86 | $5.75 | $5.86 | $5.79 | 5,196 |
| 2019-10-03 | $5.68 | $5.69 | $5.60 | $5.63 | $5.56 | 2,057 |
| 2019-10-02 | $5.80 | $5.80 | $5.60 | $5.60 | $5.53 | 4,527 |
| 2019-10-01 | $5.81 | $5.95 | $5.78 | $5.83 | $5.76 | 4,027 |
| 2019-09-30 | $5.60 | $5.69 | $5.51 | $5.69 | $5.62 | 3,434 |
| 2019-09-27 | $5.92 | $5.92 | $5.88 | $5.88 | $5.81 | 1,004 |
| 2019-09-26 | $5.88 | $5.98 | $5.76 | $5.92 | $5.85 | 7,696 |
| 2019-09-25 | $5.95 | $5.95 | $5.75 | $5.89 | $5.82 | 8,886 |
| 2019-09-24 | $6.03 | $6.06 | $5.95 | $5.95 | $5.88 | 5,272 |
| 2019-09-23 | $6.06 | $6.14 | $6.03 | $6.03 | $5.96 | 3,071 |
| 2019-09-20 | $6.35 | $6.35 | $6.10 | $6.10 | $6.03 | 6,586 |
| 2019-09-19 | $6.36 | $6.36 | $6.25 | $6.25 | $6.18 | 3,608 |
| 2019-09-18 | $6.45 | $6.49 | $6.42 | $6.46 | $6.39 | 23,117 |
| 2019-09-17 | $6.60 | $6.68 | $6.60 | $6.60 | $6.52 | 1,431 |
| 2019-09-16 | $6.65 | $6.78 | $6.65 | $6.69 | $6.61 | 5,903 |
| 2019-09-13 | $6.67 | $6.67 | $6.42 | $6.42 | $6.35 | 8,907 |
| 2019-09-12 | $6.36 | $6.51 | $6.34 | $6.40 | $6.33 | 45,690 |
| 2019-09-11 | $5.75 | $5.75 | $5.51 | $5.51 | $5.45 | 6,520 |
| 2019-09-10 | $5.61 | $5.66 | $5.56 | $5.56 | $5.50 | 3,995 |
| 2019-09-09 | $5.53 | $5.73 | $5.53 | $5.58 | $5.52 | 7,017 |
| 2019-09-06 | $5.56 | $5.65 | $5.43 | $5.51 | $5.45 | 12,852 |
| 2019-09-05 | $5.37 | $5.55 | $5.25 | $5.55 | $5.49 | 15,125 |
| 2019-09-04 | $5.28 | $5.39 | $5.17 | $5.28 | $5.22 | 6,655 |
| 2019-09-03 | $5.54 | $5.64 | $5.38 | $5.38 | $5.32 | 10,354 |
| 2019-08-30 | $5.19 | $5.28 | $5.00 | $5.15 | $5.09 | 29,177 |
| 2019-08-29 | $4.91 | $5.00 | $4.83 | $4.88 | $4.82 | 25,212 |
| 2019-08-28 | $4.83 | $4.97 | $4.78 | $4.92 | $4.86 | 7,167 |
| 2019-08-27 | $4.64 | $4.74 | $4.63 | $4.68 | $4.63 | 12,691 |
| 2019-08-26 | $4.61 | $4.70 | $4.54 | $4.62 | $4.57 | 15,412 |
| 2019-08-23 | $4.70 | $4.74 | $4.49 | $4.49 | $4.44 | 46,593 |
| 2019-08-22 | $4.71 | $4.71 | $4.56 | $4.56 | $4.51 | 25,973 |
| 2019-08-21 | $4.38 | $4.55 | $4.38 | $4.55 | $4.50 | 43,047 |
| 2019-08-20 | $4.17 | $4.22 | $4.14 | $4.15 | $4.10 | 48,392 |
| 2019-08-19 | $4.34 | $4.37 | $4.21 | $4.21 | $4.16 | 48,042 |
| 2019-08-16 | $4.50 | $4.51 | $4.37 | $4.43 | $4.38 | 570,524 |
| 2019-08-15 | $4.44 | $4.47 | $4.36 | $4.40 | $4.35 | 1,412,178 |
| 2019-08-14 | $4.43 | $4.53 | $4.39 | $4.49 | $4.44 | 905,402 |
| 2019-08-13 | $4.86 | $4.99 | $4.79 | $4.86 | $4.80 | 505,135 |
| 2019-08-12 | $4.96 | $4.96 | $4.85 | $4.86 | $4.80 | 495,816 |
| 2019-08-09 | $5.52 | $5.52 | $5.38 | $5.46 | $5.40 | 52,500 |
| 2019-08-08 | $5.60 | $5.63 | $5.49 | $5.58 | $5.52 | 91,407 |
| 2019-08-07 | $5.47 | $5.72 | $5.37 | $5.60 | $5.53 | 503,304 |
| 2019-08-06 | $5.63 | $5.80 | $5.50 | $5.54 | $5.48 | 311,451 |
| 2019-08-05 | $5.66 | $5.66 | $5.48 | $5.51 | $5.45 | 314,610 |
| 2019-08-02 | $5.87 | $6.19 | $5.87 | $6.05 | $5.98 | 272,740 |
| 2019-08-01 | $6.10 | $6.16 | $5.92 | $6.16 | $6.09 | 225,559 |
| 2019-07-31 | $6.20 | $6.51 | $6.14 | $6.21 | $6.14 | 301,486 |
| 2019-07-30 | $6.36 | $6.36 | $6.20 | $6.22 | $6.15 | 303,161 |
| 2019-07-29 | $6.25 | $6.32 | $6.20 | $6.28 | $6.21 | 282,063 |
| 2019-07-26 | $6.23 | $6.50 | $6.20 | $6.35 | $6.28 | 9,019 |
| 2019-07-25 | $6.55 | $6.65 | $6.45 | $6.53 | $6.45 | 6,204 |
| 2019-07-24 | $6.65 | $6.77 | $6.59 | $6.72 | $6.64 | 9,133 |
| 2019-07-23 | $7.09 | $7.35 | $6.86 | $7.33 | $7.24 | 3,236 |
| 2019-07-22 | $7.01 | $7.23 | $6.89 | $6.95 | $6.87 | 5,455 |
| 2019-07-19 | $7.01 | $7.33 | $6.90 | $7.04 | $6.96 | 10,590 |
| 2019-07-18 | $7.08 | $7.36 | $6.95 | $7.02 | $6.94 | 7,599 |
| 2019-07-17 | $7.16 | $7.25 | $7.02 | $7.04 | $6.96 | 12,601 |
| 2019-07-16 | $7.35 | $7.46 | $7.26 | $7.34 | $7.25 | 7,955 |
| 2019-07-15 | $7.34 | $7.39 | $7.23 | $7.28 | $7.20 | 59,374 |
| 2019-07-12 | $7.44 | $7.63 | $7.34 | $7.48 | $7.39 | 7,223 |
| 2019-07-11 | $7.50 | $7.63 | $7.38 | $7.39 | $7.30 | 23,067 |
| 2019-07-10 | $7.22 | $7.49 | $7.22 | $7.37 | $7.28 | 12,279 |
| 2019-07-09 | $7.15 | $7.22 | $7.01 | $7.12 | $7.04 | 6,478 |
| 2019-07-08 | $7.06 | $7.10 | $6.98 | $7.06 | $6.98 | 18,298 |
| 2019-07-05 | $6.86 | $6.99 | $6.86 | $6.97 | $6.89 | 19,084 |
| 2019-07-03 | $7.20 | $7.33 | $7.11 | $7.28 | $7.20 | 4,113 |
| 2019-07-02 | $7.11 | $7.31 | $7.11 | $7.20 | $7.12 | 4,461 |
| 2019-07-01 | $7.32 | $7.50 | $7.28 | $7.35 | $7.26 | 6,945 |
| 2019-06-28 | $7.06 | $7.20 | $6.89 | $7.08 | $7.00 | 14,714 |
| 2019-06-27 | $7.07 | $7.20 | $7.03 | $7.03 | $6.95 | 9,769 |
| 2019-06-26 | $7.07 | $7.11 | $6.97 | $7.01 | $6.93 | 2,790 |
| 2019-06-25 | $7.05 | $7.21 | $6.94 | $6.94 | $6.86 | 2,741 |
| 2019-06-24 | $7.00 | $7.00 | $6.83 | $6.93 | $6.85 | 6,659 |
| 2019-06-21 | $7.21 | $7.40 | $7.14 | $7.22 | $7.14 | 14,231 |
| 2019-06-20 | $7.10 | $7.16 | $7.00 | $7.00 | $6.92 | 7,541 |
| 2019-06-19 | $6.91 | $7.01 | $6.79 | $6.88 | $6.80 | 12,323 |
| 2019-06-18 | $6.69 | $6.76 | $6.53 | $6.70 | $6.62 | 11,462 |
| 2019-06-17 | $7.00 | $7.00 | $6.75 | $6.83 | $6.75 | 10,011 |
| 2019-06-14 | $6.85 | $7.02 | $6.74 | $6.77 | $6.69 | 65,048 |
| 2019-06-13 | $7.01 | $7.01 | $6.78 | $6.80 | $6.72 | 6,575 |
| 2019-06-12 | $6.79 | $7.02 | $6.78 | $6.95 | $6.87 | 7,080 |
| 2019-06-11 | $6.84 | $7.01 | $6.83 | $6.99 | $6.91 | 12,589 |
| 2019-06-10 | $6.82 | $6.85 | $6.78 | $6.82 | $6.74 | 24,648 |
| 2019-06-07 | $6.63 | $6.79 | $6.56 | $6.68 | $6.60 | 6,586 |
| 2019-06-06 | $6.65 | $6.79 | $6.60 | $6.73 | $6.65 | 12,709 |
| 2019-06-05 | $6.88 | $6.88 | $6.70 | $6.70 | $6.62 | 12,649 |
| 2019-06-04 | $7.07 | $7.08 | $6.88 | $6.98 | $6.89 | 11,769 |
| 2019-06-03 | $6.98 | $7.20 | $6.94 | $7.09 | $7.01 | 13,500 |
| 2019-05-31 | $6.59 | $6.74 | $6.50 | $6.74 | $6.66 | 5,846 |
| 2019-05-30 | $6.35 | $6.37 | $6.24 | $6.35 | $6.28 | 5,928 |
| 2019-05-29 | $6.21 | $6.23 | $6.10 | $6.22 | $6.15 | 14,466 |
| 2019-05-28 | $6.34 | $6.46 | $6.21 | $6.24 | $6.17 | 21,803 |
| 2019-05-24 | $6.78 | $6.88 | $6.62 | $6.72 | $6.64 | 4,204 |
| 2019-05-23 | $6.83 | $6.89 | $6.79 | $6.82 | $6.74 | 34,488 |
| 2019-05-22 | $7.23 | $7.36 | $7.18 | $7.19 | $7.11 | 4,832 |
| 2019-05-21 | $7.10 | $7.22 | $6.99 | $7.13 | $7.05 | 7,982 |
| 2019-05-20 | $7.28 | $7.64 | $7.17 | $7.17 | $7.09 | 8,976 |
| 2019-05-17 | $7.19 | $7.51 | $7.09 | $7.15 | $7.07 | 4,800 |
| 2019-05-16 | $7.12 | $7.55 | $7.12 | $7.18 | $7.10 | 11,695 |
| 2019-05-15 | $6.98 | $7.25 | $6.82 | $7.06 | $6.98 | 8,183 |
| 2019-05-14 | $7.10 | $7.30 | $6.99 | $7.11 | $7.03 | 10,866 |
| 2019-05-13 | $7.22 | $7.30 | $7.14 | $7.14 | $7.06 | 19,134 |
| 2019-05-10 | $7.27 | $7.32 | $7.06 | $7.31 | $7.23 | 15,304 |
| 2019-05-09 | $7.16 | $7.46 | $7.05 | $7.16 | $7.08 | 19,414 |
| 2019-05-08 | $7.33 | $7.58 | $7.27 | $7.27 | $7.19 | 15,060 |
| 2019-05-07 | $7.39 | $7.39 | $7.27 | $7.28 | $7.20 | 10,236 |
| 2019-05-06 | $7.23 | $7.60 | $7.23 | $7.46 | $7.37 | 8,910 |
| 2019-05-03 | $7.17 | $7.40 | $7.17 | $7.33 | $7.24 | 6,803 |
| 2019-05-02 | $7.11 | $7.28 | $6.98 | $7.28 | $7.20 | 17,017 |
| 2019-05-01 | $7.06 | $7.15 | $7.03 | $7.03 | $6.95 | 20,614 |
| 2019-04-30 | $7.03 | $7.39 | $7.03 | $7.09 | $7.01 | 9,702 |
| 2019-04-29 | $7.06 | $7.32 | $7.03 | $7.03 | $6.95 | 6,358 |
| 2019-04-26 | $7.03 | $7.37 | $6.98 | $7.20 | $7.12 | 11,608 |
| 2019-04-25 | $7.34 | $7.48 | $7.20 | $7.30 | $7.22 | 21,098 |
| 2019-04-24 | $7.38 | $7.55 | $7.24 | $7.30 | $7.22 | 21,483 |
| 2019-04-23 | $7.58 | $7.66 | $7.35 | $7.36 | $7.27 | 12,588 |
| 2019-04-22 | $7.45 | $7.66 | $7.45 | $7.48 | $7.39 | 13,093 |
| 2019-04-18 | $7.60 | $7.65 | $7.45 | $7.53 | $7.44 | 22,880 |
| 2019-04-17 | $7.41 | $7.55 | $7.36 | $7.44 | $7.35 | 18,214 |
| 2019-04-16 | $7.40 | $7.40 | $7.19 | $7.34 | $7.25 | 31,930 |
| 2019-04-15 | $7.04 | $7.28 | $6.99 | $7.04 | $6.96 | 301,390 |
| 2019-04-12 | $7.02 | $7.05 | $6.84 | $6.88 | $6.80 | 10,791 |
| 2019-04-11 | $6.98 | $7.12 | $6.87 | $6.87 | $6.79 | 10,855 |
| 2019-04-10 | $7.07 | $7.11 | $7.04 | $7.09 | $7.01 | 16,595 |
| 2019-04-09 | $6.88 | $7.18 | $6.85 | $6.89 | $6.81 | 11,117 |
| 2019-04-08 | $6.60 | $6.96 | $6.60 | $6.82 | $6.74 | 21,031 |
| 2019-04-05 | $7.03 | $7.06 | $7.00 | $7.00 | $6.92 | 15,750 |
| 2019-04-04 | $7.02 | $7.27 | $6.92 | $7.12 | $7.04 | 20,132 |
| 2019-04-03 | $6.78 | $6.98 | $6.76 | $6.89 | $6.81 | 11,586 |
| 2019-04-02 | $6.73 | $6.78 | $6.33 | $6.44 | $6.37 | 8,081 |
| 2019-04-01 | $6.57 | $6.68 | $6.56 | $6.61 | $6.53 | 25,790 |
| 2019-03-29 | $6.37 | $6.55 | $6.36 | $6.42 | $6.35 | 7,716 |
| 2019-03-28 | $6.27 | $6.29 | $6.10 | $6.28 | $6.21 | 43,960 |
| 2019-03-27 | $6.19 | $6.26 | $6.01 | $6.10 | $6.03 | 14,427 |
| 2019-03-26 | $6.40 | $6.60 | $6.24 | $6.35 | $6.28 | 28,861 |
| 2019-03-25 | $6.28 | $6.50 | $6.24 | $6.25 | $6.18 | 25,513 |
| 2019-03-22 | $6.41 | $6.44 | $6.20 | $6.33 | $6.26 | 13,628 |
| 2019-03-21 | $6.61 | $6.76 | $6.38 | $6.64 | $6.56 | 8,872 |
| 2019-03-20 | $6.59 | $6.64 | $6.39 | $6.61 | $6.53 | 21,359 |
| 2019-03-19 | $6.69 | $6.86 | $6.60 | $6.64 | $6.56 | 19,352 |
| 2019-03-18 | $6.70 | $6.92 | $6.68 | $6.75 | $6.67 | 19,011 |
| 2019-03-15 | $6.68 | $6.82 | $6.67 | $6.76 | $6.69 | 15,364 |
| 2019-03-14 | $7.20 | $7.20 | $6.95 | $7.02 | $6.94 | 19,967 |
| 2019-03-13 | $7.81 | $7.84 | $7.40 | $7.44 | $7.35 | 35,319 |
| 2019-03-12 | $7.97 | $7.97 | $7.73 | $7.85 | $7.76 | 26,518 |
| 2019-03-11 | $6.81 | $7.17 | $6.81 | $7.09 | $7.01 | 8,984 |
| 2019-03-08 | $6.89 | $7.15 | $6.88 | $6.89 | $6.81 | 36,556 |
| 2019-03-07 | $9.75 | $9.88 | $9.54 | $9.57 | $9.46 | 10,161 |
| 2019-03-06 | $9.64 | $10.11 | $9.62 | $9.77 | $9.66 | 28,373 |
| 2019-03-05 | $9.83 | $9.94 | $9.80 | $9.87 | $9.76 | 9,948 |
| 2019-03-04 | $9.95 | $10.12 | $9.80 | $9.87 | $9.76 | 10,727 |
| 2019-03-01 | $9.79 | $10.15 | $9.79 | $9.92 | $9.80 | 10,830 |
| 2019-02-28 | $9.94 | $10.19 | $9.87 | $9.87 | $9.76 | 5,861 |
| 2019-02-27 | $10.17 | $10.41 | $9.97 | $10.10 | $9.98 | 10,049 |
| 2019-02-26 | $10.20 | $10.50 | $10.17 | $10.24 | $10.12 | 8,576 |
| 2019-02-25 | $10.29 | $10.41 | $10.22 | $10.32 | $10.20 | 10,434 |
| 2019-02-22 | $10.13 | $10.26 | $10.12 | $10.19 | $10.07 | 14,108 |
| 2019-02-21 | $10.16 | $10.18 | $9.95 | $10.04 | $9.92 | 7,334 |
| 2019-02-20 | $10.22 | $10.33 | $10.16 | $10.22 | $10.10 | 17,116 |
| 2019-02-19 | $10.30 | $10.50 | $10.17 | $10.25 | $10.13 | 29,597 |
| 2019-02-15 | $10.16 | $10.65 | $10.16 | $10.33 | $10.21 | 12,735 |
| 2019-02-14 | $10.24 | $10.38 | $10.16 | $10.24 | $10.12 | 13,033 |
| 2019-02-13 | $10.34 | $10.56 | $10.34 | $10.40 | $10.28 | 7,678 |
| 2019-02-12 | $10.38 | $10.56 | $10.31 | $10.44 | $10.32 | 13,025 |
| 2019-02-11 | $10.43 | $10.58 | $10.27 | $10.36 | $10.24 | 6,511 |
| 2019-02-08 | $10.58 | $10.58 | $10.38 | $10.56 | $10.44 | 7,931 |
| 2019-02-07 | $10.43 | $10.63 | $10.38 | $10.38 | $10.26 | 10,383 |
| 2019-02-06 | $10.78 | $11.13 | $10.78 | $10.93 | $10.80 | 18,647 |
| 2019-02-05 | $10.73 | $10.88 | $10.69 | $10.71 | $10.59 | 12,630 |
| 2019-02-04 | $10.70 | $10.88 | $10.69 | $10.74 | $10.62 | 13,347 |
| 2019-02-01 | $10.95 | $11.00 | $10.70 | $10.93 | $10.80 | 9,711 |
| 2019-01-31 | $11.10 | $11.20 | $10.96 | $11.00 | $10.87 | 34,845 |
| 2019-01-30 | $10.80 | $11.14 | $10.77 | $11.11 | $10.98 | 11,184 |
| 2019-01-29 | $10.94 | $11.24 | $10.76 | $10.87 | $10.74 | 14,157 |
| 2019-01-28 | $11.26 | $11.26 | $10.81 | $10.99 | $10.86 | 111,488 |
| 2019-01-25 | $11.16 | $11.35 | $10.98 | $11.35 | $11.22 | 12,787 |
| 2019-01-24 | $11.16 | $11.35 | $11.16 | $11.23 | $11.10 | 51,643 |
| 2019-01-23 | $11.16 | $11.36 | $11.16 | $11.16 | $11.03 | 22,401 |
| 2019-01-22 | $10.55 | $10.86 | $10.55 | $10.72 | $10.59 | 301,274 |
| 2019-01-18 | $10.17 | $10.35 | $10.11 | $10.29 | $10.17 | 84,717 |
| 2019-01-17 | $10.16 | $10.40 | $10.16 | $10.39 | $10.27 | 77,514 |
| 2019-01-16 | $10.70 | $10.74 | $10.38 | $10.66 | $10.54 | 13,404 |
| 2019-01-15 | $10.55 | $10.85 | $10.55 | $10.64 | $10.52 | 14,791 |
| 2019-01-14 | $10.04 | $10.47 | $10.04 | $10.22 | $10.10 | 456,981 |
| 2019-01-11 | $10.15 | $10.19 | $10.03 | $10.15 | $10.03 | 57,368 |
| 2019-01-10 | $9.97 | $10.22 | $9.97 | $10.18 | $10.06 | 43,302 |
| 2019-01-09 | $9.81 | $10.23 | $9.81 | $9.96 | $9.84 | 14,851 |
| 2019-01-08 | $9.81 | $10.06 | $9.81 | $10.03 | $9.91 | 30,878 |
| 2019-01-07 | $9.60 | $9.83 | $9.60 | $9.75 | $9.64 | 170,526 |
| 2019-01-04 | $9.31 | $9.72 | $9.31 | $9.60 | $9.49 | 68,514 |
| 2019-01-03 | $9.09 | $9.31 | $9.02 | $9.24 | $9.13 | 61,176 |
| 2019-01-02 | $9.03 | $9.31 | $9.02 | $9.20 | $9.09 | 74,291 |
| 2018-12-31 | $9.20 | $9.45 | $9.20 | $9.38 | $9.27 | 161,165 |
| 2018-12-28 | $9.11 | $9.40 | $8.99 | $9.26 | $9.15 | 63,327 |
| 2018-12-27 | $8.75 | $9.08 | $8.70 | $9.03 | $8.93 | 105,691 |
| 2018-12-26 | $8.50 | $8.88 | $8.50 | $8.66 | $8.56 | 66,580 |
| 2018-12-24 | $8.63 | $9.17 | $8.54 | $8.69 | $8.59 | 99,528 |
| 2018-12-21 | $8.93 | $9.10 | $8.58 | $8.65 | $8.55 | 124,374 |
| 2018-12-20 | $9.21 | $9.32 | $9.02 | $9.09 | $8.98 | 170,492 |
| 2018-12-19 | $9.20 | $9.40 | $8.91 | $8.99 | $8.88 | 121,464 |
| 2018-12-18 | $9.24 | $9.40 | $9.19 | $9.32 | $9.21 | 123,933 |
| 2018-12-17 | $8.80 | $9.04 | $8.59 | $8.79 | $8.69 | 110,353 |
| 2018-12-14 | $8.90 | $8.97 | $8.80 | $8.84 | $8.74 | 152,430 |
| 2018-12-13 | $9.93 | $10.00 | $9.55 | $9.61 | $9.50 | 134,016 |
| 2018-12-12 | $10.06 | $10.11 | $10.01 | $10.02 | $9.90 | 60,283 |
| 2018-12-11 | $9.76 | $10.10 | $9.66 | $9.82 | $9.71 | 355,340 |
| 2018-12-10 | $9.68 | $9.72 | $9.50 | $9.66 | $9.55 | 96,266 |
| 2018-12-07 | $10.14 | $10.32 | $9.91 | $9.96 | $9.84 | 99,551 |
| 2018-12-06 | $10.15 | $10.46 | $10.05 | $10.46 | $10.34 | 229,230 |
| 2018-12-04 | $10.74 | $10.85 | $10.36 | $10.38 | $10.26 | 116,256 |
| 2018-12-03 | $10.62 | $10.78 | $10.54 | $10.66 | $10.54 | 103,589 |
| 2018-11-30 | $10.62 | $10.71 | $10.50 | $10.55 | $10.43 | 76,404 |
| 2018-11-29 | $11.05 | $11.25 | $10.95 | $11.04 | $10.91 | 45,219 |
| 2018-11-28 | $10.72 | $10.96 | $10.59 | $10.91 | $10.78 | 78,019 |
| 2018-11-27 | $10.65 | $10.80 | $10.62 | $10.69 | $10.57 | 38,599 |
| 2018-11-26 | $11.03 | $11.36 | $10.92 | $10.99 | $10.86 | 73,590 |
| 2018-11-23 | $10.99 | $11.12 | $10.83 | $11.06 | $10.93 | 22,454 |
| 2018-11-21 | $10.68 | $10.82 | $10.49 | $10.52 | $10.40 | 58,126 |
| 2018-11-20 | $10.63 | $10.66 | $10.53 | $10.57 | $10.45 | 38,762 |
| 2018-11-19 | $10.50 | $11.02 | $10.38 | $10.54 | $10.42 | 106,046 |
| 2018-11-16 | $10.64 | $11.00 | $10.64 | $10.87 | $10.74 | 54,703 |
| 2018-11-15 | $10.63 | $11.09 | $10.63 | $10.96 | $10.83 | 19,013 |
| 2018-11-14 | $11.03 | $11.05 | $10.79 | $10.88 | $10.75 | 52,631 |
| 2018-11-13 | $10.81 | $11.01 | $10.61 | $10.78 | $10.65 | 84,983 |
| 2018-11-12 | $11.03 | $11.07 | $10.82 | $10.90 | $10.77 | 55,396 |
| 2018-11-09 | $11.17 | $11.38 | $11.13 | $11.23 | $11.10 | 36,696 |
| 2018-11-08 | $11.38 | $11.60 | $11.25 | $11.26 | $11.13 | 16,847 |
| 2018-11-07 | $11.38 | $11.64 | $11.24 | $11.59 | $11.46 | 46,531 |
| 2018-11-06 | $11.18 | $11.39 | $11.08 | $11.33 | $11.20 | 40,497 |
| 2018-11-05 | $11.47 | $11.62 | $11.31 | $11.59 | $11.46 | 54,481 |
| 2018-11-02 | $11.71 | $11.79 | $11.44 | $11.54 | $11.41 | 42,600 |
| 2018-11-01 | $11.30 | $11.46 | $11.15 | $11.41 | $11.28 | 25,227 |
| 2018-10-31 | $10.48 | $10.59 | $10.25 | $10.46 | $10.34 | 35,676 |
| 2018-10-30 | $10.32 | $10.45 | $10.20 | $10.35 | $10.23 | 27,871 |
| 2018-10-29 | $10.08 | $10.09 | $9.66 | $9.85 | $9.74 | 54,987 |
| 2018-10-26 | $9.65 | $10.10 | $9.61 | $9.73 | $9.62 | 35,543 |
| 2018-10-25 | $9.87 | $9.87 | $9.51 | $9.77 | $9.66 | 29,352 |
| 2018-10-24 | $10.13 | $10.38 | $9.64 | $9.64 | $9.53 | 20,929 |
| 2018-10-23 | $10.50 | $10.69 | $10.14 | $10.50 | $10.38 | 25,423 |
| 2018-10-22 | $11.36 | $11.36 | $10.74 | $10.74 | $10.62 | 27,028 |
| 2018-10-19 | $10.90 | $10.90 | $10.70 | $10.78 | $10.65 | 23,616 |
| 2018-10-18 | $10.69 | $10.70 | $10.47 | $10.55 | $10.43 | 53,918 |
| 2018-10-17 | $11.31 | $11.31 | $11.05 | $11.12 | $10.99 | 22,539 |
| 2018-10-16 | $11.57 | $12.12 | $11.56 | $11.99 | $11.85 | 36,897 |
| 2018-10-15 | $11.18 | $11.56 | $11.18 | $11.40 | $11.27 | 281,959 |
| 2018-10-12 | $11.19 | $11.36 | $10.95 | $11.18 | $11.05 | 32,356 |
| 2018-10-11 | $10.64 | $10.72 | $10.28 | $10.45 | $10.33 | 27,479 |
| 2018-10-10 | $10.72 | $10.98 | $10.57 | $10.77 | $10.64 | 13,418 |
| 2018-10-09 | $10.46 | $10.70 | $10.46 | $10.70 | $10.58 | 24,475 |
| 2018-10-08 | $10.93 | $11.09 | $10.85 | $10.99 | $10.86 | 27,891 |
| 2018-10-05 | $11.07 | $11.17 | $10.97 | $11.02 | $10.89 | 9,514 |
| 2018-10-04 | $11.25 | $11.41 | $11.04 | $11.24 | $11.11 | 8,363 |
| 2018-10-03 | $11.76 | $11.96 | $11.32 | $11.32 | $11.04 | 15,853 |
| 2018-10-02 | $11.88 | $11.94 | $11.76 | $11.88 | $11.58 | 16,252 |
| 2018-10-01 | $12.24 | $12.37 | $12.11 | $12.11 | $11.81 | 7,879 |
| 2018-09-28 | $11.91 | $12.00 | $11.80 | $12.00 | $11.70 | 13,288 |
| 2018-09-27 | $12.13 | $12.40 | $12.04 | $12.40 | $12.09 | 29,223 |
| 2018-09-26 | $12.03 | $12.17 | $11.94 | $12.16 | $11.86 | 9,787 |
| 2018-09-25 | $11.92 | $12.01 | $11.85 | $11.93 | $11.63 | 11,530 |
| 2018-09-24 | $12.03 | $12.14 | $12.02 | $12.14 | $11.84 | 26,428 |
| 2018-09-21 | $12.03 | $12.11 | $11.99 | $12.10 | $11.80 | 44,082 |
| 2018-09-20 | $12.10 | $12.25 | $12.10 | $12.25 | $11.94 | 20,212 |
| 2018-09-19 | $12.00 | $12.01 | $11.66 | $11.86 | $11.56 | 31,840 |
| 2018-09-18 | $12.55 | $12.69 | $12.55 | $12.65 | $12.33 | 26,360 |
| 2018-09-17 | $12.59 | $12.89 | $12.52 | $12.82 | $12.50 | 35,783 |
| 2018-09-14 | $12.85 | $12.89 | $12.52 | $12.77 | $12.45 | 273,200 |
| 2018-09-13 | $16.00 | $16.43 | $15.12 | $15.80 | $15.40 | 34,900 |
| 2018-09-12 | $17.99 | $18.59 | $17.99 | $18.41 | $17.95 | 12,765 |
| 2018-09-11 | $18.12 | $18.24 | $17.66 | $17.95 | $17.50 | 33,141 |
| 2018-09-10 | $17.46 | $17.90 | $17.30 | $17.37 | $16.94 | 21,474 |
| 2018-09-07 | $17.60 | $18.11 | $17.36 | $17.86 | $17.41 | 12,661 |
| 2018-09-06 | $17.49 | $17.51 | $17.30 | $17.50 | $17.06 | 58,966 |
| 2018-09-05 | $17.55 | $17.68 | $17.36 | $17.55 | $17.11 | 14,105 |
| 2018-09-04 | $17.63 | $17.71 | $17.47 | $17.47 | $17.03 | 15,796 |
| 2018-08-31 | $19.68 | $19.84 | $19.52 | $19.73 | $19.24 | 16,851 |
| 2018-08-30 | $20.21 | $20.21 | $19.37 | $19.75 | $19.26 | 10,075 |
| 2018-08-29 | $20.49 | $20.84 | $20.37 | $20.83 | $20.31 | 5,878 |
| 2018-08-28 | $20.64 | $21.03 | $20.57 | $20.75 | $20.23 | 11,334 |
| 2018-08-27 | $20.66 | $20.84 | $20.64 | $20.70 | $20.18 | 15,916 |
| 2018-08-24 | $20.18 | $20.19 | $19.91 | $20.10 | $19.60 | 18,391 |
| 2018-08-23 | $19.58 | $20.31 | $19.30 | $19.34 | $18.86 | 17,068 |
| 2018-08-22 | $19.50 | $20.38 | $19.50 | $20.06 | $19.56 | 8,182 |
| 2018-08-21 | $18.32 | $19.06 | $18.32 | $18.66 | $18.19 | 13,856 |
| 2018-08-20 | $18.15 | $18.29 | $17.98 | $18.07 | $17.62 | 22,987 |
| 2018-08-17 | $17.62 | $17.98 | $17.59 | $17.79 | $17.34 | 21,869 |
| 2018-08-16 | $17.93 | $18.11 | $17.50 | $17.58 | $17.14 | 27,721 |
| 2018-08-15 | $17.77 | $17.90 | $17.51 | $17.59 | $17.15 | 16,596 |
| 2018-08-14 | $19.34 | $19.34 | $18.37 | $18.61 | $18.14 | 22,272 |
| 2018-08-13 | $18.29 | $18.29 | $17.72 | $17.82 | $17.37 | 14,674 |
| 2018-08-10 | $18.80 | $18.84 | $18.05 | $18.24 | $17.78 | 18,879 |
| 2018-08-09 | $19.22 | $19.77 | $19.22 | $19.70 | $19.21 | 10,590 |
| 2018-08-08 | $19.64 | $19.76 | $19.49 | $19.70 | $19.21 | 8,229 |
| 2018-08-07 | $19.72 | $19.75 | $19.42 | $19.58 | $19.09 | 19,277 |
| 2018-08-06 | $19.22 | $19.48 | $19.14 | $19.28 | $18.80 | 4,987 |
| 2018-08-03 | $19.64 | $19.75 | $19.52 | $19.75 | $19.26 | 5,705 |
| 2018-08-02 | $19.32 | $19.41 | $19.15 | $19.27 | $18.79 | 8,049 |
| 2018-08-01 | $19.51 | $19.70 | $19.45 | $19.64 | $19.15 | 16,222 |
| 2018-07-31 | $19.33 | $19.72 | $19.31 | $19.31 | $18.83 | 10,363 |
| 2018-07-30 | $19.13 | $19.24 | $18.91 | $18.94 | $18.47 | 7,045 |
| 2018-07-27 | $18.89 | $19.31 | $18.87 | $18.99 | $18.51 | 22,160 |
| 2018-07-26 | $18.97 | $19.08 | $18.80 | $18.80 | $18.33 | 10,549 |
| 2018-07-25 | $18.76 | $18.95 | $18.68 | $18.95 | $18.48 | 16,415 |
| 2018-07-24 | $18.66 | $19.03 | $18.66 | $18.95 | $18.48 | 16,561 |
| 2018-07-23 | $17.89 | $18.07 | $17.86 | $18.07 | $17.62 | 14,307 |
| 2018-07-20 | $18.31 | $18.40 | $18.29 | $18.38 | $17.92 | 16,668 |
| 2018-07-19 | $18.25 | $18.33 | $17.99 | $18.18 | $17.73 | 188,694 |
| 2018-07-18 | $18.94 | $19.16 | $18.85 | $19.06 | $18.58 | 12,742 |
| 2018-07-17 | $19.43 | $19.43 | $18.94 | $19.08 | $18.60 | 10,892 |
| 2018-07-16 | $19.12 | $19.42 | $18.94 | $19.18 | $18.70 | 10,428 |
| 2018-07-13 | $19.33 | $19.43 | $19.17 | $19.30 | $18.82 | 7,608 |
| 2018-07-12 | $19.25 | $19.43 | $19.07 | $19.37 | $18.89 | 13,585 |
| 2018-07-11 | $19.55 | $19.65 | $19.25 | $19.50 | $19.01 | 6,480 |
| 2018-07-10 | $19.94 | $20.07 | $19.57 | $20.02 | $19.52 | 7,867 |
| 2018-07-09 | $19.89 | $20.13 | $19.81 | $20.08 | $19.58 | 13,493 |
| 2018-07-06 | $19.24 | $19.64 | $19.24 | $19.61 | $19.12 | 15,866 |
| 2018-07-05 | $19.50 | $19.66 | $19.37 | $19.51 | $19.02 | 6,440 |
| 2018-07-03 | $18.75 | $19.87 | $18.74 | $19.09 | $18.61 | 7,799 |
| 2018-07-02 | $18.45 | $18.60 | $18.31 | $18.42 | $17.96 | 19,981 |
| 2018-06-29 | $18.36 | $18.69 | $18.34 | $18.57 | $18.11 | 18,755 |
| 2018-06-28 | $17.99 | $18.39 | $17.84 | $18.02 | $17.57 | 42,522 |
| 2018-06-27 | $18.55 | $18.75 | $17.78 | $17.90 | $17.45 | 22,543 |
| 2018-06-26 | $18.64 | $19.38 | $18.58 | $18.68 | $18.21 | 10,711 |
| 2018-06-25 | $19.03 | $19.03 | $18.63 | $18.67 | $18.20 | 13,202 |
| 2018-06-22 | $19.15 | $19.35 | $19.04 | $19.19 | $18.71 | 8,327 |
| 2018-06-21 | $19.33 | $19.45 | $19.17 | $19.45 | $18.96 | 8,037 |
| 2018-06-20 | $19.28 | $19.42 | $19.03 | $19.18 | $18.70 | 10,937 |
| 2018-06-19 | $18.43 | $19.02 | $18.37 | $18.60 | $18.13 | 12,219 |
| 2018-06-18 | $19.53 | $19.53 | $19.01 | $19.06 | $18.58 | 212,534 |
| 2018-06-15 | $19.68 | $19.90 | $19.57 | $19.74 | $19.25 | 8,071 |
| 2018-06-14 | $20.25 | $20.30 | $19.86 | $20.04 | $19.54 | 9,635 |
| 2018-06-13 | $19.93 | $20.55 | $19.93 | $20.33 | $19.82 | 10,970 |
| 2018-06-12 | $19.66 | $19.98 | $19.66 | $19.92 | $19.42 | 17,890 |
| 2018-06-11 | $19.70 | $20.13 | $19.57 | $19.76 | $19.27 | 6,056 |
| 2018-06-08 | $19.94 | $19.94 | $19.57 | $19.71 | $19.22 | 5,298 |
| 2018-06-07 | $19.98 | $20.06 | $19.65 | $19.81 | $19.31 | 31,766 |
| 2018-06-06 | $20.11 | $20.28 | $19.88 | $20.13 | $19.63 | 25,869 |
| 2018-06-05 | $20.44 | $20.44 | $19.66 | $19.84 | $19.34 | 17,224 |
| 2018-06-04 | $20.46 | $20.65 | $20.46 | $20.56 | $20.05 | 22,865 |
| 2018-06-01 | $19.95 | $20.12 | $19.90 | $20.02 | $19.52 | 8,630 |
| 2018-05-31 | $19.92 | $20.03 | $19.69 | $19.85 | $19.35 | 10,156 |
| 2018-05-30 | $19.73 | $20.07 | $19.71 | $19.96 | $19.46 | 13,587 |
| 2018-05-29 | $19.75 | $20.00 | $19.54 | $19.60 | $19.11 | 9,045 |
| 2018-05-25 | $19.48 | $19.75 | $19.48 | $19.64 | $19.15 | 7,351 |
| 2018-05-24 | $20.06 | $20.06 | $19.50 | $19.85 | $19.35 | 19,674 |
| 2018-05-23 | $20.76 | $20.76 | $19.89 | $20.33 | $19.82 | 9,355 |
| 2018-05-22 | $20.91 | $21.06 | $20.72 | $20.77 | $20.25 | 21,244 |
| 2018-05-21 | $19.81 | $20.22 | $19.52 | $19.56 | $19.07 | 9,040 |
| 2018-05-18 | $20.18 | $20.57 | $20.18 | $20.28 | $19.77 | 12,453 |
| 2018-05-17 | $21.16 | $21.16 | $20.62 | $20.80 | $20.28 | 10,449 |
| 2018-05-16 | $21.13 | $21.51 | $21.10 | $21.35 | $20.82 | 10,209 |
| 2018-05-15 | $20.54 | $20.76 | $20.06 | $20.27 | $19.76 | 6,846 |
| 2018-05-14 | $20.91 | $21.08 | $20.91 | $21.00 | $20.47 | 9,693 |
| 2018-05-11 | $20.90 | $20.99 | $20.67 | $20.91 | $20.39 | 9,944 |
| 2018-05-10 | $20.80 | $21.15 | $20.70 | $20.90 | $20.38 | 13,929 |
| 2018-05-09 | $20.85 | $21.48 | $20.81 | $21.19 | $20.66 | 7,288 |
| 2018-05-08 | $20.99 | $21.29 | $20.86 | $21.29 | $20.76 | 5,462 |
| 2018-05-07 | $21.54 | $21.69 | $20.98 | $21.00 | $20.47 | 10,159 |
| 2018-05-04 | $21.29 | $21.61 | $21.11 | $21.59 | $21.05 | 8,775 |
| 2018-05-03 | $21.42 | $21.58 | $21.16 | $21.45 | $20.91 | 14,147 |
| 2018-05-02 | $21.47 | $21.84 | $21.19 | $21.31 | $20.78 | 10,792 |
| 2018-05-01 | $21.23 | $21.23 | $20.95 | $20.95 | $20.43 | 17,288 |
| 2018-04-30 | $21.62 | $21.87 | $21.28 | $21.74 | $21.20 | 17,319 |
| 2018-04-27 | $21.34 | $21.65 | $21.26 | $21.50 | $20.96 | 7,497 |
| 2018-04-26 | $21.37 | $21.64 | $21.37 | $21.50 | $20.96 | 8,091 |
| 2018-04-25 | $21.19 | $21.37 | $21.11 | $21.27 | $20.74 | 12,044 |
| 2018-04-24 | $21.30 | $21.30 | $21.13 | $21.22 | $20.69 | 10,706 |
| 2018-04-23 | $21.59 | $21.59 | $21.24 | $21.30 | $20.77 | 19,236 |
| 2018-04-20 | $21.95 | $21.95 | $21.68 | $21.74 | $21.20 | 8,731 |
| 2018-04-19 | $21.98 | $21.98 | $21.66 | $21.90 | $21.35 | 19,534 |
| 2018-04-18 | $21.73 | $22.07 | $21.73 | $22.04 | $21.49 | 7,223 |
| 2018-04-17 | $21.56 | $21.73 | $21.55 | $21.65 | $21.11 | 9,753 |
| 2018-04-16 | $21.29 | $21.65 | $21.29 | $21.60 | $21.06 | 20,799 |
| 2018-04-13 | $21.28 | $21.29 | $20.98 | $21.13 | $20.60 | 9,023 |
| 2018-04-12 | $21.52 | $21.53 | $21.09 | $21.26 | $20.73 | 11,103 |
| 2018-04-11 | $22.07 | $22.23 | $21.52 | $21.67 | $21.13 | 67,970 |
| 2018-04-10 | $21.73 | $22.42 | $21.73 | $22.13 | $21.58 | 36,894 |
| 2018-04-09 | $22.37 | $22.37 | $21.81 | $22.18 | $21.63 | 8,315 |
| 2018-04-06 | $21.61 | $22.04 | $21.40 | $21.94 | $21.39 | 12,059 |
| 2018-04-05 | $21.79 | $22.32 | $21.56 | $21.99 | $21.44 | 19,354 |
| 2018-04-04 | $21.30 | $21.96 | $21.24 | $21.60 | $21.06 | 22,704 |
| 2018-04-03 | $21.83 | $22.13 | $21.50 | $21.81 | $21.26 | 35,080 |
| 2018-04-02 | $21.72 | $22.19 | $21.53 | $21.58 | $21.04 | 17,671 |
| 2018-03-29 | $22.43 | $22.43 | $21.78 | $22.00 | $21.45 | 17,938 |
| 2018-03-28 | $21.71 | $22.09 | $21.35 | $22.06 | $21.51 | 9,102 |
| 2018-03-27 | $22.00 | $22.26 | $21.71 | $22.15 | $21.60 | 17,400 |
| 2018-03-26 | $22.29 | $22.43 | $21.82 | $22.43 | $21.87 | 10,678 |
| 2018-03-23 | $21.70 | $22.43 | $21.70 | $22.00 | $21.45 | 34,911 |
| 2018-03-22 | $21.70 | $22.12 | $21.58 | $21.84 | $21.29 | 13,316 |
| 2018-03-21 | $21.70 | $21.94 | $21.31 | $21.77 | $21.23 | 9,098 |
| 2018-03-20 | $21.29 | $21.77 | $21.29 | $21.54 | $21.00 | 23,121 |
| 2018-03-19 | $21.47 | $21.47 | $21.30 | $21.45 | $20.91 | 16,757 |
| 2018-03-16 | $21.59 | $21.67 | $21.30 | $21.30 | $20.77 | 16,734 |
| 2018-03-15 | $22.12 | $22.12 | $21.13 | $21.28 | $20.75 | 22,093 |
| 2018-03-14 | $21.02 | $21.29 | $20.96 | $21.20 | $20.67 | 10,904 |
| 2018-03-13 | $21.22 | $21.22 | $20.82 | $20.90 | $20.38 | 59,275 |
| 2018-03-12 | $22.69 | $22.69 | $21.61 | $21.67 | $21.13 | 28,961 |
| 2018-03-09 | $22.86 | $22.99 | $22.68 | $22.73 | $22.16 | 10,888 |
| 2018-03-08 | $22.00 | $22.15 | $21.86 | $22.13 | $21.58 | 9,941 |
| 2018-03-07 | $21.90 | $21.97 | $21.64 | $21.77 | $21.23 | 15,600 |
| 2018-03-06 | $22.41 | $22.41 | $22.04 | $22.04 | $21.49 | 8,235 |
| 2018-03-05 | $22.58 | $22.78 | $22.40 | $22.70 | $22.13 | 12,006 |
| 2018-03-02 | $22.42 | $22.69 | $22.36 | $22.69 | $22.12 | 19,858 |
| 2018-03-01 | $22.76 | $22.76 | $22.30 | $22.43 | $21.87 | 32,821 |
| 2018-02-28 | $22.99 | $23.50 | $22.99 | $23.13 | $22.55 | 272,959 |
| 2018-02-27 | $23.40 | $24.04 | $23.10 | $24.00 | $23.40 | 575,635 |
| 2018-02-26 | $23.18 | $24.12 | $23.05 | $23.75 | $23.16 | 9,453 |
| 2018-02-23 | $24.15 | $24.15 | $23.37 | $23.61 | $23.02 | 4,621 |
| 2018-02-22 | $23.28 | $23.52 | $23.08 | $23.08 | $22.50 | 3,907 |
| 2018-02-21 | $23.20 | $23.73 | $23.03 | $23.36 | $22.78 | 7,242 |
| 2018-02-20 | $23.05 | $24.06 | $23.05 | $23.37 | $22.79 | 676,241 |
| 2018-02-16 | $24.00 | $24.60 | $23.51 | $24.02 | $23.42 | 42,188 |
| 2018-02-15 | $23.51 | $24.03 | $23.50 | $24.03 | $23.43 | 25,671 |
| 2018-02-14 | $21.60 | $22.40 | $21.60 | $22.39 | $21.83 | 7,142 |
| 2018-02-13 | $21.23 | $21.76 | $21.20 | $21.61 | $21.07 | 7,161 |
| 2018-02-12 | $20.95 | $22.21 | $20.95 | $21.81 | $21.26 | 9,841 |
| 2018-02-09 | $20.85 | $21.37 | $20.75 | $21.37 | $20.84 | 12,357 |
| 2018-02-08 | $21.26 | $22.01 | $21.00 | $21.13 | $20.60 | 10,673 |
| 2018-02-07 | $21.47 | $22.30 | $21.27 | $21.27 | $20.74 | 18,258 |
| 2018-02-06 | $21.04 | $22.19 | $21.04 | $22.19 | $21.63 | 10,637 |
| 2018-02-05 | $22.34 | $22.39 | $21.15 | $21.69 | $21.15 | 5,745 |
| 2018-02-02 | $21.91 | $22.17 | $21.58 | $21.91 | $21.36 | 21,132 |
| 2018-02-01 | $22.54 | $23.22 | $22.51 | $22.64 | $22.07 | 7,790 |
| 2018-01-31 | $23.21 | $23.21 | $22.56 | $22.78 | $22.21 | 11,378 |
| 2018-01-30 | $23.25 | $23.25 | $22.44 | $22.89 | $22.32 | 24,573 |
| 2018-01-29 | $21.88 | $21.88 | $21.16 | $21.50 | $20.96 | 11,487 |
| 2018-01-26 | $21.38 | $22.39 | $21.25 | $22.34 | $21.78 | 12,110 |
| 2018-01-25 | $21.70 | $21.75 | $21.49 | $21.70 | $21.16 | 18,511 |
| 2018-01-24 | $22.32 | $22.54 | $21.55 | $21.62 | $21.08 | 7,831 |
| 2018-01-23 | $21.54 | $22.28 | $21.29 | $21.44 | $20.90 | 9,969 |
| 2018-01-22 | $21.15 | $21.67 | $21.11 | $21.61 | $21.07 | 30,196 |
| 2018-01-19 | $21.02 | $21.70 | $21.02 | $21.20 | $20.67 | 20,231 |
| 2018-01-18 | $21.39 | $21.39 | $20.83 | $21.27 | $20.74 | 16,332 |
| 2018-01-17 | $21.07 | $21.40 | $21.04 | $21.38 | $20.85 | 13,095 |
| 2018-01-16 | $21.76 | $21.76 | $20.76 | $21.39 | $20.85 | 32,184 |
| 2018-01-12 | $20.67 | $21.57 | $20.58 | $21.10 | $20.57 | 35,303 |
| 2018-01-11 | $21.54 | $22.47 | $21.54 | $22.06 | $21.51 | 13,440 |
| 2018-01-10 | $20.20 | $20.29 | $19.45 | $19.91 | $19.41 | 10,069 |
| 2018-01-09 | $20.07 | $20.35 | $20.00 | $20.30 | $19.79 | 23,530 |
| 2018-01-08 | $21.00 | $21.46 | $20.95 | $21.06 | $20.53 | 17,062 |
| 2018-01-05 | $21.75 | $22.00 | $21.70 | $22.00 | $21.45 | 12,915 |
| 2018-01-04 | $21.97 | $21.98 | $21.77 | $21.91 | $21.36 | 5,540 |
| 2018-01-03 | $22.11 | $22.36 | $21.97 | $22.35 | $21.79 | 7,668 |
| 2018-01-02 | $21.82 | $22.03 | $21.76 | $21.76 | $21.22 | 4,755 |
| 2017-12-29 | $22.16 | $22.40 | $21.96 | $21.99 | $21.44 | 6,610 |
| 2017-12-28 | $22.04 | $22.22 | $21.90 | $22.22 | $21.66 | 7,361 |
| 2017-12-27 | $22.10 | $22.40 | $22.06 | $22.29 | $21.73 | 11,530 |
| 2017-12-26 | $21.82 | $22.24 | $21.79 | $21.96 | $21.41 | 11,083 |
| 2017-12-22 | $21.64 | $21.80 | $21.49 | $21.72 | $21.18 | 16,902 |
| 2017-12-21 | $21.56 | $21.74 | $21.45 | $21.53 | $20.99 | 10,679 |
| 2017-12-20 | $21.63 | $21.82 | $21.26 | $21.31 | $20.78 | 24,939 |
| 2017-12-19 | $21.40 | $21.58 | $21.28 | $21.40 | $20.86 | 20,337 |
| 2017-12-18 | $21.74 | $22.02 | $21.41 | $21.56 | $21.02 | 9,111 |
| 2017-12-15 | $21.50 | $21.85 | $21.48 | $21.77 | $21.23 | 14,513 |
| 2017-12-14 | $21.43 | $21.53 | $21.26 | $21.46 | $20.92 | 16,954 |
| 2017-12-13 | $20.85 | $21.30 | $20.85 | $21.13 | $20.60 | 21,367 |
| 2017-12-12 | $20.86 | $20.96 | $20.72 | $20.74 | $20.22 | 11,430 |
| 2017-12-11 | $20.87 | $21.12 | $20.76 | $20.97 | $20.45 | 9,426 |
| 2017-12-08 | $20.85 | $21.12 | $20.85 | $20.98 | $20.46 | 10,539 |
| 2017-12-07 | $20.47 | $20.73 | $20.47 | $20.61 | $20.09 | 11,313 |
| 2017-12-06 | $21.22 | $21.40 | $21.19 | $21.32 | $20.79 | 18,025 |
| 2017-12-05 | $21.30 | $21.55 | $21.23 | $21.33 | $20.80 | 6,914 |
| 2017-12-04 | $21.98 | $22.40 | $21.83 | $22.22 | $21.66 | 7,496 |
| 2017-12-01 | $22.00 | $22.24 | $21.79 | $22.09 | $21.54 | 10,323 |
| 2017-11-30 | $22.40 | $22.47 | $22.19 | $22.24 | $21.68 | 14,022 |
| 2017-11-29 | $22.80 | $23.24 | $22.80 | $22.98 | $22.41 | 7,212 |
| 2017-11-28 | $23.02 | $23.37 | $22.83 | $23.36 | $22.78 | 4,430 |
| 2017-11-27 | $22.87 | $23.09 | $22.62 | $23.00 | $22.42 | 4,389 |
| 2017-11-24 | $22.73 | $23.01 | $22.44 | $22.49 | $21.93 | 3,268 |
| 2017-11-22 | $22.88 | $23.11 | $22.68 | $23.00 | $22.42 | 17,138 |
| 2017-11-21 | $22.21 | $22.57 | $22.19 | $22.40 | $21.84 | 5,141 |
| 2017-11-20 | $22.27 | $22.68 | $22.15 | $22.61 | $22.04 | 14,176 |
| 2017-11-17 | $22.09 | $22.60 | $22.09 | $22.20 | $21.64 | 6,565 |
| 2017-11-16 | $21.96 | $22.25 | $21.77 | $22.25 | $21.69 | 8,063 |
| 2017-11-15 | $21.72 | $21.78 | $21.43 | $21.78 | $21.24 | 11,367 |
| 2017-11-14 | $21.83 | $22.26 | $21.71 | $22.23 | $21.67 | 8,142 |
| 2017-11-13 | $21.84 | $22.17 | $21.73 | $21.82 | $21.27 | 16,860 |
| 2017-11-10 | $22.16 | $22.18 | $22.02 | $22.08 | $21.53 | 5,884 |
| 2017-11-09 | $22.42 | $22.47 | $21.99 | $22.46 | $21.90 | 9,105 |
| 2017-11-08 | $22.40 | $22.71 | $22.31 | $22.40 | $21.84 | 7,493 |
| 2017-11-07 | $22.15 | $22.15 | $21.90 | $22.07 | $21.52 | 5,584 |
| 2017-11-06 | $21.94 | $22.15 | $21.94 | $22.13 | $21.58 | 8,365 |
| 2017-11-03 | $22.18 | $22.34 | $22.18 | $22.33 | $21.77 | 5,654 |
| 2017-11-02 | $23.07 | $23.19 | $22.97 | $23.05 | $22.47 | 6,231 |
| 2017-11-01 | $22.96 | $23.02 | $22.67 | $22.79 | $22.22 | 6,203 |
| 2017-10-31 | $22.42 | $22.84 | $22.40 | $22.81 | $22.24 | 8,662 |
| 2017-10-30 | $22.81 | $22.89 | $22.51 | $22.88 | $22.31 | 3,290 |
| 2017-10-27 | $22.50 | $22.95 | $22.43 | $22.77 | $22.20 | 3,804 |
| 2017-10-26 | $22.25 | $22.53 | $22.25 | $22.39 | $21.83 | 7,135 |
| 2017-10-25 | $23.11 | $23.11 | $22.26 | $22.42 | $21.86 | 14,876 |
| 2017-10-24 | $23.16 | $23.79 | $23.16 | $23.79 | $23.19 | 5,791 |
| 2017-10-23 | $23.39 | $23.73 | $23.28 | $23.73 | $23.14 | 3,147 |
| 2017-10-20 | $23.45 | $23.58 | $23.19 | $23.42 | $22.83 | 4,618 |
| 2017-10-19 | $23.55 | $23.65 | $23.46 | $23.65 | $23.06 | 5,173 |
| 2017-10-18 | $23.48 | $23.79 | $23.43 | $23.68 | $23.09 | 14,465 |
| 2017-10-17 | $23.45 | $23.83 | $23.35 | $23.57 | $22.98 | 9,757 |
| 2017-10-16 | $24.17 | $24.30 | $24.02 | $24.18 | $23.58 | 7,637 |
| 2017-10-13 | $24.00 | $24.07 | $23.39 | $23.60 | $23.01 | 5,618 |
| 2017-10-12 | $23.66 | $23.78 | $23.58 | $23.74 | $23.15 | 5,453 |
| 2017-10-11 | $22.47 | $22.80 | $22.45 | $22.80 | $22.23 | 7,416 |
| 2017-10-10 | $22.30 | $22.57 | $22.30 | $22.57 | $22.01 | 4,525 |
| 2017-10-09 | $22.08 | $22.44 | $22.04 | $22.12 | $21.57 | 7,311 |
| 2017-10-06 | $22.25 | $22.62 | $22.15 | $22.60 | $22.03 | 20,829 |
| 2017-10-05 | $22.64 | $22.79 | $22.32 | $22.75 | $22.18 | 9,946 |
| 2017-10-04 | $22.60 | $22.93 | $22.60 | $22.87 | $22.15 | 8,675 |
| 2017-10-03 | $22.53 | $22.70 | $22.25 | $22.61 | $21.90 | 5,633 |
| 2017-10-02 | $22.53 | $22.70 | $22.45 | $22.50 | $21.79 | 14,571 |
| 2017-09-29 | $22.34 | $22.70 | $22.33 | $22.67 | $21.96 | 13,848 |
| 2017-09-28 | $22.39 | $22.50 | $22.39 | $22.45 | $21.74 | 13,182 |
| 2017-09-27 | $22.64 | $22.79 | $22.30 | $22.60 | $21.89 | 18,146 |
| 2017-09-26 | $23.04 | $23.23 | $22.83 | $23.22 | $22.49 | 18,274 |
| 2017-09-25 | $23.17 | $23.61 | $23.17 | $23.34 | $22.61 | 22,790 |
| 2017-09-22 | $23.25 | $23.61 | $23.25 | $23.51 | $22.77 | 5,395 |
| 2017-09-21 | $22.97 | $23.14 | $22.86 | $23.05 | $22.32 | 9,451 |
| 2017-09-20 | $22.72 | $23.24 | $22.71 | $23.24 | $22.51 | 7,719 |
| 2017-09-19 | $23.03 | $23.12 | $22.83 | $23.02 | $22.30 | 8,467 |
| 2017-09-18 | $23.27 | $23.27 | $23.03 | $23.21 | $22.48 | 6,817 |
| 2017-09-15 | $23.54 | $23.89 | $23.50 | $23.55 | $22.81 | 10,694 |
| 2017-09-14 | $23.09 | $23.74 | $23.04 | $23.57 | $22.83 | 8,186 |
| 2017-09-13 | $21.79 | $21.81 | $21.52 | $21.76 | $21.08 | 64,364 |
| 2017-09-12 | $22.17 | $22.49 | $22.17 | $22.49 | $21.78 | 4,717 |
| 2017-09-11 | $22.45 | $22.47 | $22.40 | $22.41 | $21.70 | 11,187 |
| 2017-09-08 | $22.18 | $22.28 | $21.99 | $22.12 | $21.42 | 8,045 |
| 2017-09-07 | $22.36 | $22.54 | $22.11 | $22.37 | $21.67 | 4,813 |
| 2017-09-06 | $21.88 | $22.37 | $21.83 | $22.13 | $21.43 | 11,129 |
| 2017-09-05 | $22.33 | $22.53 | $22.20 | $22.48 | $21.77 | 14,326 |
| 2017-09-01 | $22.66 | $22.72 | $22.44 | $22.72 | $22.00 | 9,592 |
| 2017-08-31 | $22.46 | $22.58 | $22.20 | $22.20 | $21.50 | 5,287 |
| 2017-08-30 | $22.38 | $22.54 | $22.15 | $22.44 | $21.73 | 6,749 |
| 2017-08-29 | $22.51 | $22.64 | $22.34 | $22.62 | $21.91 | 10,291 |
| 2017-08-28 | $22.50 | $22.52 | $22.28 | $22.52 | $21.81 | 7,372 |
| 2017-08-25 | $21.55 | $21.78 | $21.55 | $21.77 | $21.08 | 7,640 |
| 2017-08-24 | $21.08 | $21.25 | $21.01 | $21.20 | $20.53 | 7,892 |
| 2017-08-23 | $20.70 | $21.13 | $20.70 | $20.79 | $20.14 | 13,047 |
| 2017-08-22 | $20.80 | $20.91 | $20.73 | $20.91 | $20.25 | 12,837 |
| 2017-08-21 | $20.82 | $20.93 | $20.64 | $20.91 | $20.25 | 13,756 |
| 2017-08-18 | $20.69 | $20.80 | $20.54 | $20.54 | $19.89 | 11,453 |
| 2017-08-17 | $20.68 | $20.81 | $20.24 | $20.27 | $19.63 | 7,313 |
| 2017-08-16 | $20.70 | $20.91 | $20.62 | $20.89 | $20.23 | 9,585 |
| 2017-08-15 | $20.33 | $20.69 | $20.28 | $20.44 | $19.80 | 10,934 |
| 2017-08-14 | $20.50 | $20.63 | $20.33 | $20.36 | $19.72 | 6,374 |
| 2017-08-11 | $20.59 | $20.74 | $20.47 | $20.51 | $19.86 | 9,431 |
| 2017-08-10 | $20.62 | $20.81 | $20.47 | $20.47 | $19.83 | 15,391 |
| 2017-08-09 | $20.65 | $21.38 | $20.65 | $20.91 | $20.25 | 13,157 |
| 2017-08-08 | $21.39 | $21.70 | $21.14 | $21.14 | $20.47 | 13,222 |
| 2017-08-07 | $21.46 | $21.70 | $21.46 | $21.57 | $20.89 | 12,999 |
| 2017-08-04 | $20.62 | $21.09 | $20.62 | $21.01 | $20.35 | 7,477 |
| 2017-08-03 | $21.09 | $21.09 | $20.72 | $21.00 | $20.34 | 8,508 |
| 2017-08-02 | $20.85 | $21.47 | $20.85 | $21.39 | $20.72 | 7,201 |
| 2017-08-01 | $20.83 | $21.31 | $20.80 | $20.80 | $20.15 | 7,325 |
| 2017-07-31 | $21.09 | $21.23 | $20.85 | $20.87 | $20.21 | 6,624 |
| 2017-07-28 | $21.24 | $21.52 | $21.11 | $21.52 | $20.84 | 5,801 |
| 2017-07-27 | $21.60 | $21.67 | $21.25 | $21.45 | $20.77 | 16,908 |
| 2017-07-26 | $21.58 | $22.07 | $21.40 | $21.88 | $21.19 | 8,354 |
| 2017-07-25 | $21.31 | $21.54 | $21.26 | $21.39 | $20.72 | 5,615 |
| 2017-07-24 | $21.43 | $21.58 | $21.27 | $21.58 | $20.90 | 5,147 |
| 2017-07-21 | $21.55 | $21.55 | $21.31 | $21.49 | $20.81 | 11,217 |
| 2017-07-20 | $21.08 | $21.24 | $21.06 | $21.24 | $20.57 | 11,405 |
| 2017-07-19 | $21.02 | $21.22 | $21.00 | $21.21 | $20.54 | 8,166 |
| 2017-07-18 | $21.14 | $21.50 | $21.10 | $21.24 | $20.57 | 23,931 |
| 2017-07-17 | $21.78 | $21.86 | $21.62 | $21.62 | $20.94 | 10,316 |
| 2017-07-14 | $21.78 | $21.78 | $21.66 | $21.78 | $21.09 | 4,506 |
| 2017-07-13 | $21.34 | $21.70 | $21.30 | $21.54 | $20.86 | 6,036 |
| 2017-07-12 | $22.05 | $22.13 | $21.86 | $21.86 | $21.17 | 6,244 |
| 2017-07-11 | $21.23 | $21.40 | $21.15 | $21.23 | $20.56 | 5,132 |
| 2017-07-10 | $21.56 | $21.64 | $21.18 | $21.46 | $20.78 | 4,175 |
| 2017-07-07 | $21.93 | $21.93 | $21.64 | $21.75 | $21.07 | 12,299 |
| 2017-07-06 | $21.84 | $21.98 | $21.59 | $21.88 | $21.19 | 6,800 |
| 2017-07-05 | $22.12 | $22.24 | $21.96 | $22.24 | $21.54 | 5,814 |
| 2017-07-03 | $21.66 | $21.74 | $21.53 | $21.68 | $21.00 | 5,509 |
| 2017-06-30 | $21.89 | $22.07 | $21.77 | $21.98 | $21.29 | 17,467 |
| 2017-06-29 | $21.77 | $21.80 | $21.26 | $21.41 | $20.74 | 21,908 |
| 2017-06-28 | $21.92 | $22.10 | $21.78 | $22.10 | $21.40 | 7,236 |
| 2017-06-27 | $21.82 | $21.85 | $21.42 | $21.65 | $20.97 | 9,200 |
| 2017-06-26 | $22.03 | $22.13 | $21.75 | $21.78 | $21.09 | 5,400 |
| 2017-06-23 | $21.68 | $22.07 | $21.68 | $22.01 | $21.32 | 15,300 |
| 2017-06-22 | $21.67 | $21.67 | $21.39 | $21.40 | $20.73 | 16,300 |
| 2017-06-21 | $21.21 | $21.54 | $21.21 | $21.53 | $20.85 | 5,450 |
| 2017-06-20 | $21.22 | $21.25 | $21.00 | $21.10 | $20.44 | 7,200 |
| 2017-06-19 | $21.31 | $21.65 | $21.23 | $21.39 | $20.71 | 9,895 |
| 2017-06-16 | $21.25 | $21.60 | $21.25 | $21.60 | $20.92 | 12,167 |
| 2017-06-15 | $21.60 | $21.68 | $21.37 | $21.68 | $21.00 | 9,725 |
| 2017-06-14 | $21.94 | $22.27 | $21.68 | $21.68 | $21.00 | 6,913 |
| 2017-06-13 | $21.56 | $21.88 | $21.55 | $21.88 | $21.19 | 11,351 |
| 2017-06-12 | $21.47 | $21.69 | $21.39 | $21.69 | $21.01 | 14,269 |
| 2017-06-09 | $21.87 | $21.87 | $21.66 | $21.67 | $20.99 | 4,029 |
| 2017-06-08 | $22.01 | $22.01 | $21.39 | $21.44 | $20.77 | 16,216 |
| 2017-06-07 | $22.31 | $22.45 | $22.31 | $22.41 | $21.70 | 12,064 |
| 2017-06-06 | $22.35 | $22.57 | $22.35 | $22.52 | $21.81 | 12,052 |
| 2017-06-05 | $22.87 | $22.87 | $22.71 | $22.85 | $22.13 | 7,976 |
| 2017-06-02 | $22.48 | $22.48 | $22.34 | $22.44 | $21.73 | 5,319 |
| 2017-06-01 | $22.48 | $22.85 | $22.48 | $22.85 | $22.13 | 7,476 |
| 2017-05-31 | $22.50 | $22.67 | $22.37 | $22.61 | $21.90 | 8,903 |
| 2017-05-30 | $22.66 | $22.85 | $22.57 | $22.82 | $22.10 | 12,643 |
| 2017-05-26 | $22.74 | $23.08 | $22.74 | $23.02 | $22.30 | 7,353 |
| 2017-05-25 | $22.64 | $22.64 | $22.43 | $22.43 | $21.72 | 5,253 |
| 2017-05-24 | $21.78 | $21.94 | $21.72 | $21.94 | $21.25 | 7,749 |
| 2017-05-23 | $21.37 | $21.77 | $21.23 | $21.47 | $20.79 | 10,001 |
| 2017-05-22 | $21.00 | $21.29 | $20.94 | $21.04 | $20.38 | 10,465 |
| 2017-05-19 | $20.66 | $21.72 | $20.66 | $21.65 | $20.97 | 5,990 |
| 2017-05-18 | $21.14 | $21.24 | $20.41 | $20.96 | $20.30 | 4,182 |
| 2017-05-17 | $21.47 | $21.51 | $20.95 | $21.12 | $20.46 | 7,704 |
| 2017-05-16 | $21.32 | $21.69 | $21.28 | $21.33 | $20.66 | 6,202 |
| 2017-05-15 | $20.82 | $21.89 | $20.82 | $21.89 | $21.20 | 4,110 |
| 2017-05-12 | $21.31 | $22.35 | $21.30 | $22.34 | $21.64 | 8,983 |
| 2017-05-11 | $21.07 | $21.44 | $21.07 | $21.35 | $20.68 | 10,504 |
| 2017-05-10 | $20.91 | $21.01 | $20.86 | $20.87 | $20.21 | 6,673 |
| 2017-05-09 | $20.71 | $20.74 | $20.53 | $20.66 | $20.01 | 140,508 |
| 2017-05-08 | $20.41 | $20.67 | $20.40 | $20.40 | $19.76 | 6,373 |
| 2017-05-05 | $20.57 | $20.72 | $20.45 | $20.72 | $20.07 | 11,643 |
| 2017-05-04 | $20.26 | $20.42 | $20.15 | $20.36 | $19.72 | 14,670 |
| 2017-05-03 | $20.71 | $21.12 | $20.71 | $20.89 | $20.23 | 6,103 |
| 2017-05-02 | $21.04 | $21.04 | $20.86 | $21.00 | $20.34 | 8,973 |
| 2017-05-01 | $21.05 | $21.06 | $20.79 | $20.96 | $20.30 | 12,234 |
| 2017-04-28 | $20.70 | $20.78 | $20.70 | $20.74 | $20.09 | 6,923 |
| 2017-04-27 | $20.96 | $20.96 | $20.67 | $20.75 | $20.10 | 9,718 |
| 2017-04-26 | $20.71 | $21.07 | $20.65 | $20.77 | $20.12 | 8,659 |
| 2017-04-25 | $20.89 | $20.97 | $20.87 | $20.88 | $20.22 | 6,369 |
| 2017-04-24 | $20.01 | $20.56 | $20.01 | $20.48 | $19.84 | 6,169 |
| 2017-04-21 | $19.89 | $20.20 | $19.89 | $20.02 | $19.39 | 8,767 |
| 2017-04-20 | $19.95 | $19.95 | $19.88 | $19.89 | $19.26 | 9,140 |
| 2017-04-19 | $20.35 | $20.53 | $20.18 | $20.39 | $19.75 | 4,911 |
| 2017-04-18 | $20.25 | $20.51 | $20.25 | $20.36 | $19.72 | 8,465 |
| 2017-04-17 | $21.55 | $21.79 | $20.75 | $21.08 | $20.42 | 15,288 |
| 2017-04-13 | $20.86 | $21.00 | $20.70 | $20.92 | $20.26 | 5,647 |
| 2017-04-12 | $20.68 | $20.86 | $20.50 | $20.70 | $20.05 | 5,303 |
| 2017-04-11 | $20.25 | $20.55 | $20.04 | $20.29 | $19.65 | 5,404 |
| 2017-04-10 | $20.39 | $20.39 | $20.20 | $20.30 | $19.66 | 6,047 |
| 2017-04-07 | $20.15 | $20.44 | $20.15 | $20.40 | $19.76 | 8,846 |
| 2017-04-06 | $20.22 | $20.42 | $20.09 | $20.17 | $19.54 | 10,733 |
| 2017-04-05 | $20.34 | $20.37 | $20.15 | $20.29 | $19.65 | 17,611 |
| 2017-04-04 | $20.52 | $20.67 | $20.30 | $20.30 | $19.66 | 9,746 |
| 2017-04-03 | $20.73 | $20.80 | $20.30 | $20.30 | $19.66 | 13,200 |
| 2017-03-31 | $20.75 | $20.81 | $20.31 | $20.33 | $19.69 | 9,200 |
| 2017-03-30 | $21.15 | $21.15 | $20.52 | $20.53 | $19.88 | 10,800 |
| 2017-03-29 | $21.11 | $21.15 | $20.75 | $21.05 | $20.39 | 11,100 |
| 2017-03-28 | $21.02 | $21.22 | $20.98 | $21.07 | $20.41 | 8,300 |
| 2017-03-27 | $21.11 | $21.46 | $21.05 | $21.23 | $20.56 | 4,400 |
| 2017-03-24 | $21.82 | $21.87 | $21.54 | $21.70 | $21.02 | 5,300 |
| 2017-03-23 | $21.95 | $21.97 | $21.66 | $21.91 | $21.22 | 4,800 |
| 2017-03-22 | $21.50 | $21.58 | $21.40 | $21.55 | $20.87 | 8,600 |
| 2017-03-21 | $21.65 | $21.75 | $21.46 | $21.47 | $20.79 | 5,000 |
| 2017-03-20 | $21.63 | $21.82 | $21.59 | $21.82 | $21.13 | 8,400 |
| 2017-03-17 | $21.52 | $21.73 | $21.44 | $21.64 | $20.96 | 9,100 |
| 2017-03-16 | $22.16 | $22.43 | $22.04 | $22.25 | $21.55 | 9,600 |
| 2017-03-15 | $21.57 | $22.29 | $21.51 | $22.23 | $21.53 | 9,600 |
| 2017-03-14 | $21.29 | $21.43 | $21.17 | $21.21 | $20.54 | 7,900 |
| 2017-03-13 | $21.11 | $21.43 | $21.05 | $21.33 | $20.66 | 32,200 |
| 2017-03-10 | $20.78 | $20.86 | $20.72 | $20.76 | $20.11 | 21,400 |
| 2017-03-09 | $21.17 | $21.17 | $20.80 | $20.84 | $20.18 | 6,200 |
| 2017-03-08 | $20.87 | $21.08 | $20.76 | $20.99 | $20.33 | 11,200 |
| 2017-03-07 | $20.87 | $21.03 | $20.71 | $20.87 | $20.21 | 9,200 |
| 2017-03-06 | $20.94 | $21.04 | $20.79 | $20.79 | $20.14 | 26,600 |
| 2017-03-03 | $21.08 | $21.14 | $21.02 | $21.03 | $20.37 | 10,900 |
| 2017-03-02 | $20.96 | $21.05 | $20.88 | $20.98 | $20.32 | 16,800 |
| 2017-03-01 | $21.66 | $21.92 | $21.66 | $21.76 | $21.08 | 20,100 |
| 2017-02-28 | $21.84 | $21.87 | $21.71 | $21.71 | $21.03 | 15,300 |
| 2017-02-27 | $22.23 | $22.28 | $21.93 | $22.15 | $21.45 | 12,500 |
| 2017-02-24 | $22.08 | $22.25 | $22.07 | $22.25 | $21.55 | 17,300 |
| 2017-02-23 | $22.39 | $22.39 | $22.17 | $22.28 | $21.58 | 9,400 |
| 2017-02-22 | $21.82 | $22.30 | $21.78 | $22.23 | $21.53 | 7,700 |
| 2017-02-21 | $22.04 | $22.33 | $22.03 | $22.17 | $21.47 | 7,300 |
| 2017-02-17 | $22.07 | $22.12 | $22.06 | $22.10 | $21.40 | 8,300 |
| 2017-02-16 | $22.96 | $22.96 | $22.52 | $22.74 | $22.02 | 8,600 |
| 2017-02-15 | $23.72 | $23.93 | $23.63 | $23.93 | $23.18 | 6,300 |
| 2017-02-14 | $23.75 | $23.75 | $23.58 | $23.75 | $23.00 | 7,800 |
| 2017-02-13 | $23.51 | $23.67 | $23.42 | $23.67 | $22.92 | 7,000 |
| 2017-02-10 | $22.97 | $23.21 | $22.97 | $23.20 | $22.47 | 4,400 |
| 2017-02-09 | $23.03 | $23.26 | $23.00 | $23.14 | $22.41 | 9,600 |
| 2017-02-08 | $22.42 | $22.96 | $22.42 | $22.87 | $22.15 | 8,300 |
| 2017-02-07 | $22.48 | $22.80 | $22.48 | $22.67 | $21.96 | 12,600 |
| 2017-02-06 | $23.01 | $23.30 | $23.01 | $23.26 | $22.53 | 12,900 |
| 2017-02-03 | $23.12 | $23.24 | $23.06 | $23.24 | $22.51 | 5,500 |
| 2017-02-02 | $23.03 | $23.12 | $23.00 | $23.02 | $22.30 | 18,800 |
| 2017-02-01 | $23.06 | $23.10 | $22.90 | $22.93 | $22.21 | 16,179 |
| 2017-01-31 | $22.96 | $23.13 | $22.92 | $23.13 | $22.40 | 8,155 |
| 2017-01-30 | $22.92 | $23.10 | $22.92 | $22.94 | $22.22 | 25,824 |
| 2017-01-27 | $23.12 | $23.22 | $22.97 | $23.22 | $22.49 | 20,149 |
| 2017-01-26 | $23.30 | $23.73 | $23.30 | $23.66 | $22.92 | 16,432 |
| 2017-01-25 | $23.75 | $23.99 | $23.53 | $23.83 | $23.08 | 10,098 |
| 2017-01-24 | $23.04 | $23.04 | $22.87 | $22.93 | $22.20 | 12,003 |
| 2017-01-23 | $22.40 | $22.70 | $22.40 | $22.66 | $21.95 | 56,306 |
| 2017-01-20 | $22.29 | $22.52 | $22.27 | $22.40 | $21.69 | 19,025 |
| 2017-01-19 | $22.00 | $22.29 | $22.00 | $22.23 | $21.53 | 39,610 |
| 2017-01-18 | $21.93 | $22.03 | $21.90 | $21.90 | $21.21 | 11,167 |
| 2017-01-17 | $21.51 | $21.78 | $21.51 | $21.74 | $21.06 | 71,174 |
| 2017-01-13 | $21.41 | $21.63 | $21.41 | $21.58 | $20.90 | 15,263 |
| 2017-01-12 | $20.84 | $21.23 | $20.84 | $21.20 | $20.53 | 16,281 |
| 2017-01-11 | $20.45 | $20.85 | $20.36 | $20.85 | $20.19 | 13,228 |
| 2017-01-10 | $20.44 | $20.54 | $19.96 | $20.13 | $19.50 | 18,159 |
| 2017-01-09 | $19.93 | $20.54 | $19.90 | $20.45 | $19.80 | 27,665 |
| 2017-01-06 | $20.01 | $20.45 | $20.01 | $20.43 | $19.79 | 11,245 |
| 2017-01-05 | $20.30 | $20.46 | $20.15 | $20.46 | $19.82 | 8,967 |
| 2017-01-04 | $20.54 | $20.80 | $20.48 | $20.67 | $20.02 | 17,231 |
| 2017-01-03 | $20.45 | $20.54 | $20.26 | $20.54 | $19.89 | 22,999 |
| 2016-12-30 | $20.25 | $20.73 | $20.25 | $20.27 | $19.63 | 22,198 |
| 2016-12-29 | $20.51 | $20.70 | $20.44 | $20.56 | $19.91 | 14,730 |
| 2016-12-28 | $19.65 | $19.99 | $19.51 | $19.99 | $19.36 | 25,979 |
| 2016-12-27 | $19.26 | $19.41 | $19.26 | $19.36 | $18.75 | 15,775 |
| 2016-12-23 | $19.15 | $19.46 | $19.15 | $19.27 | $18.66 | 32,820 |
| 2016-12-22 | $19.28 | $19.44 | $19.07 | $19.24 | $18.64 | 26,970 |
| 2016-12-21 | $19.62 | $19.93 | $19.47 | $19.47 | $18.86 | 15,863 |
| 2016-12-20 | $19.26 | $19.66 | $19.20 | $19.66 | $19.04 | 35,190 |
| 2016-12-19 | $19.06 | $19.20 | $18.80 | $18.83 | $18.24 | 73,386 |
| 2016-12-16 | $18.81 | $19.30 | $18.75 | $18.78 | $18.19 | 17,512 |
| 2016-12-15 | $19.22 | $19.35 | $18.75 | $19.04 | $18.44 | 71,199 |
| 2016-12-14 | $19.67 | $19.69 | $19.02 | $19.02 | $18.42 | 42,327 |
| 2016-12-13 | $19.51 | $19.55 | $19.20 | $19.34 | $18.73 | 14,802 |
| 2016-12-12 | $19.86 | $19.86 | $19.38 | $19.45 | $18.84 | 23,063 |
| 2016-12-09 | $19.63 | $19.88 | $19.46 | $19.52 | $18.91 | 35,712 |
| 2016-12-08 | $19.76 | $19.91 | $19.45 | $19.61 | $18.99 | 17,265 |
| 2016-12-07 | $19.99 | $20.30 | $19.88 | $20.15 | $19.52 | 14,558 |
| 2016-12-06 | $20.30 | $20.41 | $19.87 | $20.04 | $19.41 | 13,186 |
| 2016-12-05 | $19.97 | $20.62 | $19.97 | $20.25 | $19.61 | 14,656 |
| 2016-12-02 | $19.93 | $20.40 | $19.86 | $20.14 | $19.51 | 13,332 |
| 2016-12-01 | $20.25 | $20.30 | $19.86 | $20.00 | $19.37 | 24,924 |
| 2016-11-30 | $20.66 | $20.79 | $20.36 | $20.54 | $19.89 | 8,593 |
| 2016-11-29 | $20.90 | $21.21 | $20.69 | $21.21 | $20.54 | 8,878 |
| 2016-11-28 | $21.02 | $21.21 | $20.88 | $21.21 | $20.54 | 29,155 |
| 2016-11-25 | $20.65 | $20.96 | $20.65 | $20.91 | $20.25 | 3,177 |
| 2016-11-23 | $20.75 | $20.76 | $20.41 | $20.76 | $20.11 | 9,708 |
| 2016-11-22 | $21.00 | $21.21 | $20.98 | $21.21 | $20.54 | 7,334 |
| 2016-11-21 | $20.59 | $20.81 | $20.50 | $20.71 | $20.06 | 8,040 |
| 2016-11-18 | $20.50 | $20.66 | $20.50 | $20.51 | $19.86 | 26,723 |
| 2016-11-17 | $20.72 | $21.13 | $20.72 | $20.73 | $20.07 | 8,804 |
| 2016-11-16 | $20.69 | $20.71 | $20.60 | $20.62 | $19.97 | 11,558 |
| 2016-11-15 | $20.51 | $20.77 | $20.50 | $20.64 | $19.99 | 5,289 |
| 2016-11-14 | $20.47 | $20.53 | $20.45 | $20.51 | $19.86 | 4,119 |
| 2016-11-11 | $21.39 | $21.39 | $21.00 | $21.15 | $20.48 | 6,190 |
| 2016-11-10 | $22.26 | $22.60 | $22.05 | $22.05 | $21.36 | 11,741 |
| 2016-11-09 | $22.29 | $22.96 | $22.25 | $22.96 | $22.24 | 3,478 |
| 2016-11-08 | $21.97 | $22.72 | $21.59 | $22.72 | $22.00 | 5,618 |
| 2016-11-07 | $21.61 | $21.95 | $21.39 | $21.95 | $21.26 | 4,415 |
| 2016-11-04 | $21.37 | $21.50 | $21.15 | $21.15 | $20.48 | 3,236 |
| 2016-11-03 | $21.78 | $21.95 | $21.49 | $21.49 | $20.81 | 9,886 |
| 2016-11-02 | $21.85 | $21.95 | $21.62 | $21.95 | $21.26 | 11,314 |
| 2016-11-01 | $21.47 | $21.59 | $21.37 | $21.55 | $20.87 | 3,651 |
| 2016-10-31 | $21.69 | $22.05 | $21.40 | $21.72 | $21.03 | 6,462 |
| 2016-10-28 | $21.87 | $21.87 | $21.40 | $21.40 | $20.73 | 8,280 |
| 2016-10-27 | $21.92 | $22.00 | $21.87 | $21.95 | $21.26 | 9,286 |
| 2016-10-26 | $22.01 | $22.07 | $21.86 | $21.92 | $21.23 | 16,307 |
| 2016-10-25 | $22.25 | $22.56 | $22.25 | $22.53 | $21.82 | 19,791 |
| 2016-10-24 | $22.24 | $22.41 | $22.01 | $22.25 | $21.55 | 12,589 |
| 2016-10-21 | $22.05 | $22.05 | $21.80 | $21.93 | $21.23 | 11,729 |
| 2016-10-20 | $21.87 | $21.93 | $21.75 | $21.93 | $21.24 | 5,696 |
| 2016-10-19 | $21.90 | $21.93 | $21.75 | $21.92 | $21.23 | 6,703 |
| 2016-10-18 | $21.86 | $21.93 | $21.76 | $21.85 | $21.16 | 7,395 |
| 2016-10-17 | $21.35 | $21.78 | $21.27 | $21.75 | $21.07 | 8,998 |
| 2016-10-14 | $21.83 | $21.83 | $21.55 | $21.64 | $20.96 | 10,056 |
| 2016-10-13 | $21.32 | $21.60 | $21.26 | $21.60 | $20.92 | 13,878 |
| 2016-10-12 | $21.57 | $21.90 | $21.57 | $21.76 | $21.08 | 1,305,047 |
| 2016-10-11 | $21.61 | $21.71 | $21.15 | $21.42 | $20.58 | 561,262 |
| 2016-10-10 | $21.90 | $22.54 | $21.90 | $22.36 | $21.49 | 985 |
| 2016-10-07 | $21.83 | $21.90 | $21.83 | $21.90 | $21.05 | 958 |
| 2016-10-06 | $21.86 | $21.90 | $21.84 | $21.84 | $20.99 | 1,003 |
| 2016-10-05 | $22.48 | $22.62 | $22.26 | $22.62 | $21.74 | 994 |
| 2016-10-04 | $22.41 | $22.77 | $22.41 | $22.73 | $21.72 | 4,574 |
| 2016-10-03 | $23.40 | $23.63 | $23.31 | $23.63 | $22.58 | 8,249 |
| 2016-09-30 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 0 |
| 2016-09-29 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 0 |
| 2016-09-28 | $23.00 | $23.00 | $22.79 | $22.98 | $21.96 | 1,139 |
| 2016-09-27 | $23.38 | $23.38 | $23.38 | $23.38 | $22.34 | 0 |
| 2016-09-26 | $23.25 | $23.38 | $23.25 | $23.38 | $22.34 | 200 |
| 2016-09-23 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-22 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-21 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-20 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-16 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-15 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-14 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 0 |
| 2016-09-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 230 |
| 2016-09-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-09-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-08-31 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-08-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-08-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 0 |
| 2016-08-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.08 | 100 |
| 2016-08-25 | $26.68 | $26.68 | $26.68 | $26.68 | $25.49 | 0 |
| 2016-08-24 | $26.68 | $26.68 | $26.68 | $26.68 | $25.49 | 0 |
| 2016-08-23 | $27.00 | $27.00 | $26.68 | $26.68 | $25.49 | 300 |
| 2016-08-22 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 6 |
| 2016-08-19 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-18 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-17 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-16 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-15 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-12 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 19 |
| 2016-08-11 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-10 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 15 |
| 2016-08-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-08 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 0 |
| 2016-08-05 | $27.83 | $27.83 | $27.83 | $27.83 | $26.59 | 100 |
| 2016-08-04 | $28.60 | $28.60 | $28.60 | $28.60 | $27.33 | 100 |
| 2016-08-03 | $26.13 | $26.13 | $26.13 | $26.13 | $24.97 | 100 |
| 2016-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-08-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-29 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-28 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 20 |
| 2016-07-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-25 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-21 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-19 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2016-07-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 200 |
| 2016-07-15 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 0 |
| 2016-07-14 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 0 |
| 2016-07-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.90 | 100 |
| 2016-07-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-07 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-07-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-30 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-29 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 0 |
| 2016-06-23 | $24.71 | $24.71 | $24.60 | $24.60 | $23.51 | 200 |
| 2016-06-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 0 |
| 2016-06-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 0 |
| 2016-06-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 0 |
| 2016-06-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 0 |
| 2016-06-15 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 375 |
| 2016-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.45 | 0 |
| 2016-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.45 | 100 |
| 2016-06-10 | $21.55 | $21.55 | $21.55 | $21.55 | $20.59 | 0 |
| 2016-06-09 | $21.55 | $21.55 | $21.55 | $21.55 | $20.59 | 0 |
| 2016-06-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.59 | 350 |
| 2016-06-07 | $19.70 | $19.70 | $19.70 | $19.70 | $18.82 | 0 |
| 2016-06-06 | $19.70 | $19.70 | $19.70 | $19.70 | $18.82 | 0 |
| 2016-06-03 | $19.70 | $19.70 | $19.70 | $19.70 | $18.82 | 0 |
| 2016-06-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.82 | 200 |
| 2016-06-01 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-31 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-27 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-26 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-25 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 6,700 |
| 2016-05-24 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 20,000 |
| 2016-05-23 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-20 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-19 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-18 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-17 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-16 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 0 |
| 2016-05-13 | $21.07 | $21.07 | $21.07 | $21.07 | $20.13 | 1,500 |
| 2016-05-12 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-11 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 10 |
| 2016-05-10 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-09 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-06 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-04 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-03 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-05-02 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-29 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-28 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-27 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-26 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-25 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-22 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-21 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-20 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-19 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-15 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-14 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 0 |
| 2016-04-13 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 1,300 |
| 2016-04-12 | $21.80 | $21.80 | $21.65 | $21.65 | $20.69 | 630 |
| 2016-04-11 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-04-08 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-04-07 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 427,000 |
| 2016-04-06 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-04-05 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-04-04 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-04-01 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 0 |
| 2016-03-31 | $21.29 | $21.29 | $21.29 | $21.29 | $20.34 | 253 |
| 2016-03-30 | $21.10 | $21.10 | $21.10 | $21.10 | $20.16 | 600 |
| 2016-03-29 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-28 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-24 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-23 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-22 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-21 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2016-03-18 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 600 |
| 2016-03-17 | $19.10 | $19.10 | $19.10 | $19.10 | $18.25 | 0 |
| 2016-03-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.25 | 0 |
| 2016-03-15 | $19.18 | $19.18 | $19.10 | $19.10 | $18.25 | 400 |
| 2016-03-14 | $19.53 | $19.53 | $19.53 | $19.53 | $18.66 | 0 |
| 2016-03-11 | $19.53 | $19.53 | $19.53 | $19.53 | $18.66 | 347 |
| 2016-03-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.11 | 0 |
| 2016-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.11 | 0 |
| 2016-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.11 | 0 |
| 2016-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.11 | 10,500 |
| 2016-03-04 | $19.98 | $19.98 | $19.79 | $19.90 | $19.01 | 300 |
| 2016-03-03 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-03-02 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-03-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-29 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-26 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-25 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-24 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-22 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-19 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 0 |
| 2016-02-18 | $17.65 | $17.65 | $17.65 | $17.65 | $16.86 | 100 |
| 2016-02-17 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-16 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-12 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-10 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-09 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-05 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-04 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-02 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-02-01 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-29 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-28 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-27 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-26 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-25 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-22 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-21 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-20 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 0 |
| 2016-01-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.76 | 250 |
| 2016-01-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.43 | 0 |
| 2016-01-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.43 | 0 |
| 2016-01-12 | $17.20 | $17.20 | $17.20 | $17.20 | $16.43 | 0 |
| 2016-01-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.43 | 0 |
| 2016-01-08 | $17.20 | $17.20 | $17.20 | $17.20 | $16.43 | 100 |
| 2016-01-07 | $18.55 | $18.55 | $18.55 | $18.55 | $17.72 | 0 |
| 2016-01-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.72 | 0 |
| 2016-01-05 | $18.35 | $18.55 | $18.35 | $18.55 | $17.72 | 475 |
| 2016-01-04 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-31 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 1,500 |
| 2015-12-30 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-29 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-28 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-24 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-23 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-22 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-21 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 20 |
| 2015-12-18 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-17 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-15 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-14 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-11 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-10 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 0 |
| 2015-12-09 | $20.34 | $20.34 | $20.34 | $20.34 | $19.44 | 100 |
| 2015-12-08 | $21.90 | $21.90 | $21.90 | $21.90 | $20.93 | 0 |
| 2015-12-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.93 | 100 |
| 2015-12-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.83 | 0 |
| 2015-12-03 | $21.80 | $21.80 | $21.80 | $21.80 | $20.83 | 300 |
| 2015-12-02 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-12-01 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-25 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 900 |
| 2015-11-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.02 | 600 |
| 2015-11-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.40 | 20 |
| 2015-11-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.40 | 0 |
| 2015-11-19 | $21.35 | $21.35 | $21.35 | $21.35 | $20.40 | 0 |
| 2015-11-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.40 | 100 |
| 2015-11-13 | $21.35 | $21.35 | $21.35 | $21.35 | $20.40 | 100 |
| 2015-11-12 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-11 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-10 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-09 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-06 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-10-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 0 |
| 2015-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.79 | 100 |
| 2015-10-27 | $22.80 | $22.80 | $22.71 | $22.71 | $21.70 | 0 |
| 2015-10-26 | $22.80 | $22.80 | $22.71 | $22.71 | $21.70 | 300 |
| 2015-10-23 | $22.10 | $23.20 | $22.05 | $22.05 | $21.07 | 0 |
| 2015-10-22 | $22.10 | $23.20 | $22.05 | $22.05 | $21.07 | 3,500 |
| 2015-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.50 | 200 |
| 2015-10-20 | $23.32 | $23.40 | $23.24 | $23.40 | $22.36 | 0 |
| 2015-10-19 | $23.32 | $23.40 | $23.24 | $23.40 | $22.36 | 0 |
| 2015-10-16 | $23.32 | $23.40 | $23.24 | $23.40 | $22.36 | 0 |
| 2015-10-15 | $23.32 | $23.40 | $23.24 | $23.40 | $22.36 | 1,600 |
| 2015-10-14 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-13 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-12 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-09 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-08 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-07 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 0 |
| 2015-10-06 | $21.88 | $21.88 | $21.88 | $21.88 | $20.91 | 3,800 |
| 2015-10-05 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-10-02 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-10-01 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-30 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-29 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-28 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-25 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-24 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-23 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-22 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-21 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-18 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-17 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-16 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-15 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-14 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 0 |
| 2015-09-11 | $23.59 | $23.59 | $22.85 | $22.89 | $21.87 | 3,672 |
| 2015-09-10 | $24.08 | $24.08 | $23.81 | $23.81 | $22.75 | 0 |
| 2015-09-09 | $24.08 | $24.08 | $23.81 | $23.81 | $22.75 | 0 |
| 2015-09-08 | $24.08 | $24.08 | $23.81 | $23.81 | $22.75 | 0 |
| 2015-09-04 | $24.08 | $24.08 | $23.81 | $23.81 | $22.75 | 808 |
| 2015-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $23.78 | 500 |
| 2015-09-02 | $24.73 | $24.73 | $24.73 | $24.73 | $23.63 | 600 |
| 2015-09-01 | $25.12 | $25.12 | $24.79 | $24.83 | $23.73 | 0 |
| 2015-08-31 | $25.12 | $25.12 | $24.79 | $24.83 | $23.73 | 0 |
ASPEN PHARMACARE (APNHY) News Headlines
Recent ASPEN PHARMACARE (APNHY) News
Similar Companies to ASPEN PHARMACARE (APNHY) 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 | -- | -- | -- |