Asics Corporation (ASCCY) Exchange: PINK
Data as of May 2, 2025
$22.32 ($1.02) 4.76%
Asics Corporation - Daily Information
Click for more stock information on Asics Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.25 |
| Previous Close | $22.32 |
| High | $22.32 |
| Low | $22.22 |
| Adjusted Open | $22.25 |
| Previous Adjusted Close | $22.32 |
| Adjusted High | $22.32 |
| Adjusted Low | $22.22 |
About Asics Corporation (ASCCY)
Asics Corp ADR
Invest in Asics Corporation (ASCCY)
Historical Stock Data for Asics Corporation (ASCCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.25 | $22.32 | $22.22 | $22.32 | $22.32 | 9,964 |
| 2025-05-01 | $21.00 | $21.39 | $20.83 | $21.31 | $21.31 | 12,176 |
| 2025-04-30 | $21.29 | $21.55 | $21.17 | $21.53 | $21.53 | 78,308 |
| 2025-04-29 | $21.27 | $21.96 | $21.03 | $21.90 | $21.90 | 58,351 |
| 2025-04-28 | $21.89 | $21.95 | $21.61 | $21.88 | $21.88 | 23,410 |
| 2025-04-25 | $21.46 | $21.70 | $21.40 | $21.69 | $21.69 | 36,428 |
| 2025-04-24 | $20.44 | $21.46 | $20.44 | $21.46 | $21.46 | 25,000 |
| 2025-04-23 | $21.24 | $21.64 | $20.85 | $20.91 | $20.91 | 64,407 |
| 2025-04-22 | $20.58 | $20.58 | $19.76 | $20.14 | $20.14 | 52,172 |
| 2025-04-21 | $20.29 | $20.29 | $19.38 | $19.47 | $19.47 | 59,223 |
| 2025-04-17 | $19.26 | $20.16 | $19.26 | $20.05 | $20.05 | 35,621 |
| 2025-04-16 | $19.48 | $19.53 | $19.14 | $19.27 | $19.27 | 28,547 |
| 2025-04-15 | $19.46 | $19.56 | $19.37 | $19.42 | $19.42 | 86,129 |
| 2025-04-14 | $20.08 | $20.25 | $19.91 | $20.05 | $20.05 | 104,416 |
| 2025-04-11 | $20.16 | $20.61 | $20.00 | $20.61 | $20.61 | 62,621 |
| 2025-04-10 | $21.53 | $21.53 | $19.76 | $20.19 | $20.19 | 69,631 |
| 2025-04-09 | $18.89 | $20.98 | $18.76 | $20.40 | $20.40 | 90,782 |
| 2025-04-08 | $20.11 | $20.20 | $18.79 | $19.25 | $19.25 | 146,197 |
| 2025-04-07 | $18.96 | $19.50 | $18.47 | $18.89 | $18.89 | 95,289 |
| 2025-04-04 | $18.35 | $18.35 | $17.75 | $17.79 | $17.79 | 147,636 |
| 2025-04-03 | $20.20 | $20.20 | $19.20 | $19.31 | $19.31 | 52,975 |
| 2025-04-02 | $22.05 | $22.05 | $21.58 | $21.74 | $21.74 | 15,554 |
| 2025-04-01 | $21.65 | $21.69 | $21.04 | $21.30 | $21.30 | 85,626 |
| 2025-03-31 | $20.94 | $21.30 | $20.90 | $21.30 | $21.30 | 30,750 |
| 2025-03-28 | $21.50 | $21.50 | $20.71 | $20.76 | $20.76 | 27,319 |
| 2025-03-27 | $21.59 | $21.62 | $21.46 | $21.53 | $21.53 | 19,847 |
| 2025-03-26 | $22.50 | $22.50 | $21.80 | $21.80 | $21.80 | 84,826 |
| 2025-03-25 | $22.74 | $22.74 | $21.52 | $22.35 | $22.35 | 96,055 |
| 2025-03-24 | $21.80 | $22.48 | $21.80 | $22.40 | $22.40 | 38,054 |
| 2025-03-21 | $21.32 | $21.34 | $21.24 | $21.29 | $21.29 | 27,738 |
| 2025-03-20 | $22.58 | $22.58 | $21.39 | $21.58 | $21.58 | 21,718 |
| 2025-03-19 | $21.46 | $21.70 | $21.46 | $21.64 | $21.64 | 52,473 |
| 2025-03-18 | $21.47 | $22.10 | $21.21 | $21.27 | $21.27 | 28,459 |
| 2025-03-17 | $21.87 | $21.97 | $21.52 | $21.96 | $21.96 | 30,397 |
| 2025-03-14 | $21.70 | $21.82 | $21.25 | $21.82 | $21.82 | 725,818 |
| 2025-03-13 | $21.59 | $21.75 | $21.40 | $21.51 | $21.51 | 343,306 |
| 2025-03-12 | $21.63 | $21.86 | $21.57 | $21.80 | $21.80 | 88,304 |
| 2025-03-11 | $20.00 | $20.70 | $20.00 | $20.64 | $20.64 | 49,981 |
| 2025-03-10 | $21.00 | $21.00 | $19.84 | $20.09 | $20.09 | 64,911 |
| 2025-03-07 | $22.00 | $22.00 | $21.35 | $21.87 | $21.87 | 646,203 |
| 2025-03-06 | $22.01 | $23.24 | $22.01 | $22.54 | $22.54 | 177,273 |
| 2025-03-05 | $22.47 | $22.84 | $22.46 | $22.79 | $22.79 | 15,100 |
| 2025-03-04 | $23.45 | $23.45 | $22.12 | $22.28 | $22.28 | 39,073 |
| 2025-03-03 | $22.85 | $23.02 | $22.69 | $22.83 | $22.83 | 32,915 |
| 2025-02-28 | $22.24 | $22.30 | $22.08 | $22.30 | $22.30 | 31,152 |
| 2025-02-27 | $22.51 | $22.51 | $22.24 | $22.24 | $22.24 | 18,080 |
| 2025-02-26 | $22.50 | $22.79 | $22.32 | $22.78 | $22.78 | 673,413 |
| 2025-02-25 | $22.64 | $22.74 | $22.51 | $22.54 | $22.54 | 87,635 |
| 2025-02-24 | $23.06 | $23.21 | $22.98 | $23.07 | $23.07 | 21,363 |
| 2025-02-21 | $23.38 | $23.38 | $23.19 | $23.20 | $23.20 | 16,581 |
| 2025-02-20 | $23.45 | $23.67 | $23.45 | $23.60 | $23.60 | 306,059 |
| 2025-02-19 | $23.82 | $23.82 | $23.33 | $23.39 | $23.39 | 168,372 |
| 2025-02-18 | $24.85 | $24.85 | $24.36 | $24.40 | $24.40 | 17,392 |
| 2025-02-14 | $22.61 | $23.50 | $22.61 | $23.50 | $23.50 | 21,883 |
| 2025-02-13 | $21.79 | $21.98 | $21.79 | $21.95 | $21.95 | 30,257 |
| 2025-02-12 | $21.48 | $21.65 | $21.38 | $21.58 | $21.58 | 26,276 |
| 2025-02-11 | $20.84 | $21.70 | $20.84 | $21.66 | $21.66 | 23,313 |
| 2025-02-10 | $21.05 | $21.72 | $21.05 | $21.69 | $21.69 | 21,166 |
| 2025-02-07 | $21.60 | $22.25 | $21.32 | $21.39 | $21.39 | 18,115 |
| 2025-02-06 | $20.96 | $21.48 | $20.69 | $21.48 | $21.48 | 281,571 |
| 2025-02-05 | $22.00 | $22.20 | $21.99 | $22.10 | $22.10 | 265,353 |
| 2025-02-04 | $21.34 | $22.20 | $21.33 | $21.99 | $21.99 | 67,056 |
| 2025-02-03 | $21.80 | $22.02 | $21.78 | $21.85 | $21.85 | 872,774 |
| 2025-01-31 | $22.84 | $22.84 | $21.86 | $22.20 | $22.20 | 1,138,485 |
| 2025-01-30 | $23.39 | $24.02 | $22.90 | $23.01 | $23.01 | 636,955 |
| 2025-01-29 | $22.55 | $23.45 | $22.55 | $23.45 | $23.45 | 95,741 |
| 2025-01-28 | $22.04 | $23.05 | $22.04 | $23.05 | $23.05 | 28,539 |
| 2025-01-27 | $22.11 | $22.68 | $22.11 | $22.68 | $22.68 | 673,920 |
| 2025-01-24 | $23.69 | $23.69 | $22.80 | $22.86 | $22.86 | 442,635 |
| 2025-01-23 | $23.10 | $23.50 | $23.10 | $23.50 | $23.50 | 35,597 |
| 2025-01-22 | $23.89 | $23.89 | $22.88 | $22.90 | $22.90 | 68,221 |
| 2025-01-21 | $22.84 | $22.85 | $21.55 | $22.19 | $22.19 | 61,096 |
| 2025-01-17 | $21.50 | $21.72 | $21.36 | $21.38 | $21.38 | 33,498 |
| 2025-01-16 | $21.19 | $21.35 | $21.19 | $21.30 | $21.30 | 29,066 |
| 2025-01-15 | $21.10 | $21.21 | $21.06 | $21.19 | $21.19 | 26,825 |
| 2025-01-14 | $21.23 | $21.23 | $20.34 | $20.48 | $20.48 | 42,266 |
| 2025-01-13 | $20.03 | $20.42 | $20.03 | $20.36 | $20.36 | 22,210 |
| 2025-01-10 | $20.00 | $20.44 | $20.00 | $20.42 | $20.42 | 44,880 |
| 2025-01-08 | $19.29 | $19.61 | $19.29 | $19.60 | $19.60 | 39,392 |
| 2025-01-07 | $19.00 | $19.40 | $19.00 | $19.32 | $19.32 | 54,526 |
| 2025-01-06 | $19.97 | $20.40 | $19.49 | $19.54 | $19.54 | 50,535 |
| 2025-01-03 | $19.94 | $20.28 | $19.50 | $19.55 | $19.55 | 39,668 |
| 2025-01-02 | $20.36 | $20.36 | $19.46 | $19.52 | $19.52 | 27,172 |
| 2024-12-31 | $19.55 | $19.69 | $19.48 | $19.69 | $19.69 | 14,520 |
| 2024-12-30 | $19.59 | $19.68 | $19.52 | $19.61 | $19.61 | 20,398 |
| 2024-12-27 | $20.04 | $20.06 | $19.91 | $19.97 | $19.97 | 25,973 |
| 2024-12-26 | $19.13 | $19.84 | $19.13 | $19.83 | $19.83 | 30,333 |
| 2024-12-24 | $18.95 | $19.71 | $18.95 | $19.67 | $19.67 | 15,891 |
| 2024-12-23 | $19.55 | $19.72 | $19.53 | $19.72 | $19.72 | 26,131 |
| 2024-12-20 | $19.61 | $19.98 | $19.61 | $19.79 | $19.79 | 37,919 |
| 2024-12-19 | $20.13 | $20.13 | $19.44 | $19.59 | $19.59 | 33,120 |
| 2024-12-18 | $19.05 | $20.00 | $19.05 | $19.32 | $19.32 | 34,474 |
| 2024-12-17 | $19.67 | $19.77 | $19.63 | $19.74 | $19.74 | 20,583 |
| 2024-12-16 | $19.90 | $19.90 | $19.65 | $19.65 | $19.65 | 23,057 |
| 2024-12-13 | $19.97 | $19.98 | $19.88 | $19.91 | $19.91 | 20,502 |
| 2024-12-12 | $19.53 | $19.80 | $19.25 | $19.74 | $19.74 | 17,431 |
| 2024-12-11 | $19.93 | $20.05 | $19.90 | $19.93 | $19.93 | 41,587 |
| 2024-12-10 | $20.20 | $20.20 | $19.97 | $19.97 | $19.97 | 26,297 |
| 2024-12-09 | $20.37 | $20.38 | $20.31 | $20.31 | $20.31 | 36,587 |
| 2024-12-06 | $21.70 | $21.70 | $20.65 | $20.70 | $20.70 | 35,108 |
| 2024-12-05 | $21.49 | $21.49 | $20.96 | $21.09 | $21.09 | 26,198 |
| 2024-12-04 | $20.85 | $20.87 | $20.70 | $20.80 | $20.80 | 30,019 |
| 2024-12-03 | $21.45 | $21.45 | $20.66 | $20.81 | $20.81 | 26,970 |
| 2024-12-02 | $20.91 | $20.98 | $20.84 | $20.96 | $20.96 | 31,045 |
| 2024-11-29 | $19.86 | $20.54 | $19.86 | $20.36 | $20.36 | 12,169 |
| 2024-11-27 | $19.67 | $19.68 | $19.52 | $19.62 | $19.62 | 12,942 |
| 2024-11-26 | $19.75 | $19.75 | $19.49 | $19.58 | $19.58 | 23,974 |
| 2024-11-25 | $20.01 | $20.01 | $19.50 | $19.55 | $19.55 | 56,113 |
| 2024-11-22 | $18.48 | $18.57 | $18.45 | $18.57 | $18.57 | 38,130 |
| 2024-11-21 | $18.17 | $18.26 | $18.17 | $18.25 | $18.25 | 36,933 |
| 2024-11-20 | $19.22 | $19.22 | $18.43 | $18.56 | $18.56 | 21,365 |
| 2024-11-19 | $17.88 | $17.99 | $17.88 | $17.97 | $17.97 | 140,861 |
| 2024-11-18 | $17.43 | $17.57 | $17.43 | $17.54 | $17.54 | 35,967 |
| 2024-11-15 | $18.10 | $18.10 | $17.24 | $17.34 | $17.34 | 47,511 |
| 2024-11-14 | $16.67 | $17.55 | $16.67 | $17.44 | $17.44 | 36,270 |
| 2024-11-13 | $17.05 | $17.65 | $17.05 | $17.58 | $17.58 | 46,124 |
| 2024-11-12 | $18.54 | $18.54 | $17.74 | $18.00 | $18.00 | 55,102 |
| 2024-11-11 | $17.76 | $17.79 | $17.67 | $17.67 | $17.67 | 66,447 |
| 2024-11-08 | $17.00 | $17.50 | $16.86 | $16.93 | $16.93 | 57,715 |
| 2024-11-07 | $16.27 | $17.20 | $16.27 | $17.19 | $17.19 | 83,221 |
| 2024-11-06 | $17.32 | $17.62 | $17.27 | $17.44 | $17.44 | 31,692 |
| 2024-11-05 | $17.46 | $17.65 | $17.36 | $17.56 | $17.56 | 58,027 |
| 2024-11-04 | $17.49 | $17.49 | $17.09 | $17.30 | $17.30 | 52,847 |
| 2024-11-01 | $16.50 | $17.37 | $16.50 | $17.33 | $17.33 | 26,596 |
| 2024-10-31 | $17.52 | $17.52 | $17.38 | $17.50 | $17.50 | 33,276 |
| 2024-10-30 | $17.23 | $17.59 | $17.23 | $17.49 | $17.49 | 15,256 |
| 2024-10-29 | $17.60 | $17.95 | $17.60 | $17.90 | $17.90 | 66,201 |
| 2024-10-28 | $17.26 | $17.36 | $17.25 | $17.30 | $17.30 | 27,233 |
| 2024-10-25 | $17.48 | $17.51 | $17.36 | $17.36 | $17.36 | 22,371 |
| 2024-10-24 | $17.42 | $17.50 | $17.37 | $17.47 | $17.47 | 32,132 |
| 2024-10-23 | $17.00 | $17.60 | $16.93 | $16.95 | $16.95 | 26,404 |
| 2024-10-22 | $17.88 | $17.90 | $17.76 | $17.82 | $17.82 | 22,513 |
| 2024-10-21 | $18.12 | $18.14 | $17.96 | $17.99 | $17.99 | 23,937 |
| 2024-10-18 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 28,770 |
| 2024-10-17 | $18.84 | $18.86 | $18.75 | $18.77 | $18.77 | 20,914 |
| 2024-10-16 | $19.80 | $19.80 | $19.06 | $19.19 | $19.19 | 51,230 |
| 2024-10-15 | $18.77 | $18.92 | $18.53 | $18.89 | $18.89 | 61,214 |
| 2024-10-14 | $18.95 | $18.97 | $18.77 | $18.97 | $18.97 | 28,046 |
| 2024-10-11 | $19.17 | $19.56 | $18.79 | $18.95 | $18.95 | 14,484 |
| 2024-10-10 | $18.84 | $19.00 | $18.76 | $19.00 | $19.00 | 35,596 |
| 2024-10-09 | $19.53 | $19.62 | $19.52 | $19.62 | $19.62 | 34,844 |
| 2024-10-08 | $19.90 | $19.92 | $19.80 | $19.86 | $19.86 | 23,139 |
| 2024-10-07 | $20.50 | $20.50 | $19.66 | $19.78 | $19.78 | 57,358 |
| 2024-10-04 | $19.75 | $19.84 | $19.67 | $19.78 | $19.78 | 186,739 |
| 2024-10-03 | $19.25 | $19.25 | $18.82 | $18.99 | $18.99 | 520,947 |
| 2024-10-02 | $20.01 | $20.11 | $19.89 | $20.10 | $20.10 | 29,878 |
| 2024-10-01 | $20.92 | $22.00 | $20.75 | $20.91 | $20.91 | 31,777 |
| 2024-09-30 | $20.30 | $21.34 | $20.30 | $20.92 | $20.92 | 22,313 |
| 2024-09-27 | $21.65 | $21.65 | $20.50 | $20.55 | $20.55 | 41,572 |
| 2024-09-26 | $20.95 | $21.39 | $20.90 | $21.39 | $21.39 | 32,143 |
| 2024-09-25 | $20.78 | $20.78 | $20.09 | $20.11 | $20.11 | 23,730 |
| 2024-09-24 | $20.40 | $20.54 | $20.40 | $20.53 | $20.53 | 33,400 |
| 2024-09-23 | $20.65 | $20.84 | $19.80 | $20.72 | $20.72 | 15,265 |
| 2024-09-20 | $20.47 | $20.69 | $20.47 | $20.60 | $20.60 | 18,114 |
| 2024-09-19 | $20.79 | $20.79 | $20.10 | $20.32 | $20.32 | 595,285 |
| 2024-09-18 | $19.97 | $19.97 | $19.26 | $19.46 | $19.46 | 179,476 |
| 2024-09-17 | $20.17 | $20.17 | $19.34 | $19.36 | $19.36 | 36,493 |
| 2024-09-16 | $19.70 | $19.70 | $19.24 | $19.34 | $19.34 | 22,230 |
| 2024-09-13 | $19.22 | $19.35 | $19.20 | $19.33 | $19.33 | 22,237 |
| 2024-09-12 | $18.95 | $19.15 | $18.93 | $19.15 | $19.15 | 70,088 |
| 2024-09-11 | $17.91 | $18.95 | $17.91 | $18.95 | $18.95 | 43,927 |
| 2024-09-10 | $18.33 | $18.81 | $18.33 | $18.74 | $18.74 | 74,167 |
| 2024-09-09 | $18.63 | $18.71 | $18.54 | $18.62 | $18.62 | 30,394 |
| 2024-09-06 | $18.53 | $18.53 | $17.97 | $18.18 | $18.18 | 91,620 |
| 2024-09-05 | $18.80 | $18.80 | $18.57 | $18.72 | $18.72 | 94,460 |
| 2024-09-04 | $18.93 | $19.08 | $18.91 | $18.94 | $18.94 | 40,354 |
| 2024-09-03 | $19.46 | $19.46 | $19.07 | $19.29 | $19.29 | 33,631 |
| 2024-08-30 | $19.50 | $19.88 | $19.50 | $19.85 | $19.85 | 30,895 |
| 2024-08-29 | $18.60 | $19.12 | $18.60 | $18.92 | $18.92 | 273,158 |
| 2024-08-28 | $19.62 | $19.62 | $18.54 | $18.59 | $18.59 | 790,363 |
| 2024-08-27 | $18.20 | $18.59 | $18.11 | $18.32 | $18.32 | 286,913 |
| 2024-08-26 | $17.62 | $18.09 | $17.62 | $17.99 | $17.99 | 25,087 |
| 2024-08-23 | $18.30 | $18.69 | $18.10 | $18.35 | $18.35 | 707,848 |
| 2024-08-22 | $17.65 | $17.78 | $17.60 | $17.67 | $17.67 | 1,144,755 |
| 2024-08-21 | $17.27 | $17.34 | $17.21 | $17.28 | $17.28 | 618,888 |
| 2024-08-20 | $16.55 | $17.26 | $16.55 | $17.03 | $17.03 | 67,957 |
| 2024-08-19 | $17.64 | $17.64 | $16.95 | $17.10 | $17.10 | 47,428 |
| 2024-08-16 | $17.20 | $17.41 | $17.20 | $17.27 | $17.27 | 1,156,757 |
| 2024-08-15 | $16.50 | $16.53 | $16.31 | $16.41 | $16.41 | 1,288,980 |
| 2024-08-14 | $15.57 | $16.55 | $15.57 | $16.06 | $16.06 | 218,655 |
| 2024-08-13 | $16.09 | $16.30 | $15.95 | $16.27 | $16.27 | 77,781 |
| 2024-08-12 | $15.20 | $15.36 | $15.11 | $15.20 | $15.20 | 19,625 |
| 2024-08-09 | $15.01 | $15.10 | $14.94 | $15.10 | $15.10 | 23,078 |
| 2024-08-08 | $15.06 | $15.35 | $14.90 | $15.17 | $15.17 | 136,568 |
| 2024-08-07 | $14.84 | $15.02 | $14.59 | $14.65 | $14.65 | 183,670 |
| 2024-08-06 | $13.94 | $14.10 | $13.73 | $14.01 | $14.01 | 82,011 |
| 2024-08-05 | $13.00 | $13.57 | $13.00 | $13.54 | $13.54 | 53,438 |
| 2024-08-02 | $14.27 | $14.47 | $14.10 | $14.13 | $14.13 | 46,009 |
| 2024-08-01 | $15.98 | $16.01 | $15.59 | $15.71 | $15.71 | 94,401 |
| 2024-07-31 | $16.22 | $16.41 | $16.11 | $16.11 | $16.11 | 31,807 |
| 2024-07-30 | $15.35 | $15.43 | $15.25 | $15.40 | $15.40 | 92,986 |
| 2024-07-29 | $15.59 | $15.59 | $15.04 | $15.09 | $15.09 | 53,058 |
| 2024-07-26 | $15.15 | $15.15 | $14.94 | $15.06 | $15.06 | 21,687 |
| 2024-07-25 | $15.85 | $15.99 | $15.47 | $15.79 | $15.79 | 41,233 |
| 2024-07-24 | $15.93 | $15.96 | $15.66 | $15.66 | $15.66 | 20,692 |
| 2024-07-23 | $16.55 | $16.55 | $16.13 | $16.16 | $16.16 | 25,213 |
| 2024-07-22 | $16.53 | $16.58 | $16.50 | $16.55 | $16.55 | 20,074 |
| 2024-07-19 | $16.82 | $16.83 | $16.71 | $16.72 | $16.72 | 21,073 |
| 2024-07-18 | $16.71 | $16.76 | $16.48 | $16.52 | $16.52 | 25,052 |
| 2024-07-17 | $17.00 | $17.62 | $17.00 | $17.32 | $17.32 | 18,037 |
| 2024-07-16 | $16.60 | $16.79 | $16.50 | $16.77 | $16.77 | 22,812 |
| 2024-07-15 | $16.49 | $16.97 | $15.99 | $16.97 | $16.97 | 19,702 |
| 2024-07-12 | $16.00 | $16.29 | $16.00 | $16.18 | $16.18 | 61,993 |
| 2024-07-11 | $16.00 | $16.00 | $15.64 | $15.72 | $15.72 | 69,179 |
| 2024-07-10 | $16.55 | $16.60 | $16.21 | $16.21 | $16.21 | 10,413 |
| 2024-07-09 | $15.69 | $15.75 | $15.44 | $15.60 | $15.60 | 9,718 |
| 2024-07-08 | $60.79 | $63.00 | $60.79 | $63.00 | $15.75 | 8,012 |
| 2024-07-05 | $62.39 | $63.00 | $62.00 | $62.32 | $15.58 | 12,388 |
| 2024-07-03 | $60.06 | $61.77 | $59.52 | $60.00 | $15.00 | 10,960 |
| 2024-07-02 | $61.34 | $61.60 | $59.92 | $61.00 | $15.25 | 10,800 |
| 2024-07-01 | $59.77 | $60.53 | $59.00 | $60.53 | $60.53 | 8,514 |
| 2024-06-28 | $63.07 | $63.07 | $59.10 | $61.20 | $61.20 | 4,595 |
| 2024-06-27 | $59.00 | $61.51 | $59.00 | $61.51 | $61.51 | 7,235 |
| 2024-06-26 | $63.77 | $63.77 | $61.49 | $62.32 | $62.32 | 7,805 |
| 2024-06-25 | $60.39 | $61.19 | $60.39 | $61.19 | $61.19 | 11,786 |
| 2024-06-24 | $61.20 | $62.80 | $60.56 | $60.56 | $60.56 | 10,458 |
| 2024-06-21 | $62.60 | $62.60 | $61.32 | $61.48 | $61.48 | 3,804 |
| 2024-06-20 | $60.01 | $61.14 | $60.01 | $61.07 | $61.07 | 6,057 |
| 2024-06-18 | $56.36 | $58.43 | $56.36 | $58.43 | $58.43 | 24,229 |
| 2024-06-17 | $58.50 | $58.79 | $57.61 | $57.94 | $57.94 | 4,361 |
| 2024-06-14 | $59.56 | $59.56 | $58.10 | $58.34 | $58.34 | 3,582 |
| 2024-06-13 | $59.10 | $59.10 | $58.51 | $58.75 | $58.75 | 4,934 |
| 2024-06-12 | $60.35 | $60.35 | $58.77 | $58.87 | $58.87 | 4,801 |
| 2024-06-11 | $60.65 | $60.65 | $59.22 | $59.29 | $59.29 | 25,226 |
| 2024-06-10 | $60.50 | $60.50 | $59.61 | $59.91 | $59.91 | 5,494 |
| 2024-06-07 | $60.10 | $60.21 | $59.90 | $60.05 | $60.05 | 2,573 |
| 2024-06-06 | $59.85 | $59.89 | $59.69 | $59.76 | $59.76 | 71,727 |
| 2024-06-05 | $57.00 | $57.43 | $57.00 | $57.43 | $57.43 | 7,550 |
| 2024-06-04 | $57.68 | $57.70 | $57.47 | $57.54 | $57.54 | 110,342 |
| 2024-06-03 | $57.72 | $57.72 | $57.00 | $57.00 | $57.00 | 19,094 |
| 2024-05-31 | $55.37 | $55.37 | $55.11 | $55.29 | $55.29 | 5,072 |
| 2024-05-30 | $56.10 | $56.39 | $56.10 | $56.36 | $56.36 | 5,205 |
| 2024-05-29 | $53.92 | $54.55 | $53.62 | $53.62 | $53.62 | 2,542 |
| 2024-05-28 | $53.75 | $53.75 | $53.28 | $53.39 | $53.39 | 4,822 |
| 2024-05-24 | $52.16 | $53.97 | $52.16 | $53.75 | $53.75 | 7,753 |
| 2024-05-23 | $52.50 | $52.50 | $52.09 | $52.09 | $52.09 | 5,395 |
| 2024-05-22 | $52.12 | $52.14 | $52.10 | $52.14 | $52.14 | 3,287 |
| 2024-05-21 | $51.35 | $51.45 | $51.29 | $51.29 | $51.29 | 3,422 |
| 2024-05-20 | $51.86 | $52.02 | $51.86 | $52.01 | $52.01 | 4,856 |
| 2024-05-17 | $52.17 | $52.29 | $52.13 | $52.24 | $52.24 | 2,244 |
| 2024-05-16 | $53.24 | $53.24 | $52.87 | $52.87 | $52.87 | 2,396 |
| 2024-05-15 | $52.63 | $53.39 | $52.63 | $53.39 | $53.39 | 3,549 |
| 2024-05-14 | $53.99 | $53.99 | $53.75 | $53.95 | $53.95 | 4,029 |
| 2024-05-13 | $56.25 | $56.99 | $56.19 | $56.20 | $56.20 | 17,783 |
| 2024-05-10 | $50.09 | $53.89 | $50.09 | $52.50 | $52.50 | 23,178 |
| 2024-05-09 | $46.04 | $46.11 | $46.04 | $46.11 | $46.11 | 1,132 |
| 2024-05-08 | $45.27 | $45.43 | $45.27 | $45.43 | $45.43 | 5,343 |
| 2024-05-07 | $46.01 | $46.01 | $45.10 | $45.23 | $45.23 | 1,513 |
| 2024-05-06 | $43.80 | $44.46 | $43.15 | $44.42 | $44.42 | 4,225 |
| 2024-05-03 | $43.60 | $44.22 | $43.60 | $44.01 | $44.01 | 3,280 |
| 2024-05-02 | $43.22 | $43.34 | $43.16 | $43.28 | $43.28 | 2,061 |
| 2024-05-01 | $42.65 | $42.65 | $42.18 | $42.40 | $42.40 | 3,426 |
| 2024-04-30 | $42.31 | $43.30 | $42.31 | $42.77 | $42.77 | 1,498 |
| 2024-04-29 | $43.48 | $43.48 | $43.25 | $43.34 | $43.34 | 1,573 |
| 2024-04-26 | $42.34 | $43.14 | $42.34 | $43.14 | $43.14 | 2,363 |
| 2024-04-25 | $41.94 | $42.49 | $41.88 | $42.49 | $42.49 | 7,088 |
| 2024-04-24 | $43.42 | $43.42 | $43.02 | $43.16 | $43.16 | 2,195 |
| 2024-04-23 | $43.26 | $43.26 | $43.25 | $43.26 | $43.26 | 2,194 |
| 2024-04-22 | $43.02 | $43.02 | $42.55 | $42.83 | $42.83 | 5,763 |
| 2024-04-19 | $43.26 | $43.78 | $42.96 | $43.04 | $43.04 | 3,693 |
| 2024-04-18 | $42.25 | $44.04 | $42.25 | $43.34 | $43.34 | 2,395 |
| 2024-04-17 | $43.20 | $43.29 | $42.91 | $43.28 | $43.28 | 43,867 |
| 2024-04-16 | $43.71 | $43.82 | $43.59 | $43.73 | $43.73 | 9,723 |
| 2024-04-15 | $45.31 | $45.31 | $44.51 | $44.56 | $44.56 | 10,764 |
| 2024-04-12 | $46.33 | $46.33 | $45.89 | $45.89 | $45.89 | 1,756 |
| 2024-04-11 | $46.75 | $46.88 | $46.75 | $46.88 | $46.88 | 1,224 |
| 2024-04-10 | $46.68 | $46.68 | $46.40 | $46.45 | $46.45 | 1,999 |
| 2024-04-09 | $46.78 | $47.86 | $46.78 | $47.75 | $47.75 | 3,354 |
| 2024-04-08 | $47.44 | $47.83 | $47.44 | $47.75 | $47.75 | 3,354 |
| 2024-04-05 | $46.44 | $46.55 | $46.44 | $46.48 | $46.48 | 2,247 |
| 2024-04-04 | $47.27 | $47.27 | $46.43 | $47.20 | $47.20 | 2,299 |
| 2024-04-03 | $47.07 | $47.25 | $47.07 | $47.20 | $47.20 | 2,299 |
| 2024-04-02 | $46.54 | $46.70 | $46.54 | $46.70 | $46.70 | 1,829 |
| 2024-04-01 | $46.05 | $46.07 | $45.93 | $46.00 | $46.00 | 1,381 |
| 2024-03-28 | $47.11 | $47.13 | $47.01 | $47.08 | $47.08 | 1,928 |
| 2024-03-27 | $46.97 | $47.25 | $46.91 | $47.25 | $47.25 | 4,793 |
| 2024-03-26 | $47.14 | $47.14 | $47.08 | $47.09 | $47.09 | 7,079 |
| 2024-03-25 | $46.64 | $46.73 | $46.64 | $46.66 | $46.66 | 7,383 |
| 2024-03-22 | $46.07 | $46.07 | $45.92 | $45.92 | $45.92 | 3,319 |
| 2024-03-21 | $45.99 | $46.00 | $45.52 | $45.52 | $45.52 | 3,211 |
| 2024-03-20 | $45.50 | $46.04 | $45.50 | $46.04 | $46.04 | 5,932 |
| 2024-03-19 | $44.92 | $45.64 | $44.91 | $45.51 | $45.51 | 7,932 |
| 2024-03-18 | $45.64 | $45.64 | $44.91 | $44.91 | $44.91 | 1,920 |
| 2024-03-15 | $43.50 | $43.59 | $43.35 | $43.35 | $43.35 | 3,375 |
| 2024-03-14 | $43.61 | $43.61 | $43.24 | $43.50 | $43.50 | 3,083 |
| 2024-03-13 | $41.66 | $41.66 | $41.54 | $41.54 | $41.54 | 2,596 |
| 2024-03-12 | $42.64 | $43.23 | $42.64 | $43.00 | $43.00 | 2,336 |
| 2024-03-11 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 1,634 |
| 2024-03-08 | $42.25 | $43.00 | $42.25 | $42.73 | $42.73 | 3,308 |
| 2024-03-07 | $43.18 | $43.39 | $43.18 | $43.39 | $43.39 | 14,865 |
| 2024-03-06 | $44.94 | $45.18 | $44.77 | $44.77 | $44.77 | 16,443 |
| 2024-03-05 | $43.46 | $43.46 | $43.45 | $43.45 | $43.45 | 1,319 |
| 2024-03-04 | $42.55 | $42.68 | $42.55 | $42.68 | $42.68 | 3,052 |
| 2024-03-01 | $42.11 | $42.67 | $41.99 | $42.13 | $42.13 | 2,099 |
| 2024-02-29 | $42.09 | $42.09 | $41.88 | $41.98 | $41.98 | 1,452 |
| 2024-02-28 | $41.28 | $41.39 | $40.91 | $41.39 | $41.39 | 1,369 |
| 2024-02-27 | $41.66 | $42.16 | $41.41 | $42.09 | $42.09 | 5,003 |
| 2024-02-26 | $40.68 | $41.26 | $40.68 | $41.26 | $41.26 | 1,473 |
| 2024-02-23 | $40.75 | $42.65 | $40.75 | $41.89 | $41.89 | 3,751 |
| 2024-02-22 | $41.63 | $42.00 | $41.63 | $41.70 | $41.70 | 24,822 |
| 2024-02-21 | $39.52 | $40.04 | $39.50 | $40.04 | $40.04 | 57,214 |
| 2024-02-20 | $38.80 | $38.88 | $37.69 | $37.71 | $37.71 | 13,195 |
| 2024-02-16 | $38.80 | $39.42 | $37.90 | $39.11 | $39.11 | 4,826 |
| 2024-02-15 | $38.87 | $39.69 | $38.87 | $39.41 | $39.41 | 6,454 |
| 2024-02-14 | $38.03 | $38.17 | $37.82 | $38.07 | $38.07 | 9,809 |
| 2024-02-13 | $37.24 | $37.24 | $35.79 | $35.86 | $35.86 | 14,146 |
| 2024-02-12 | $31.80 | $32.69 | $31.80 | $32.69 | $32.69 | 18,025 |
| 2024-02-09 | $31.72 | $32.30 | $31.64 | $31.87 | $31.87 | 31,605 |
| 2024-02-08 | $30.85 | $30.92 | $30.59 | $30.72 | $30.72 | 11,479 |
| 2024-02-07 | $31.74 | $31.80 | $31.74 | $31.76 | $31.76 | 3,183 |
| 2024-02-06 | $32.00 | $32.00 | $30.86 | $30.96 | $30.96 | 2,662 |
| 2024-02-05 | $30.68 | $30.68 | $30.62 | $30.63 | $30.63 | 1,699 |
| 2024-02-02 | $30.84 | $31.13 | $30.84 | $31.13 | $31.13 | 6,793 |
| 2024-02-01 | $30.55 | $30.55 | $30.42 | $30.45 | $30.45 | 1,623 |
| 2024-01-31 | $30.06 | $30.41 | $29.57 | $29.95 | $29.95 | 22,228 |
| 2024-01-30 | $30.93 | $30.93 | $30.71 | $30.71 | $30.71 | 107,471 |
| 2024-01-29 | $30.97 | $31.50 | $30.97 | $31.50 | $31.50 | 2,740 |
| 2024-01-26 | $30.73 | $30.79 | $30.65 | $30.78 | $30.78 | 3,159 |
| 2024-01-25 | $30.43 | $30.58 | $30.15 | $30.18 | $30.18 | 4,872 |
| 2024-01-24 | $30.68 | $30.72 | $30.63 | $30.66 | $30.66 | 7,521 |
| 2024-01-23 | $31.06 | $31.12 | $30.92 | $31.03 | $31.03 | 5,265 |
| 2024-01-22 | $31.89 | $31.98 | $31.82 | $31.98 | $31.98 | 6,568 |
| 2024-01-19 | $31.51 | $31.52 | $31.24 | $31.50 | $31.50 | 81,920 |
| 2024-01-18 | $30.65 | $30.70 | $30.59 | $30.70 | $30.70 | 70,233 |
| 2024-01-17 | $29.06 | $29.21 | $29.05 | $29.19 | $29.19 | 5,465 |
| 2024-01-16 | $30.24 | $30.34 | $29.80 | $29.80 | $29.80 | 27,827 |
| 2024-01-12 | $30.97 | $30.97 | $30.76 | $30.78 | $30.78 | 8,415 |
| 2024-01-11 | $29.79 | $29.81 | $29.79 | $29.81 | $29.81 | 2,223 |
| 2024-01-10 | $30.79 | $30.81 | $30.75 | $30.75 | $30.75 | 1,755 |
| 2024-01-09 | $30.67 | $30.67 | $30.11 | $30.26 | $30.26 | 5,985 |
| 2024-01-08 | $30.05 | $30.05 | $29.44 | $29.83 | $29.83 | 2,000 |
| 2024-01-05 | $29.18 | $29.37 | $29.18 | $29.30 | $29.30 | 17,150 |
| 2024-01-04 | $29.65 | $29.65 | $29.31 | $29.36 | $29.36 | 27,633 |
| 2024-01-03 | $30.68 | $30.84 | $30.68 | $30.84 | $30.84 | 1,404 |
| 2024-01-02 | $31.05 | $31.07 | $30.81 | $30.83 | $30.83 | 3,622 |
| 2023-12-29 | $31.55 | $31.69 | $31.40 | $31.40 | $31.40 | 1,968 |
| 2023-12-28 | $31.64 | $31.64 | $31.59 | $31.59 | $31.59 | 4,201 |
| 2023-12-27 | $31.45 | $31.45 | $31.33 | $31.45 | $31.45 | 7,997 |
| 2023-12-26 | $31.10 | $31.72 | $30.55 | $31.72 | $31.72 | 9,027 |
| 2023-12-22 | $31.73 | $31.94 | $31.66 | $31.80 | $31.80 | 4,359 |
| 2023-12-21 | $33.26 | $33.33 | $33.23 | $33.33 | $33.33 | 3,984 |
| 2023-12-20 | $33.77 | $33.77 | $33.24 | $33.24 | $33.24 | 15,400 |
| 2023-12-19 | $32.55 | $32.66 | $32.45 | $32.49 | $32.49 | 12,059 |
| 2023-12-18 | $31.50 | $31.74 | $31.50 | $31.62 | $31.62 | 2,717 |
| 2023-12-15 | $31.40 | $31.61 | $31.35 | $31.35 | $31.35 | 10,705 |
| 2023-12-14 | $31.45 | $31.50 | $31.36 | $31.44 | $31.44 | 5,656 |
| 2023-12-13 | $32.52 | $32.84 | $32.30 | $32.61 | $32.61 | 150,488 |
| 2023-12-12 | $33.31 | $34.05 | $33.31 | $33.40 | $33.40 | 3,228 |
| 2023-12-11 | $33.52 | $33.85 | $33.52 | $33.73 | $33.73 | 8,377 |
| 2023-12-08 | $32.85 | $33.30 | $32.85 | $33.30 | $33.30 | 56,309 |
| 2023-12-07 | $34.00 | $34.11 | $33.74 | $34.11 | $34.11 | 70,816 |
| 2023-12-06 | $34.07 | $34.07 | $33.64 | $33.87 | $33.87 | 4,133 |
| 2023-12-05 | $33.66 | $33.95 | $33.66 | $33.74 | $33.74 | 4,166 |
| 2023-12-04 | $33.95 | $34.80 | $33.95 | $34.80 | $34.80 | 3,412 |
| 2023-12-01 | $35.80 | $35.80 | $35.78 | $35.78 | $35.78 | 1,399 |
| 2023-11-30 | $35.98 | $36.24 | $35.87 | $36.16 | $36.16 | 11,347 |
| 2023-11-29 | $34.93 | $35.61 | $34.93 | $35.45 | $35.45 | 16,411 |
| 2023-11-28 | $35.37 | $35.99 | $35.37 | $35.87 | $35.87 | 44,654 |
| 2023-11-27 | $36.12 | $36.37 | $35.90 | $36.37 | $36.37 | 1,953 |
| 2023-11-24 | $36.85 | $36.85 | $36.52 | $36.52 | $36.52 | 1,006 |
| 2023-11-22 | $36.92 | $36.92 | $36.57 | $36.80 | $36.80 | 2,252 |
| 2023-11-21 | $35.78 | $36.00 | $35.75 | $35.94 | $35.94 | 4,780 |
| 2023-11-20 | $36.40 | $37.20 | $35.70 | $36.48 | $36.48 | 13,347 |
| 2023-11-17 | $35.78 | $35.80 | $35.59 | $35.59 | $35.59 | 2,734 |
| 2023-11-16 | $34.36 | $34.42 | $34.30 | $34.42 | $34.42 | 2,397 |
| 2023-11-15 | $33.50 | $33.87 | $33.50 | $33.85 | $33.85 | 10,980 |
| 2023-11-14 | $34.10 | $34.59 | $34.10 | $34.44 | $34.44 | 2,365 |
| 2023-11-13 | $32.31 | $32.65 | $32.31 | $32.65 | $32.65 | 6,207 |
| 2023-11-10 | $33.50 | $33.78 | $33.50 | $33.77 | $33.77 | 3,774 |
| 2023-11-09 | $33.54 | $33.78 | $33.42 | $33.42 | $33.42 | 10,096 |
| 2023-11-08 | $32.68 | $33.23 | $32.01 | $32.77 | $32.77 | 2,530 |
| 2023-11-07 | $33.37 | $33.54 | $33.37 | $33.51 | $33.51 | 4,227 |
| 2023-11-06 | $32.96 | $34.90 | $32.96 | $33.66 | $33.66 | 21,005 |
| 2023-11-03 | $33.80 | $33.84 | $33.44 | $33.68 | $33.68 | 3,937 |
| 2023-11-02 | $32.82 | $33.21 | $32.80 | $33.21 | $33.21 | 22,374 |
| 2023-11-01 | $32.25 | $32.50 | $32.16 | $32.50 | $32.50 | 4,486 |
| 2023-10-31 | $31.87 | $32.03 | $31.65 | $32.03 | $32.03 | 9,153 |
| 2023-10-30 | $31.25 | $31.41 | $31.07 | $31.41 | $31.41 | 3,626 |
| 2023-10-27 | $31.57 | $31.57 | $31.29 | $31.30 | $31.30 | 4,472 |
| 2023-10-26 | $31.12 | $31.15 | $30.93 | $30.98 | $30.98 | 3,751 |
| 2023-10-25 | $31.21 | $31.70 | $31.12 | $31.13 | $31.13 | 3,632 |
| 2023-10-24 | $30.65 | $31.25 | $30.65 | $31.14 | $31.14 | 7,214 |
| 2023-10-23 | $31.65 | $31.66 | $31.61 | $31.66 | $31.66 | 2,027 |
| 2023-10-20 | $30.91 | $30.91 | $30.78 | $30.78 | $30.78 | 2,802 |
| 2023-10-19 | $31.10 | $31.10 | $30.70 | $30.72 | $30.72 | 2,313 |
| 2023-10-18 | $31.85 | $31.85 | $31.08 | $31.08 | $31.08 | 5,629 |
| 2023-10-17 | $31.44 | $31.85 | $31.44 | $31.85 | $31.85 | 8,566 |
| 2023-10-16 | $31.61 | $31.93 | $30.79 | $31.91 | $31.91 | 14,806 |
| 2023-10-13 | $32.38 | $32.59 | $32.33 | $32.59 | $32.59 | 2,536 |
| 2023-10-12 | $32.11 | $32.24 | $31.84 | $31.97 | $31.97 | 9,722 |
| 2023-10-11 | $32.39 | $32.63 | $32.25 | $32.63 | $32.63 | 4,135 |
| 2023-10-10 | $32.11 | $32.11 | $31.68 | $31.68 | $31.68 | 6,664 |
| 2023-10-09 | $30.96 | $31.12 | $30.96 | $31.12 | $31.12 | 1,137 |
| 2023-10-06 | $30.65 | $31.01 | $30.58 | $31.01 | $31.01 | 5,800 |
| 2023-10-05 | $31.94 | $32.00 | $31.86 | $31.92 | $31.92 | 15,110 |
| 2023-10-04 | $32.80 | $32.80 | $31.82 | $31.97 | $31.97 | 6,973 |
| 2023-10-03 | $33.48 | $33.48 | $33.16 | $33.23 | $33.23 | 6,278 |
| 2023-10-02 | $34.37 | $34.96 | $34.29 | $34.34 | $34.34 | 5,368 |
| 2023-09-29 | $34.13 | $35.30 | $34.13 | $35.30 | $35.30 | 30,393 |
| 2023-09-28 | $34.23 | $34.50 | $33.91 | $33.92 | $33.92 | 3,495 |
| 2023-09-27 | $35.17 | $35.20 | $34.92 | $35.02 | $35.02 | 6,015 |
| 2023-09-26 | $38.00 | $38.00 | $37.16 | $37.16 | $37.16 | 5,237 |
| 2023-09-25 | $37.41 | $37.54 | $37.37 | $37.54 | $37.54 | 2,007 |
| 2023-09-22 | $37.86 | $37.86 | $36.74 | $36.98 | $36.98 | 4,108 |
| 2023-09-21 | $36.92 | $37.07 | $36.36 | $36.83 | $36.83 | 5,937 |
| 2023-09-20 | $36.59 | $38.47 | $36.59 | $38.01 | $38.01 | 4,286 |
| 2023-09-19 | $38.88 | $38.88 | $38.33 | $38.39 | $38.39 | 9,084 |
| 2023-09-18 | $37.65 | $38.60 | $37.65 | $38.60 | $38.60 | 1,952 |
| 2023-09-15 | $39.00 | $39.14 | $37.79 | $37.79 | $37.79 | 5,248 |
| 2023-09-14 | $39.49 | $39.49 | $37.17 | $39.49 | $39.49 | 2,862 |
| 2023-09-13 | $37.50 | $37.50 | $37.16 | $37.22 | $37.22 | 1,654 |
| 2023-09-12 | $35.34 | $36.48 | $35.34 | $35.94 | $35.94 | 1,786 |
| 2023-09-11 | $36.98 | $37.39 | $36.98 | $37.04 | $37.04 | 8,971 |
| 2023-09-08 | $35.39 | $36.22 | $34.27 | $36.22 | $36.22 | 4,741 |
| 2023-09-07 | $35.85 | $35.85 | $34.90 | $34.90 | $34.90 | 1,938 |
| 2023-09-06 | $36.56 | $36.91 | $35.50 | $36.48 | $36.48 | 1,969 |
| 2023-09-05 | $36.45 | $36.78 | $35.60 | $36.12 | $36.12 | 3,669 |
| 2023-09-01 | $36.45 | $36.45 | $35.01 | $36.27 | $36.27 | 1,783 |
| 2023-08-31 | $35.92 | $36.29 | $35.71 | $36.29 | $36.29 | 2,591 |
| 2023-08-30 | $34.69 | $35.72 | $34.69 | $35.69 | $35.69 | 5,511 |
| 2023-08-29 | $35.24 | $36.00 | $34.53 | $36.00 | $36.00 | 4,734 |
| 2023-08-28 | $34.70 | $35.40 | $34.36 | $34.36 | $34.36 | 2,154 |
| 2023-08-25 | $34.35 | $35.09 | $34.32 | $35.09 | $35.09 | 4,400 |
| 2023-08-24 | $33.67 | $34.47 | $33.67 | $34.47 | $34.47 | 15,038 |
| 2023-08-23 | $34.00 | $34.00 | $33.59 | $33.79 | $33.79 | 22,543 |
| 2023-08-22 | $34.78 | $35.26 | $34.18 | $34.80 | $34.80 | 2,916 |
| 2023-08-21 | $35.18 | $35.35 | $34.88 | $35.35 | $35.35 | 2,089 |
| 2023-08-18 | $34.74 | $35.65 | $34.40 | $35.65 | $35.65 | 2,111 |
| 2023-08-17 | $35.70 | $36.56 | $35.42 | $35.95 | $35.95 | 4,301 |
| 2023-08-16 | $35.44 | $35.79 | $35.40 | $35.50 | $35.50 | 4,117 |
| 2023-08-15 | $35.90 | $36.46 | $35.18 | $35.51 | $35.51 | 3,520 |
| 2023-08-14 | $35.40 | $35.68 | $35.40 | $35.61 | $35.61 | 2,400 |
| 2023-08-11 | $35.97 | $35.97 | $35.76 | $35.76 | $35.76 | 2,740 |
| 2023-08-10 | $36.07 | $36.55 | $36.07 | $36.09 | $36.09 | 8,759 |
| 2023-08-09 | $33.16 | $34.12 | $33.16 | $34.12 | $34.12 | 4,778 |
| 2023-08-08 | $30.93 | $31.77 | $30.93 | $31.77 | $31.77 | 9,540 |
| 2023-08-07 | $30.11 | $30.28 | $29.98 | $29.98 | $29.98 | 6,521 |
| 2023-08-04 | $30.72 | $30.72 | $28.94 | $28.94 | $28.94 | 1,277 |
| 2023-08-03 | $29.42 | $29.43 | $28.65 | $29.42 | $29.42 | 1,914 |
| 2023-08-02 | $29.78 | $30.55 | $29.31 | $30.55 | $30.55 | 2,140 |
| 2023-08-01 | $30.97 | $31.90 | $30.97 | $31.67 | $31.67 | 3,467 |
| 2023-07-31 | $31.50 | $31.75 | $31.50 | $31.53 | $31.53 | 1,788 |
| 2023-07-28 | $30.74 | $31.49 | $30.74 | $31.49 | $31.49 | 1,551 |
| 2023-07-27 | $30.55 | $30.84 | $30.51 | $30.51 | $30.51 | 1,467 |
| 2023-07-26 | $30.75 | $30.76 | $30.14 | $30.74 | $30.74 | 1,237 |
| 2023-07-25 | $29.73 | $31.11 | $29.73 | $30.18 | $30.18 | 2,149 |
| 2023-07-24 | $29.52 | $30.79 | $29.52 | $29.84 | $29.84 | 9,897 |
| 2023-07-21 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 775 |
| 2023-07-20 | $29.90 | $30.84 | $29.45 | $30.84 | $30.84 | 1,447 |
| 2023-07-19 | $30.89 | $31.20 | $30.36 | $30.70 | $30.70 | 2,648 |
| 2023-07-18 | $29.97 | $30.52 | $29.84 | $29.84 | $29.84 | 2,247 |
| 2023-07-17 | $28.56 | $29.53 | $28.52 | $29.53 | $29.53 | 2,562 |
| 2023-07-14 | $28.83 | $28.87 | $28.52 | $28.87 | $28.87 | 2,116 |
| 2023-07-13 | $30.24 | $30.24 | $29.25 | $29.51 | $29.51 | 2,449 |
| 2023-07-12 | $29.54 | $30.02 | $29.54 | $29.76 | $29.76 | 2,821 |
| 2023-07-11 | $30.14 | $30.22 | $30.11 | $30.12 | $30.12 | 3,730 |
| 2023-07-10 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,295 |
| 2023-07-07 | $30.23 | $30.82 | $30.23 | $30.82 | $30.82 | 3,882 |
| 2023-07-06 | $30.66 | $31.15 | $30.42 | $30.42 | $30.42 | 2,559 |
| 2023-07-05 | $31.00 | $31.15 | $30.56 | $31.15 | $31.15 | 2,232 |
| 2023-07-03 | $31.17 | $31.66 | $30.93 | $30.93 | $30.93 | 1,196 |
| 2023-06-30 | $30.77 | $30.86 | $30.17 | $30.86 | $30.86 | 3,385 |
| 2023-06-29 | $29.52 | $30.95 | $29.52 | $30.84 | $30.84 | 1,247 |
| 2023-06-28 | $30.57 | $30.78 | $30.42 | $30.60 | $30.60 | 4,415 |
| 2023-06-27 | $30.00 | $30.00 | $29.24 | $29.58 | $29.58 | 44,607 |
| 2023-06-26 | $29.73 | $30.22 | $29.07 | $29.09 | $29.09 | 3,549 |
| 2023-06-23 | $29.70 | $29.71 | $28.84 | $28.86 | $28.86 | 3,463 |
| 2023-06-22 | $30.64 | $31.12 | $30.14 | $30.70 | $30.70 | 2,489 |
| 2023-06-21 | $30.97 | $30.97 | $30.53 | $30.70 | $30.70 | 3,126 |
| 2023-06-20 | $31.13 | $31.13 | $30.32 | $31.13 | $31.13 | 3,160 |
| 2023-06-16 | $31.97 | $32.24 | $31.23 | $32.24 | $32.24 | 2,435 |
| 2023-06-15 | $30.50 | $31.37 | $30.50 | $31.15 | $31.15 | 5,299 |
| 2023-06-14 | $31.00 | $31.63 | $31.00 | $31.21 | $31.21 | 3,522 |
| 2023-06-13 | $30.36 | $30.84 | $30.36 | $30.58 | $30.58 | 4,439 |
| 2023-06-12 | $29.07 | $29.36 | $28.77 | $29.07 | $29.07 | 2,610 |
| 2023-06-09 | $27.94 | $28.48 | $27.79 | $28.37 | $28.37 | 2,991 |
| 2023-06-08 | $27.13 | $27.31 | $27.02 | $27.31 | $27.31 | 3,484 |
| 2023-06-07 | $27.97 | $28.32 | $27.71 | $27.71 | $27.71 | 4,106 |
| 2023-06-06 | $28.14 | $28.58 | $27.70 | $28.58 | $28.58 | 4,579 |
| 2023-06-05 | $28.47 | $28.59 | $27.30 | $28.20 | $28.20 | 3,831 |
| 2023-06-02 | $28.12 | $28.39 | $28.12 | $28.39 | $28.39 | 4,617 |
| 2023-06-01 | $26.45 | $26.87 | $26.15 | $26.57 | $26.57 | 3,929 |
| 2023-05-31 | $27.10 | $27.10 | $26.23 | $26.64 | $26.64 | 2,297 |
| 2023-05-30 | $27.00 | $27.23 | $26.81 | $26.92 | $26.92 | 3,403 |
| 2023-05-26 | $26.13 | $27.01 | $26.13 | $26.44 | $26.44 | 2,221 |
| 2023-05-25 | $27.17 | $27.23 | $26.59 | $27.03 | $27.03 | 2,598 |
| 2023-05-24 | $26.79 | $27.27 | $26.71 | $26.79 | $26.79 | 14,662 |
| 2023-05-23 | $26.96 | $27.32 | $26.65 | $27.24 | $27.24 | 3,223 |
| 2023-05-22 | $28.26 | $28.26 | $27.36 | $27.36 | $27.36 | 1,178 |
| 2023-05-19 | $28.30 | $28.40 | $27.86 | $28.04 | $28.04 | 15,935 |
| 2023-05-18 | $29.87 | $30.33 | $29.40 | $30.21 | $30.21 | 2,947 |
| 2023-05-17 | $28.87 | $29.30 | $28.87 | $28.91 | $28.91 | 1,276 |
| 2023-05-16 | $29.34 | $29.64 | $29.06 | $29.64 | $29.64 | 1,625 |
| 2023-05-15 | $28.42 | $28.81 | $28.22 | $28.81 | $28.81 | 2,754 |
| 2023-05-12 | $28.20 | $28.48 | $28.00 | $28.05 | $28.05 | 5,329 |
| 2023-05-11 | $27.63 | $28.00 | $27.18 | $27.25 | $27.25 | 3,461 |
| 2023-05-10 | $30.21 | $30.90 | $30.21 | $30.58 | $30.58 | 3,826 |
| 2023-05-09 | $29.16 | $29.57 | $29.16 | $29.47 | $29.47 | 1,996 |
| 2023-05-08 | $28.28 | $28.72 | $28.28 | $28.72 | $28.72 | 1,225 |
| 2023-05-05 | $28.08 | $28.50 | $27.79 | $27.96 | $27.96 | 3,353 |
| 2023-05-04 | $27.55 | $28.27 | $27.55 | $28.21 | $28.21 | 1,893 |
| 2023-05-03 | $27.98 | $28.30 | $27.68 | $28.30 | $28.30 | 2,906 |
| 2023-05-02 | $27.41 | $27.74 | $27.19 | $27.67 | $27.67 | 17,158 |
| 2023-05-01 | $27.89 | $28.24 | $27.60 | $27.70 | $27.70 | 2,635 |
| 2023-04-28 | $26.85 | $28.05 | $26.85 | $28.01 | $28.01 | 4,952 |
| 2023-04-27 | $28.39 | $28.86 | $28.35 | $28.86 | $28.86 | 3,083 |
| 2023-04-26 | $28.67 | $28.67 | $28.11 | $28.11 | $28.11 | 5,150 |
| 2023-04-25 | $28.47 | $28.75 | $28.25 | $28.25 | $28.25 | 1,439 |
| 2023-04-24 | $29.16 | $29.17 | $28.77 | $29.17 | $29.17 | 2,537 |
| 2023-04-21 | $29.33 | $29.40 | $28.66 | $28.70 | $28.70 | 2,276 |
| 2023-04-20 | $28.03 | $28.94 | $28.03 | $28.67 | $28.67 | 4,174 |
| 2023-04-19 | $28.78 | $28.96 | $28.50 | $28.50 | $28.50 | 4,956 |
| 2023-04-18 | $29.31 | $29.64 | $28.98 | $29.57 | $29.57 | 5,979 |
| 2023-04-17 | $28.59 | $28.90 | $28.59 | $28.89 | $28.89 | 3,753 |
| 2023-04-14 | $29.11 | $29.11 | $28.22 | $28.29 | $28.29 | 2,171 |
| 2023-04-13 | $29.18 | $29.27 | $29.18 | $29.27 | $29.27 | 1,360 |
| 2023-04-12 | $27.98 | $28.67 | $27.80 | $28.50 | $28.50 | 5,541 |
| 2023-04-11 | $27.93 | $28.43 | $27.93 | $28.38 | $28.38 | 3,458 |
| 2023-04-10 | $28.00 | $28.21 | $27.53 | $28.21 | $28.21 | 2,898 |
| 2023-04-06 | $27.31 | $27.48 | $27.31 | $27.48 | $27.48 | 7,258 |
| 2023-04-05 | $28.21 | $28.69 | $27.70 | $28.22 | $28.22 | 3,949 |
| 2023-04-04 | $28.78 | $28.78 | $28.23 | $28.64 | $28.64 | 10,234 |
| 2023-04-03 | $27.90 | $28.55 | $27.90 | $28.42 | $28.42 | 3,809 |
| 2023-03-31 | $28.66 | $28.71 | $27.74 | $28.15 | $28.15 | 39,522 |
| 2023-03-30 | $27.65 | $28.18 | $27.65 | $28.17 | $28.17 | 10,256 |
| 2023-03-29 | $26.79 | $27.29 | $26.62 | $27.00 | $27.00 | 3,648 |
| 2023-03-28 | $26.24 | $27.04 | $26.21 | $26.25 | $26.25 | 4,192 |
| 2023-03-27 | $26.65 | $27.17 | $26.65 | $26.90 | $26.90 | 8,985 |
| 2023-03-24 | $26.69 | $26.86 | $26.61 | $26.69 | $26.69 | 2,622 |
| 2023-03-23 | $26.60 | $26.80 | $26.38 | $26.40 | $26.40 | 4,038 |
| 2023-03-22 | $25.45 | $25.59 | $25.41 | $25.59 | $25.59 | 4,185 |
| 2023-03-21 | $25.99 | $25.99 | $25.66 | $25.81 | $25.81 | 3,948 |
| 2023-03-20 | $25.35 | $25.97 | $25.35 | $25.73 | $25.73 | 3,450 |
| 2023-03-17 | $25.65 | $25.65 | $25.32 | $25.32 | $25.32 | 1,721 |
| 2023-03-16 | $25.47 | $25.96 | $25.47 | $25.96 | $25.96 | 3,619 |
| 2023-03-15 | $25.64 | $25.64 | $25.38 | $25.38 | $25.38 | 2,729 |
| 2023-03-14 | $25.52 | $25.92 | $25.27 | $25.92 | $25.92 | 3,227 |
| 2023-03-13 | $25.89 | $26.60 | $25.89 | $26.60 | $26.60 | 1,434 |
| 2023-03-10 | $26.35 | $27.10 | $26.26 | $26.69 | $26.69 | 2,377 |
| 2023-03-09 | $26.98 | $27.40 | $26.60 | $27.40 | $27.40 | 1,802 |
| 2023-03-08 | $26.58 | $26.70 | $26.20 | $26.61 | $26.61 | 3,918 |
| 2023-03-07 | $27.46 | $27.82 | $27.26 | $27.54 | $27.54 | 3,747 |
| 2023-03-06 | $26.97 | $27.43 | $26.97 | $27.20 | $27.20 | 3,582 |
| 2023-03-03 | $26.72 | $27.02 | $26.72 | $27.02 | $27.02 | 2,036 |
| 2023-03-02 | $26.42 | $26.65 | $25.95 | $26.65 | $26.65 | 3,792 |
| 2023-03-01 | $26.23 | $26.23 | $25.79 | $25.79 | $25.79 | 9,940 |
| 2023-02-28 | $25.45 | $25.59 | $25.09 | $25.59 | $25.59 | 68,149 |
| 2023-02-27 | $24.64 | $24.93 | $24.62 | $24.62 | $24.62 | 4,427 |
| 2023-02-24 | $24.02 | $24.02 | $23.58 | $23.59 | $23.59 | 3,516 |
| 2023-02-23 | $23.91 | $23.91 | $23.64 | $23.74 | $23.74 | 3,748 |
| 2023-02-22 | $23.65 | $24.01 | $23.58 | $23.79 | $23.79 | 2,817 |
| 2023-02-21 | $23.79 | $23.96 | $23.51 | $23.91 | $23.91 | 2,639 |
| 2023-02-17 | $24.40 | $24.40 | $24.14 | $24.14 | $24.14 | 1,513 |
| 2023-02-16 | $23.44 | $23.45 | $23.29 | $23.45 | $23.45 | 1,376 |
| 2023-02-15 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 923 |
| 2023-02-14 | $23.01 | $23.01 | $22.95 | $22.95 | $22.95 | 1,536 |
| 2023-02-13 | $23.26 | $23.45 | $23.11 | $23.45 | $23.45 | 2,389 |
| 2023-02-10 | $24.16 | $24.52 | $24.13 | $24.26 | $24.26 | 1,785 |
| 2023-02-09 | $23.75 | $23.75 | $23.31 | $23.34 | $23.34 | 9,752 |
| 2023-02-08 | $23.92 | $23.92 | $23.38 | $23.46 | $23.46 | 2,537 |
| 2023-02-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,028 |
| 2023-02-06 | $23.39 | $23.60 | $23.22 | $23.60 | $23.60 | 2,348 |
| 2023-02-03 | $24.34 | $24.34 | $24.06 | $24.06 | $24.06 | 1,622 |
| 2023-02-02 | $24.53 | $24.74 | $24.53 | $24.74 | $24.74 | 2,621 |
| 2023-02-01 | $24.86 | $24.86 | $24.36 | $24.86 | $24.86 | 3,208 |
| 2023-01-31 | $23.64 | $23.80 | $23.51 | $23.80 | $23.80 | 837 |
| 2023-01-30 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 1,140 |
| 2023-01-27 | $23.15 | $23.29 | $22.98 | $23.14 | $23.14 | 5,839 |
| 2023-01-26 | $23.12 | $23.12 | $22.69 | $22.85 | $22.85 | 4,687 |
| 2023-01-25 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 2,261 |
| 2023-01-24 | $22.54 | $22.81 | $22.36 | $22.47 | $22.47 | 4,105 |
| 2023-01-23 | $22.45 | $22.72 | $22.43 | $22.72 | $22.72 | 3,809 |
| 2023-01-20 | $22.51 | $22.70 | $22.24 | $22.60 | $22.60 | 3,137 |
| 2023-01-19 | $22.26 | $22.28 | $22.15 | $22.28 | $22.28 | 1,289 |
| 2023-01-18 | $22.96 | $22.96 | $22.50 | $22.50 | $22.50 | 1,632 |
| 2023-01-17 | $22.69 | $22.69 | $22.61 | $22.65 | $22.65 | 2,497 |
| 2023-01-13 | $22.07 | $22.18 | $22.07 | $22.10 | $22.10 | 1,077 |
| 2023-01-12 | $21.64 | $22.22 | $21.64 | $22.10 | $22.10 | 2,604 |
| 2023-01-11 | $21.75 | $21.97 | $21.75 | $21.78 | $21.78 | 1,482 |
| 2023-01-10 | $21.91 | $22.09 | $21.67 | $22.09 | $22.09 | 3,421 |
| 2023-01-09 | $22.39 | $22.39 | $22.14 | $22.39 | $22.39 | 2,633 |
| 2023-01-06 | $21.80 | $22.20 | $21.53 | $21.70 | $21.70 | 3,971 |
| 2023-01-05 | $21.81 | $21.81 | $21.54 | $21.74 | $21.74 | 3,445 |
| 2023-01-04 | $21.38 | $21.44 | $21.19 | $21.44 | $21.44 | 2,436 |
| 2023-01-03 | $22.53 | $22.72 | $22.04 | $22.26 | $22.26 | 3,490 |
| 2022-12-30 | $21.78 | $21.97 | $21.78 | $21.89 | $21.89 | 2,981 |
| 2022-12-29 | $22.04 | $22.12 | $22.04 | $22.12 | $22.12 | 1,186 |
| 2022-12-28 | $21.78 | $22.28 | $21.21 | $22.28 | $22.28 | 1,580 |
| 2022-12-27 | $21.74 | $22.26 | $21.74 | $21.74 | $21.74 | 1,967 |
| 2022-12-23 | $22.01 | $22.42 | $21.47 | $21.71 | $21.71 | 2,196 |
| 2022-12-22 | $21.54 | $22.36 | $21.54 | $22.08 | $22.08 | 6,260 |
| 2022-12-21 | $22.31 | $22.41 | $21.62 | $22.26 | $22.26 | 15,068 |
| 2022-12-20 | $22.10 | $22.10 | $21.67 | $21.67 | $21.67 | 2,389 |
| 2022-12-19 | $21.98 | $21.98 | $21.65 | $21.72 | $21.72 | 3,450 |
| 2022-12-16 | $22.09 | $22.24 | $21.81 | $22.24 | $22.24 | 2,385 |
| 2022-12-15 | $22.45 | $22.65 | $22.04 | $22.20 | $22.20 | 2,296 |
| 2022-12-14 | $22.95 | $23.19 | $22.03 | $22.40 | $22.40 | 3,751 |
| 2022-12-13 | $22.27 | $22.42 | $22.22 | $22.26 | $22.26 | 4,825 |
| 2022-12-12 | $22.57 | $22.57 | $22.33 | $22.33 | $22.33 | 4,557 |
| 2022-12-09 | $22.62 | $22.62 | $22.41 | $22.46 | $22.46 | 25,857 |
| 2022-12-08 | $22.15 | $22.33 | $22.15 | $22.19 | $22.19 | 10,954 |
| 2022-12-07 | $22.04 | $22.23 | $21.92 | $22.11 | $22.11 | 2,284 |
| 2022-12-06 | $22.43 | $22.71 | $21.33 | $21.33 | $21.33 | 2,742 |
| 2022-12-05 | $22.69 | $22.93 | $21.93 | $21.93 | $21.93 | 9,145 |
| 2022-12-02 | $22.07 | $22.20 | $21.98 | $22.18 | $22.18 | 5,196 |
| 2022-12-01 | $22.66 | $22.67 | $22.00 | $22.36 | $22.36 | 4,047 |
| 2022-11-30 | $20.81 | $21.62 | $20.81 | $21.55 | $21.55 | 2,385 |
| 2022-11-29 | $21.25 | $21.76 | $21.00 | $21.23 | $21.23 | 2,432 |
| 2022-11-28 | $22.19 | $22.19 | $21.00 | $21.59 | $21.59 | 8,131 |
| 2022-11-25 | $22.21 | $22.36 | $21.76 | $21.93 | $21.93 | 3,060 |
| 2022-11-23 | $22.09 | $22.28 | $21.79 | $22.07 | $22.07 | 7,032 |
| 2022-11-22 | $21.48 | $21.95 | $21.48 | $21.80 | $21.80 | 3,118 |
| 2022-11-21 | $21.82 | $21.82 | $21.62 | $21.77 | $21.77 | 6,421 |
| 2022-11-18 | $22.37 | $22.57 | $22.05 | $22.05 | $22.05 | 7,166 |
| 2022-11-17 | $22.15 | $22.28 | $21.78 | $22.28 | $22.28 | 2,527 |
| 2022-11-16 | $21.01 | $21.46 | $21.01 | $21.46 | $21.46 | 900 |
| 2022-11-15 | $21.12 | $21.12 | $20.75 | $20.75 | $20.75 | 5,518 |
| 2022-11-14 | $20.62 | $20.80 | $20.20 | $20.50 | $20.50 | 14,743 |
| 2022-11-11 | $18.63 | $19.60 | $18.63 | $19.38 | $19.38 | 15,369 |
| 2022-11-10 | $17.21 | $17.38 | $16.88 | $17.38 | $17.38 | 3,613 |
| 2022-11-09 | $15.90 | $16.34 | $15.70 | $15.90 | $15.90 | 4,173 |
| 2022-11-08 | $16.41 | $16.60 | $16.25 | $16.39 | $16.39 | 8,380 |
| 2022-11-07 | $16.34 | $16.61 | $15.87 | $16.26 | $16.26 | 19,843 |
| 2022-11-04 | $15.41 | $16.37 | $15.41 | $15.99 | $15.99 | 8,498 |
| 2022-11-03 | $15.89 | $16.05 | $15.62 | $15.62 | $15.62 | 5,934 |
| 2022-11-02 | $15.88 | $16.20 | $15.62 | $15.62 | $15.62 | 12,485 |
| 2022-11-01 | $15.69 | $15.90 | $15.55 | $15.70 | $15.70 | 8,289 |
| 2022-10-31 | $15.08 | $15.52 | $15.00 | $15.15 | $15.15 | 8,298 |
| 2022-10-28 | $15.38 | $15.63 | $15.31 | $15.63 | $15.63 | 20,015 |
| 2022-10-27 | $15.95 | $15.95 | $15.19 | $15.55 | $15.55 | 9,136 |
| 2022-10-26 | $15.15 | $15.91 | $15.15 | $15.91 | $15.91 | 5,589 |
| 2022-10-25 | $14.38 | $15.15 | $14.38 | $15.06 | $15.06 | 3,982 |
| 2022-10-24 | $14.92 | $15.27 | $14.57 | $14.92 | $14.92 | 3,492 |
| 2022-10-21 | $14.12 | $15.16 | $14.12 | $14.90 | $14.90 | 3,707 |
| 2022-10-20 | $15.04 | $15.43 | $15.04 | $15.29 | $15.29 | 27,832 |
| 2022-10-19 | $16.24 | $16.24 | $15.48 | $16.02 | $16.02 | 6,645 |
| 2022-10-18 | $16.01 | $16.31 | $15.85 | $15.85 | $15.85 | 4,388 |
| 2022-10-17 | $15.90 | $16.20 | $15.65 | $16.04 | $16.04 | 30,341 |
| 2022-10-14 | $15.91 | $16.63 | $15.73 | $15.87 | $15.87 | 2,366 |
| 2022-10-13 | $15.17 | $16.02 | $15.17 | $15.80 | $15.80 | 15,829 |
| 2022-10-12 | $16.28 | $16.28 | $15.85 | $15.95 | $15.95 | 5,381 |
| 2022-10-11 | $15.93 | $16.32 | $15.93 | $16.08 | $16.08 | 4,218 |
| 2022-10-10 | $16.62 | $17.10 | $16.42 | $17.10 | $17.10 | 4,073 |
| 2022-10-07 | $16.85 | $17.09 | $16.59 | $16.68 | $16.68 | 6,805 |
| 2022-10-06 | $17.24 | $17.26 | $16.98 | $17.04 | $17.04 | 4,207 |
| 2022-10-05 | $17.82 | $17.82 | $17.06 | $17.54 | $17.54 | 8,703 |
| 2022-10-04 | $16.65 | $17.18 | $16.65 | $16.79 | $16.79 | 17,127 |
| 2022-10-03 | $15.87 | $16.28 | $15.87 | $16.28 | $16.28 | 6,570 |
| 2022-09-30 | $16.44 | $16.44 | $15.88 | $16.19 | $16.19 | 45,578 |
| 2022-09-29 | $17.66 | $18.19 | $17.13 | $17.90 | $17.90 | 1,131,048 |
| 2022-09-28 | $17.08 | $17.54 | $16.87 | $17.40 | $17.40 | 968,447 |
| 2022-09-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 198 |
| 2022-09-26 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 117 |
| 2022-09-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 21 |
| 2022-09-22 | $16.97 | $17.10 | $16.97 | $17.10 | $17.10 | 143,344 |
| 2022-09-21 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 271 |
| 2022-09-20 | $17.72 | $17.83 | $17.72 | $17.83 | $17.83 | 491 |
| 2022-09-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 48 |
| 2022-09-16 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 405 |
| 2022-09-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 16 |
| 2022-09-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 150 |
| 2022-09-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 148 |
| 2022-09-12 | $18.09 | $18.09 | $18.05 | $18.05 | $18.05 | 489 |
| 2022-09-09 | $18.10 | $18.10 | $17.07 | $17.07 | $17.07 | 342 |
| 2022-09-08 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 439 |
| 2022-09-07 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 122 |
| 2022-09-06 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 78 |
| 2022-09-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 207 |
| 2022-09-01 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-08-31 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 210 |
| 2022-08-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 278 |
| 2022-08-29 | $17.45 | $17.63 | $17.45 | $17.63 | $17.63 | 400 |
| 2022-08-26 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 157 |
| 2022-08-25 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 15 |
| 2022-08-24 | $18.66 | $18.84 | $18.66 | $18.84 | $18.84 | 437 |
| 2022-08-23 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 201 |
| 2022-08-22 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 93 |
| 2022-08-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 281 |
| 2022-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 230 |
| 2022-08-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 183 |
| 2022-08-16 | $18.46 | $19.05 | $18.46 | $19.05 | $19.05 | 539 |
| 2022-08-15 | $19.00 | $19.00 | $18.47 | $18.47 | $18.47 | 990 |
| 2022-08-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 210 |
| 2022-08-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 14 |
| 2022-08-10 | $19.80 | $19.80 | $19.72 | $19.72 | $19.72 | 717 |
| 2022-08-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 195 |
| 2022-08-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 132 |
| 2022-08-05 | $19.43 | $19.43 | $19.40 | $19.40 | $19.40 | 1,644 |
| 2022-08-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2,472 |
| 2022-08-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 160 |
| 2022-08-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 77 |
| 2022-08-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 411 |
| 2022-07-29 | $19.00 | $19.00 | $18.66 | $18.66 | $18.66 | 397 |
| 2022-07-28 | $18.31 | $18.31 | $18.26 | $18.26 | $18.26 | 578 |
| 2022-07-27 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 45 |
| 2022-07-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 296 |
| 2022-07-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 167 |
| 2022-07-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 499 |
| 2022-07-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 152 |
| 2022-07-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 39 |
| 2022-07-19 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 221 |
| 2022-07-18 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 286 |
| 2022-07-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 118 |
| 2022-07-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 225 |
| 2022-07-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 19,109 |
| 2022-07-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 143 |
| 2022-07-11 | $17.86 | $18.13 | $17.86 | $18.13 | $18.13 | 385 |
| 2022-07-08 | $19.00 | $19.00 | $18.46 | $18.46 | $18.46 | 4,452 |
| 2022-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 158 |
| 2022-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 78 |
| 2022-07-05 | $17.38 | $17.78 | $17.38 | $17.50 | $17.50 | 2,390 |
| 2022-07-01 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 222 |
| 2022-06-30 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 314 |
| 2022-06-29 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 5,012 |
| 2022-06-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 32 |
| 2022-06-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 185 |
| 2022-06-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 212 |
| 2022-06-23 | $17.25 | $17.85 | $17.22 | $17.23 | $17.23 | 819 |
| 2022-06-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 427 |
| 2022-06-21 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 15 |
| 2022-06-17 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 209 |
| 2022-06-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 242 |
| 2022-06-15 | $18.55 | $18.55 | $17.94 | $17.94 | $17.94 | 800 |
| 2022-06-14 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 14 |
| 2022-06-13 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 78 |
| 2022-06-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 275 |
| 2022-06-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 74 |
| 2022-06-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 47 |
| 2022-06-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 151 |
| 2022-06-06 | $19.31 | $19.38 | $19.31 | $19.38 | $19.38 | 948 |
| 2022-06-03 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 379 |
| 2022-06-02 | $17.82 | $18.07 | $17.82 | $18.01 | $18.01 | 2,676 |
| 2022-06-01 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 516 |
| 2022-05-31 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 480 |
| 2022-05-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 212 |
| 2022-05-26 | $17.45 | $17.45 | $17.15 | $17.15 | $17.15 | 675 |
| 2022-05-25 | $17.49 | $17.56 | $17.24 | $17.56 | $17.56 | 1,414 |
| 2022-05-24 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 181 |
| 2022-05-23 | $17.97 | $18.00 | $17.85 | $17.85 | $17.85 | 1,883 |
| 2022-05-20 | $17.63 | $17.63 | $17.02 | $17.02 | $17.02 | 2,276 |
| 2022-05-19 | $17.98 | $18.23 | $17.98 | $18.23 | $18.23 | 2,442 |
| 2022-05-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 435 |
| 2022-05-17 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 557 |
| 2022-05-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 504 |
| 2022-05-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 90 |
| 2022-05-12 | $16.74 | $16.89 | $16.74 | $16.89 | $16.89 | 2,335 |
| 2022-05-11 | $14.72 | $15.31 | $14.72 | $15.31 | $15.31 | 3,028 |
| 2022-05-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 578 |
| 2022-05-09 | $14.11 | $14.11 | $14.01 | $14.01 | $14.01 | 565 |
| 2022-05-06 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 109 |
| 2022-05-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 211 |
| 2022-05-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 171 |
| 2022-05-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 81 |
| 2022-05-02 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 105 |
| 2022-04-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 70 |
| 2022-04-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 216 |
| 2022-04-27 | $15.73 | $15.73 | $15.54 | $15.54 | $15.54 | 717 |
| 2022-04-26 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 437 |
| 2022-04-25 | $16.90 | $16.90 | $16.01 | $16.04 | $16.04 | 437 |
| 2022-04-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 125 |
| 2022-04-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 255 |
| 2022-04-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 509 |
| 2022-04-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 101 |
| 2022-04-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 282 |
| 2022-04-14 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 352 |
| 2022-04-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 92 |
| 2022-04-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 440 |
| 2022-04-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 168 |
| 2022-04-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 46 |
| 2022-04-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 46 |
| 2022-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 20 |
| 2022-04-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 57 |
| 2022-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 42 |
| 2022-04-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 46 |
| 2022-03-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 163 |
| 2022-03-30 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 33 |
| 2022-03-29 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 455 |
| 2022-03-28 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1,779 |
| 2022-03-25 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 295 |
| 2022-03-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 617 |
| 2022-03-23 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 487 |
| 2022-03-22 | $19.07 | $19.07 | $18.74 | $18.74 | $18.74 | 291 |
| 2022-03-21 | $18.88 | $18.88 | $18.30 | $18.83 | $18.83 | 172 |
| 2022-03-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 172 |
| 2022-03-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 176 |
| 2022-03-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 96 |
| 2022-03-15 | $17.87 | $17.87 | $17.60 | $17.60 | $17.60 | 731 |
| 2022-03-14 | $18.58 | $18.58 | $18.39 | $18.39 | $18.39 | 302 |
| 2022-03-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 610 |
| 2022-03-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 76 |
| 2022-03-09 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 170 |
| 2022-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 805 |
| 2022-03-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 138 |
| 2022-03-04 | $18.31 | $18.82 | $18.31 | $18.82 | $18.82 | 548 |
| 2022-03-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 272 |
| 2022-03-02 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 493 |
| 2022-03-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 52 |
| 2022-02-28 | $19.26 | $19.66 | $19.26 | $19.66 | $19.66 | 427 |
| 2022-02-25 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 127 |
| 2022-02-24 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 269 |
| 2022-02-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 367 |
| 2022-02-22 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 485 |
| 2022-02-18 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 3,221 |
| 2022-02-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 12 |
| 2022-02-16 | $20.47 | $20.47 | $20.35 | $20.35 | $20.35 | 642 |
| 2022-02-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 258 |
| 2022-02-14 | $21.79 | $21.79 | $21.77 | $21.77 | $21.77 | 2,626 |
| 2022-02-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 63 |
| 2022-02-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 492 |
| 2022-02-09 | $20.76 | $21.00 | $20.76 | $21.00 | $21.00 | 1,085 |
| 2022-02-08 | $20.61 | $21.21 | $20.61 | $21.21 | $21.21 | 426 |
| 2022-02-07 | $20.12 | $20.36 | $20.12 | $20.36 | $20.36 | 657 |
| 2022-02-04 | $22.47 | $22.47 | $22.04 | $22.04 | $22.04 | 935 |
| 2022-02-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 58 |
| 2022-02-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 348 |
| 2022-02-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 173 |
| 2022-01-31 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 384 |
| 2022-01-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 263 |
| 2022-01-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 765 |
| 2022-01-26 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 288 |
| 2022-01-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 607 |
| 2022-01-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 5,471 |
| 2022-01-21 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 401 |
| 2022-01-20 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 237 |
| 2022-01-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 373 |
| 2022-01-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 373 |
| 2022-01-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 95 |
| 2022-01-13 | $20.93 | $20.93 | $20.59 | $20.83 | $20.83 | 1,259 |
| 2022-01-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 181 |
| 2022-01-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 172 |
| 2022-01-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 172 |
| 2022-01-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 172 |
| 2022-01-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 18 |
| 2022-01-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 119 |
| 2022-01-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 143 |
| 2022-01-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 3,177 |
| 2021-12-31 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 64 |
| 2021-12-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 209 |
| 2021-12-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 307 |
| 2021-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 31 |
| 2021-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 20 |
| 2021-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 30 |
| 2021-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 598 |
| 2021-12-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 566 |
| 2021-12-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 229 |
| 2021-12-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 332 |
| 2021-12-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 401 |
| 2021-12-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 27 |
| 2021-12-14 | $23.24 | $24.03 | $23.24 | $24.03 | $24.03 | 1,023 |
| 2021-12-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 137 |
| 2021-12-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 170 |
| 2021-12-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 78 |
| 2021-12-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 156 |
| 2021-12-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 26 |
| 2021-12-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 216 |
| 2021-12-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 491 |
| 2021-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 179 |
| 2021-12-01 | $25.16 | $25.16 | $25.00 | $25.00 | $25.00 | 759 |
| 2021-11-30 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 294 |
| 2021-11-29 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 134 |
| 2021-11-26 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 176 |
| 2021-11-24 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 293 |
| 2021-11-23 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 266 |
| 2021-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 32 |
| 2021-11-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 10 |
| 2021-11-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 7 |
| 2021-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 240 |
| 2021-11-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 93 |
| 2021-11-15 | $25.24 | $25.24 | $24.94 | $24.94 | $24.94 | 500 |
| 2021-11-12 | $25.54 | $25.54 | $25.46 | $25.46 | $25.46 | 456 |
| 2021-11-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 29 |
| 2021-11-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 36 |
| 2021-11-09 | $25.66 | $25.66 | $25.45 | $25.45 | $25.45 | 1,035 |
| 2021-11-08 | $27.29 | $27.29 | $26.12 | $26.12 | $26.12 | 619 |
| 2021-11-05 | $26.82 | $27.26 | $26.42 | $26.66 | $26.66 | 4,758 |
| 2021-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 29 |
| 2021-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
| 2021-11-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 192 |
| 2021-11-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 192 |
| 2021-10-29 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 215 |
| 2021-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 322 |
| 2021-10-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2,391 |
| 2021-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 90 |
| 2021-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4 |
| 2021-10-22 | $24.19 | $24.98 | $24.19 | $24.98 | $24.98 | 703 |
| 2021-10-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 156 |
| 2021-10-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 289 |
| 2021-10-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 373 |
| 2021-10-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 188 |
| 2021-10-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 14 |
| 2021-10-14 | $24.18 | $24.61 | $24.18 | $24.61 | $24.61 | 10,825 |
| 2021-10-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 231 |
| 2021-10-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 140 |
| 2021-10-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 276 |
| 2021-10-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2021-10-07 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 164 |
| 2021-10-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 260 |
| 2021-10-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 25 |
| 2021-10-04 | $22.14 | $22.48 | $22.14 | $22.48 | $22.48 | 1,186 |
| 2021-10-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 242 |
| 2021-09-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 48 |
| 2021-09-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 17 |
| 2021-09-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 142 |
| 2021-09-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 115 |
| 2021-09-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 148 |
| 2021-09-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 208 |
| 2021-09-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 565 |
| 2021-09-21 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 142 |
| 2021-09-20 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 231 |
| 2021-09-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 356 |
| 2021-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 213 |
| 2021-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 378 |
| 2021-09-14 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 288 |
| 2021-09-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 211 |
| 2021-09-10 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 259 |
| 2021-09-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 314 |
| 2021-09-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 118 |
| 2021-09-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,081 |
| 2021-09-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 82 |
| 2021-09-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 5,096 |
| 2021-09-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 146 |
| 2021-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 174 |
| 2021-08-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 327 |
| 2021-08-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 131 |
| 2021-08-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 223 |
| 2021-08-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 236 |
| 2021-08-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 128 |
| 2021-08-23 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 131 |
| 2021-08-20 | $22.43 | $23.25 | $22.43 | $23.25 | $23.25 | 1,808 |
| 2021-08-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 6 |
| 2021-08-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 168 |
| 2021-08-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 204 |
| 2021-08-16 | $24.14 | $24.14 | $23.87 | $23.87 | $23.87 | 1,803 |
| 2021-08-13 | $24.56 | $25.14 | $24.56 | $25.14 | $25.14 | 6,218 |
| 2021-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 169 |
| 2021-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 26 |
| 2021-08-10 | $23.19 | $23.50 | $23.19 | $23.50 | $23.50 | 533 |
| 2021-08-09 | $23.09 | $23.65 | $23.09 | $23.65 | $23.65 | 996 |
| 2021-08-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 179 |
| 2021-08-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 184 |
| 2021-08-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 70 |
| 2021-08-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 77 |
| 2021-08-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 91 |
| 2021-07-30 | $21.91 | $21.92 | $21.91 | $21.92 | $21.92 | 321 |
| 2021-07-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 254 |
| 2021-07-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 177 |
| 2021-07-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 162 |
| 2021-07-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 219 |
| 2021-07-23 | $22.00 | $22.18 | $22.00 | $22.18 | $22.18 | 2,938 |
| 2021-07-22 | $21.98 | $21.98 | $21.91 | $21.91 | $21.91 | 7,257 |
| 2021-07-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 282 |
| 2021-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 58 |
| 2021-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 53 |
| 2021-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 239 |
| 2021-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 283 |
| 2021-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,407 |
| 2021-07-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 198 |
| 2021-07-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 207 |
| 2021-07-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 16 |
| 2021-07-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 11 |
| 2021-07-07 | $23.37 | $23.70 | $23.37 | $23.70 | $23.70 | 30,471 |
| 2021-07-06 | $24.13 | $24.13 | $23.85 | $23.85 | $23.85 | 781 |
| 2021-07-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 36 |
| 2021-07-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 156 |
| 2021-06-30 | $25.50 | $25.50 | $25.18 | $25.20 | $25.20 | 2,124 |
| 2021-06-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 291 |
| 2021-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 595 |
| 2021-06-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 583 |
| 2021-06-24 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 158 |
| 2021-06-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 138 |
| 2021-06-22 | $23.32 | $23.32 | $23.30 | $23.30 | $23.30 | 1,809 |
| 2021-06-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 309 |
| 2021-06-18 | $23.56 | $23.56 | $23.06 | $23.06 | $23.06 | 636 |
| 2021-06-17 | $24.35 | $24.35 | $23.07 | $24.00 | $24.00 | 966 |
| 2021-06-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,636 |
| 2021-06-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 228 |
| 2021-06-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 20 |
| 2021-06-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 127 |
| 2021-06-10 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 232 |
| 2021-06-09 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 149 |
| 2021-06-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 208 |
| 2021-06-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 36 |
| 2021-06-04 | $24.57 | $24.59 | $24.57 | $24.59 | $24.59 | 497 |
| 2021-06-03 | $24.49 | $24.95 | $24.49 | $24.95 | $24.95 | 509 |
| 2021-06-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 27 |
| 2021-06-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 192 |
| 2021-05-28 | $24.28 | $24.28 | $23.97 | $23.97 | $23.97 | 574 |
| 2021-05-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 232 |
| 2021-05-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 124 |
| 2021-05-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2,505 |
| 2021-05-24 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 707 |
| 2021-05-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 354 |
| 2021-05-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 139 |
| 2021-05-19 | $21.02 | $21.28 | $21.02 | $21.28 | $21.28 | 380 |
| 2021-05-18 | $21.75 | $22.01 | $21.52 | $21.52 | $21.52 | 826 |
| 2021-05-17 | $21.68 | $21.68 | $21.59 | $21.60 | $21.60 | 1,506 |
| 2021-05-14 | $19.75 | $20.27 | $19.60 | $19.64 | $19.64 | 3,734 |
| 2021-05-13 | $16.86 | $17.23 | $16.86 | $17.23 | $17.23 | 1,243 |
| 2021-05-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 45 |
| 2021-05-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 75 |
| 2021-05-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 232 |
| 2021-05-07 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 3,195 |
| 2021-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 98 |
| 2021-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 270 |
| 2021-05-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 175 |
| 2021-05-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 264 |
| 2021-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 104 |
| 2021-04-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 82 |
| 2021-04-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 210 |
| 2021-04-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 47 |
| 2021-04-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 45 |
| 2021-04-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 160 |
| 2021-04-22 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 40 |
| 2021-04-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 338 |
| 2021-04-20 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 215 |
| 2021-04-19 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 101 |
| 2021-04-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 111 |
| 2021-04-15 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 119 |
| 2021-04-14 | $16.83 | $16.83 | $16.49 | $16.49 | $16.49 | 9,466 |
| 2021-04-13 | $16.67 | $17.03 | $16.67 | $17.03 | $17.03 | 7,852 |
| 2021-04-12 | $16.73 | $16.77 | $16.73 | $16.77 | $16.77 | 275 |
| 2021-04-09 | $16.00 | $16.60 | $16.00 | $16.47 | $16.47 | 4,208 |
| 2021-04-08 | $16.30 | $16.30 | $16.22 | $16.22 | $16.22 | 1,307 |
| 2021-04-07 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 1,480 |
| 2021-04-06 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 643 |
| 2021-04-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 271 |
| 2021-04-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 612 |
| 2021-03-31 | $16.24 | $16.24 | $16.19 | $16.19 | $16.19 | 6,462 |
| 2021-03-30 | $16.67 | $16.67 | $16.26 | $16.26 | $16.26 | 518 |
| 2021-03-29 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 304 |
| 2021-03-26 | $17.20 | $17.43 | $17.20 | $17.32 | $17.32 | 1,307 |
| 2021-03-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,755 |
| 2021-03-24 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 131 |
| 2021-03-23 | $17.32 | $17.72 | $17.32 | $17.72 | $17.72 | 480 |
| 2021-03-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 283 |
| 2021-03-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 458 |
| 2021-03-18 | $18.77 | $18.78 | $18.77 | $18.78 | $18.78 | 293 |
| 2021-03-17 | $17.98 | $18.10 | $17.98 | $18.10 | $18.10 | 1,700 |
| 2021-03-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 216 |
| 2021-03-15 | $17.58 | $17.58 | $17.47 | $17.47 | $17.47 | 628 |
| 2021-03-12 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 191 |
| 2021-03-11 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 231 |
| 2021-03-10 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 665 |
| 2021-03-09 | $16.15 | $16.89 | $16.15 | $16.89 | $16.89 | 409 |
| 2021-03-08 | $16.35 | $16.82 | $16.35 | $16.62 | $16.62 | 679 |
| 2021-03-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 280 |
| 2021-03-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 5,417 |
| 2021-03-03 | $16.78 | $17.29 | $16.78 | $17.29 | $17.29 | 1,174 |
| 2021-03-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 256 |
| 2021-03-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 93 |
| 2021-02-26 | $16.23 | $16.79 | $16.23 | $16.79 | $16.79 | 3,731 |
| 2021-02-25 | $17.42 | $17.48 | $16.97 | $16.97 | $16.97 | 934 |
| 2021-02-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 766 |
| 2021-02-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 405 |
| 2021-02-22 | $17.00 | $17.18 | $17.00 | $17.18 | $17.18 | 8,154 |
| 2021-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 221 |
| 2021-02-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 43 |
| 2021-02-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 43 |
| 2021-02-16 | $17.24 | $17.25 | $17.24 | $17.25 | $17.25 | 323 |
| 2021-02-12 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 9,180 |
| 2021-02-11 | $18.64 | $18.64 | $18.61 | $18.61 | $18.61 | 499 |
| 2021-02-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2,711 |
| 2021-02-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2,711 |
| 2021-02-08 | $18.83 | $18.84 | $18.83 | $18.84 | $18.84 | 423 |
| 2021-02-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 337 |
| 2021-02-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 256 |
| 2021-02-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 326 |
| 2021-02-02 | $17.56 | $17.80 | $17.56 | $17.80 | $17.80 | 1,449 |
| 2021-02-01 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 139 |
| 2021-01-29 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 160 |
| 2021-01-28 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 396 |
| 2021-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 693 |
| 2021-01-26 | $17.68 | $17.68 | $16.97 | $16.97 | $16.97 | 1,170 |
| 2021-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 138 |
| 2021-01-22 | $17.05 | $17.20 | $17.05 | $17.20 | $17.20 | 628 |
| 2021-01-21 | $17.32 | $17.32 | $17.15 | $17.15 | $17.15 | 580 |
| 2021-01-20 | $17.36 | $17.51 | $17.36 | $17.51 | $17.51 | 538 |
| 2021-01-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 101 |
| 2021-01-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 163 |
| 2021-01-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 258 |
| 2021-01-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 176 |
| 2021-01-12 | $18.66 | $19.06 | $18.66 | $18.98 | $18.98 | 512 |
| 2021-01-11 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 156 |
| 2021-01-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 175 |
| 2021-01-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 135 |
| 2021-01-06 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 39 |
| 2021-01-05 | $18.60 | $19.13 | $18.60 | $19.13 | $19.13 | 527 |
| 2021-01-04 | $18.76 | $18.93 | $18.74 | $18.74 | $18.74 | 1,307 |
| 2020-12-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 467 |
| 2020-12-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 339 |
| 2020-12-29 | $19.65 | $19.65 | $19.44 | $19.44 | $19.44 | 669 |
| 2020-12-28 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 62 |
| 2020-12-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 187 |
| 2020-12-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 329 |
| 2020-12-22 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 130 |
| 2020-12-21 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 296 |
| 2020-12-18 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 353 |
| 2020-12-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 151 |
| 2020-12-16 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 297 |
| 2020-12-15 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 249 |
| 2020-12-14 | $20.56 | $20.56 | $20.39 | $20.51 | $20.51 | 877 |
| 2020-12-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 427 |
| 2020-12-10 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 63 |
| 2020-12-09 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 210 |
| 2020-12-08 | $20.07 | $20.26 | $19.99 | $20.26 | $20.26 | 1,221 |
| 2020-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 185 |
| 2020-12-04 | $18.88 | $19.25 | $18.88 | $19.25 | $19.25 | 659 |
| 2020-12-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 399 |
| 2020-12-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 128 |
| 2020-12-01 | $18.07 | $18.38 | $17.93 | $18.38 | $18.38 | 6,965 |
| 2020-11-30 | $18.10 | $18.10 | $17.79 | $17.95 | $17.95 | 851 |
| 2020-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 103 |
| 2020-11-25 | $17.87 | $17.87 | $17.85 | $17.85 | $17.85 | 5,924 |
| 2020-11-24 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 177 |
| 2020-11-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 260 |
| 2020-11-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 419 |
| 2020-11-19 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 99 |
| 2020-11-18 | $17.25 | $17.25 | $17.17 | $17.17 | $17.17 | 348 |
| 2020-11-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,007 |
| 2020-11-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 307 |
| 2020-11-13 | $16.39 | $16.72 | $16.39 | $16.72 | $16.72 | 1,229 |
| 2020-11-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 327 |
| 2020-11-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 430 |
| 2020-11-10 | $16.74 | $16.85 | $16.40 | $16.85 | $16.85 | 2,704 |
| 2020-11-09 | $15.20 | $15.54 | $15.00 | $15.50 | $15.50 | 1,785 |
| 2020-11-06 | $13.55 | $14.04 | $13.55 | $14.04 | $14.04 | 5,674 |
| 2020-11-05 | $12.93 | $12.93 | $12.63 | $12.63 | $12.63 | 472 |
| 2020-11-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 989 |
| 2020-11-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 262 |
| 2020-11-02 | $12.80 | $12.93 | $12.68 | $12.68 | $12.68 | 465 |
| 2020-10-30 | $12.67 | $12.67 | $12.42 | $12.61 | $12.61 | 1,083 |
| 2020-10-29 | $13.36 | $13.67 | $13.36 | $13.39 | $13.39 | 1,541 |
| 2020-10-28 | $13.20 | $13.53 | $13.20 | $13.21 | $13.21 | 1,728 |
| 2020-10-27 | $13.88 | $13.88 | $13.32 | $13.32 | $13.32 | 540 |
| 2020-10-26 | $13.92 | $13.92 | $13.64 | $13.64 | $13.64 | 640 |
| 2020-10-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 359 |
| 2020-10-22 | $14.13 | $14.13 | $13.80 | $13.80 | $13.80 | 342 |
| 2020-10-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 481 |
| 2020-10-20 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 230 |
| 2020-10-19 | $12.80 | $13.11 | $12.80 | $13.11 | $13.11 | 452 |
| 2020-10-16 | $12.74 | $12.75 | $12.74 | $12.75 | $12.75 | 473 |
| 2020-10-15 | $13.36 | $13.36 | $13.16 | $13.16 | $13.16 | 318 |
| 2020-10-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,246 |
| 2020-10-13 | $13.75 | $13.75 | $13.58 | $13.58 | $13.58 | 456 |
| 2020-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 172 |
| 2020-10-09 | $14.06 | $14.10 | $14.06 | $14.10 | $14.10 | 462 |
| 2020-10-08 | $14.20 | $14.20 | $13.97 | $14.20 | $14.20 | 1,005 |
| 2020-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 296 |
| 2020-10-06 | $14.64 | $14.64 | $14.05 | $14.05 | $14.05 | 494 |
| 2020-10-05 | $14.23 | $14.23 | $13.90 | $14.19 | $14.19 | 1,301 |
| 2020-10-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 7 |
| 2020-10-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 557 |
| 2020-09-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 281 |
| 2020-09-29 | $14.50 | $14.50 | $14.25 | $14.25 | $14.25 | 1,027 |
| 2020-09-28 | $14.44 | $14.44 | $14.18 | $14.18 | $14.18 | 353 |
| 2020-09-25 | $13.52 | $13.73 | $13.52 | $13.55 | $13.55 | 708 |
| 2020-09-24 | $13.10 | $13.39 | $13.10 | $13.39 | $13.39 | 1,035 |
| 2020-09-23 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 553 |
| 2020-09-22 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 239 |
| 2020-09-21 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 302 |
| 2020-09-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 89 |
| 2020-09-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 139 |
| 2020-09-16 | $13.60 | $13.84 | $13.60 | $13.71 | $13.71 | 745 |
| 2020-09-15 | $13.95 | $14.00 | $13.81 | $13.81 | $13.81 | 1,551 |
| 2020-09-14 | $14.08 | $14.27 | $14.08 | $14.27 | $14.27 | 839 |
| 2020-09-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 181 |
| 2020-09-10 | $14.49 | $14.49 | $14.16 | $14.16 | $14.16 | 527 |
| 2020-09-09 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 166 |
| 2020-09-08 | $13.66 | $14.00 | $13.66 | $13.67 | $13.67 | 1,149 |
| 2020-09-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,067 |
| 2020-09-03 | $13.41 | $13.50 | $13.41 | $13.50 | $13.50 | 10,580 |
| 2020-09-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 399 |
| 2020-09-01 | $13.59 | $13.77 | $13.59 | $13.77 | $13.77 | 427 |
| 2020-08-31 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 36 |
| 2020-08-28 | $13.53 | $13.53 | $13.45 | $13.53 | $13.53 | 3,781 |
| 2020-08-27 | $13.37 | $13.68 | $13.36 | $13.68 | $13.68 | 1,254 |
| 2020-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 571 |
| 2020-08-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 268 |
| 2020-08-24 | $14.12 | $14.56 | $14.12 | $14.55 | $14.55 | 450 |
| 2020-08-21 | $13.67 | $13.67 | $13.43 | $13.43 | $13.43 | 597 |
| 2020-08-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 20 |
| 2020-08-19 | $13.37 | $13.37 | $13.00 | $13.01 | $13.01 | 367 |
| 2020-08-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 275 |
| 2020-08-17 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 218 |
| 2020-08-14 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 169 |
| 2020-08-13 | $13.08 | $14.05 | $12.51 | $13.53 | $13.53 | 4,072 |
| 2020-08-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 452 |
| 2020-08-11 | $13.24 | $13.55 | $13.24 | $13.55 | $13.55 | 724 |
| 2020-08-10 | $12.53 | $12.78 | $12.28 | $12.78 | $12.78 | 460 |
| 2020-08-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 60 |
| 2020-08-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 129 |
| 2020-08-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 314 |
| 2020-08-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 16 |
| 2020-08-03 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 427 |
| 2020-07-31 | $11.26 | $11.26 | $10.97 | $10.97 | $10.97 | 503 |
| 2020-07-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 189 |
| 2020-07-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 58 |
| 2020-07-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 88 |
| 2020-07-27 | $12.14 | $12.22 | $11.88 | $11.88 | $11.88 | 1,698 |
| 2020-07-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 133 |
| 2020-07-23 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 290 |
| 2020-07-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 150 |
| 2020-07-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 170 |
| 2020-07-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 40 |
| 2020-07-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 160 |
| 2020-07-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 50 |
| 2020-07-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 490 |
| 2020-07-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 160 |
| 2020-07-13 | $11.99 | $11.99 | $11.76 | $11.76 | $11.76 | 340 |
| 2020-07-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 10 |
| 2020-07-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 510 |
| 2020-07-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 110 |
| 2020-07-07 | $11.54 | $11.92 | $11.51 | $11.66 | $11.66 | 880 |
| 2020-07-06 | $12.49 | $12.49 | $11.74 | $11.74 | $11.74 | 510 |
| 2020-07-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 337 |
| 2020-07-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 114 |
| 2020-06-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 47 |
| 2020-06-29 | $11.13 | $11.22 | $11.13 | $11.22 | $11.22 | 446 |
| 2020-06-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 58 |
| 2020-06-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 32 |
| 2020-06-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 181 |
| 2020-06-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8 |
| 2020-06-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 272 |
| 2020-06-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 431 |
| 2020-06-18 | $12.46 | $12.46 | $12.05 | $12.05 | $12.05 | 243 |
| 2020-06-17 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 136 |
| 2020-06-16 | $11.71 | $12.27 | $11.71 | $12.27 | $12.27 | 907 |
| 2020-06-15 | $11.50 | $11.81 | $11.50 | $11.80 | $11.80 | 3,203 |
| 2020-06-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 313 |
| 2020-06-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 439 |
| 2020-06-10 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 49 |
| 2020-06-09 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 465 |
| 2020-06-08 | $12.93 | $13.07 | $12.93 | $13.07 | $13.07 | 488 |
| 2020-06-05 | $12.55 | $12.67 | $12.55 | $12.67 | $12.67 | 516 |
| 2020-06-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 285 |
| 2020-06-03 | $11.31 | $11.93 | $11.31 | $11.63 | $11.63 | 732 |
| 2020-06-02 | $11.31 | $11.31 | $11.20 | $11.31 | $11.31 | 652 |
| 2020-06-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 23 |
| 2020-05-29 | $10.88 | $10.88 | $10.70 | $10.70 | $10.70 | 609 |
| 2020-05-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 437 |
| 2020-05-27 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 5,116 |
| 2020-05-26 | $10.86 | $11.32 | $10.86 | $11.32 | $11.32 | 2,080 |
| 2020-05-22 | $9.49 | $9.60 | $9.49 | $9.60 | $9.60 | 502 |
| 2020-05-21 | $10.24 | $10.24 | $10.12 | $10.12 | $10.12 | 366 |
| 2020-05-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 97 |
| 2020-05-19 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 346 |
| 2020-05-18 | $9.94 | $9.94 | $9.81 | $9.81 | $9.81 | 399 |
| 2020-05-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 203 |
| 2020-05-14 | $9.30 | $9.33 | $9.17 | $9.23 | $9.23 | 2,049 |
| 2020-05-13 | $9.97 | $9.97 | $9.68 | $9.92 | $9.92 | 851 |
| 2020-05-12 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 805 |
| 2020-05-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 605 |
| 2020-05-08 | $9.54 | $9.54 | $9.41 | $9.46 | $9.46 | 378 |
| 2020-05-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 127 |
| 2020-05-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 246 |
| 2020-05-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 3,324 |
| 2020-05-04 | $9.22 | $9.54 | $9.22 | $9.31 | $9.31 | 1,539 |
| 2020-05-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 204 |
| 2020-04-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 250 |
| 2020-04-29 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 264 |
| 2020-04-28 | $9.19 | $9.50 | $9.19 | $9.50 | $9.50 | 1,122 |
| 2020-04-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 126 |
| 2020-04-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 419 |
| 2020-04-23 | $9.38 | $9.38 | $9.36 | $9.36 | $9.36 | 5,049 |
| 2020-04-22 | $8.80 | $8.80 | $8.78 | $8.80 | $8.80 | 1,063 |
| 2020-04-21 | $8.85 | $8.95 | $8.85 | $8.95 | $8.95 | 1,376 |
| 2020-04-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 31 |
| 2020-04-17 | $9.00 | $9.33 | $8.93 | $8.95 | $8.95 | 2,180 |
| 2020-04-16 | $8.99 | $8.99 | $8.60 | $8.87 | $8.87 | 806 |
| 2020-04-15 | $8.22 | $8.60 | $8.22 | $8.60 | $8.60 | 799 |
| 2020-04-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 2,268 |
| 2020-04-13 | $8.66 | $8.70 | $8.66 | $8.70 | $8.70 | 939 |
| 2020-04-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 43 |
| 2020-04-08 | $8.57 | $8.57 | $8.55 | $8.56 | $8.56 | 1,121 |
| 2020-04-07 | $9.21 | $9.21 | $8.80 | $8.80 | $8.80 | 549 |
| 2020-04-06 | $8.50 | $8.72 | $8.50 | $8.55 | $8.55 | 11,969 |
| 2020-04-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 325 |
| 2020-04-02 | $8.74 | $8.74 | $8.70 | $8.74 | $8.74 | 762 |
| 2020-04-01 | $9.32 | $9.32 | $9.02 | $9.08 | $9.08 | 1,512 |
| 2020-03-31 | $9.06 | $9.13 | $9.06 | $9.13 | $9.13 | 1,301 |
| 2020-03-30 | $9.78 | $9.78 | $9.26 | $9.31 | $9.31 | 559 |
| 2020-03-27 | $9.45 | $9.60 | $8.96 | $8.96 | $8.96 | 1,777 |
| 2020-03-26 | $9.07 | $9.08 | $8.64 | $8.72 | $8.72 | 1,290 |
| 2020-03-25 | $9.35 | $9.35 | $8.43 | $8.43 | $8.43 | 1,050 |
| 2020-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 328 |
| 2020-03-23 | $7.83 | $7.83 | $7.50 | $7.50 | $7.50 | 655 |
| 2020-03-20 | $6.96 | $7.20 | $6.28 | $7.20 | $7.20 | 1,806 |
| 2020-03-19 | $6.99 | $7.03 | $6.51 | $6.84 | $6.84 | 1,007 |
| 2020-03-18 | $7.18 | $7.87 | $6.98 | $7.87 | $7.87 | 557 |
| 2020-03-17 | $7.60 | $7.88 | $7.28 | $7.88 | $7.88 | 1,274 |
| 2020-03-16 | $7.84 | $7.84 | $7.38 | $7.49 | $7.49 | 2,073 |
| 2020-03-13 | $8.29 | $8.44 | $8.29 | $8.44 | $8.44 | 1,081 |
| 2020-03-12 | $9.08 | $9.08 | $8.26 | $8.74 | $8.74 | 988 |
| 2020-03-11 | $9.44 | $9.74 | $9.44 | $9.74 | $9.74 | 614 |
| 2020-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 451 |
| 2020-03-09 | $9.98 | $12.18 | $9.98 | $10.62 | $10.62 | 2,469 |
| 2020-03-06 | $10.64 | $10.64 | $10.37 | $10.37 | $10.37 | 2,758 |
| 2020-03-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 473 |
| 2020-03-04 | $10.52 | $10.83 | $10.52 | $10.83 | $10.83 | 3,597 |
| 2020-03-03 | $10.42 | $10.80 | $10.42 | $10.76 | $10.76 | 2,108 |
| 2020-03-02 | $10.85 | $11.07 | $10.85 | $11.07 | $11.07 | 1,056 |
| 2020-02-28 | $10.61 | $10.91 | $10.60 | $10.90 | $10.90 | 1,196 |
| 2020-02-27 | $10.94 | $11.10 | $10.56 | $10.84 | $10.84 | 19,359 |
| 2020-02-26 | $11.28 | $11.30 | $11.25 | $11.30 | $11.30 | 1,005 |
| 2020-02-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 659 |
| 2020-02-24 | $11.79 | $11.79 | $11.20 | $11.20 | $11.20 | 2,762 |
| 2020-02-21 | $11.57 | $11.93 | $11.57 | $11.93 | $11.93 | 767 |
| 2020-02-20 | $12.03 | $12.12 | $11.78 | $12.12 | $12.12 | 1,399 |
| 2020-02-19 | $12.30 | $12.30 | $12.28 | $12.28 | $12.28 | 627 |
| 2020-02-18 | $12.16 | $12.22 | $11.96 | $12.22 | $12.22 | 956 |
| 2020-02-14 | $12.94 | $13.60 | $12.94 | $13.60 | $13.60 | 2,508 |
| 2020-02-13 | $12.82 | $13.17 | $12.82 | $12.97 | $12.97 | 778 |
| 2020-02-12 | $13.48 | $13.48 | $13.39 | $13.45 | $13.45 | 540 |
| 2020-02-11 | $13.90 | $14.03 | $13.90 | $14.03 | $14.03 | 2,118 |
| 2020-02-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 473 |
| 2020-02-07 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 250 |
| 2020-02-06 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 214 |
| 2020-02-05 | $14.96 | $15.01 | $14.96 | $15.01 | $15.01 | 657 |
| 2020-02-04 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 341 |
| 2020-02-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 6,004 |
| 2020-01-31 | $14.86 | $14.86 | $14.76 | $14.86 | $14.86 | 768 |
| 2020-01-30 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 657 |
| 2020-01-29 | $14.54 | $14.54 | $14.45 | $14.54 | $14.54 | 945 |
| 2020-01-28 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 477 |
| 2020-01-27 | $15.25 | $15.31 | $14.89 | $15.18 | $15.18 | 1,158 |
| 2020-01-24 | $15.62 | $15.65 | $15.27 | $15.65 | $15.65 | 3,161 |
| 2020-01-23 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 580 |
| 2020-01-22 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 448 |
| 2020-01-21 | $15.55 | $15.57 | $15.55 | $15.57 | $15.57 | 595 |
| 2020-01-17 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 736 |
| 2020-01-16 | $15.94 | $15.94 | $15.32 | $15.32 | $15.32 | 1,532 |
| 2020-01-15 | $15.15 | $15.30 | $15.15 | $15.30 | $15.30 | 10,939 |
| 2020-01-14 | $14.94 | $14.94 | $14.75 | $14.75 | $14.75 | 2,897 |
| 2020-01-13 | $14.80 | $14.83 | $14.80 | $14.83 | $14.83 | 386 |
| 2020-01-10 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 465 |
| 2020-01-09 | $14.76 | $14.86 | $14.66 | $14.86 | $14.86 | 2,706 |
| 2020-01-08 | $14.70 | $14.75 | $14.63 | $14.65 | $14.65 | 1,318 |
| 2020-01-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 462 |
| 2020-01-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 839 |
| 2020-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 350 |
| 2020-01-02 | $16.86 | $17.05 | $16.86 | $17.05 | $17.05 | 800 |
| 2019-12-31 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 459 |
| 2019-12-30 | $16.77 | $16.77 | $16.45 | $16.71 | $16.71 | 911 |
| 2019-12-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 360 |
| 2019-12-26 | $17.33 | $17.33 | $17.00 | $17.00 | $17.00 | 1,676 |
| 2019-12-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 740 |
| 2019-12-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 624 |
| 2019-12-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 413 |
| 2019-12-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 706 |
| 2019-12-18 | $16.73 | $16.84 | $16.73 | $16.84 | $16.84 | 1,019 |
| 2019-12-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 292 |
| 2019-12-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 561 |
| 2019-12-13 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 5,301 |
| 2019-12-12 | $16.53 | $16.53 | $16.46 | $16.46 | $16.46 | 919 |
| 2019-12-11 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 8,906 |
| 2019-12-10 | $16.33 | $16.33 | $16.05 | $16.05 | $16.05 | 2,279 |
| 2019-12-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 2,036 |
| 2019-12-06 | $16.50 | $16.50 | $16.42 | $16.42 | $16.42 | 481 |
| 2019-12-05 | $16.50 | $16.58 | $16.50 | $16.58 | $16.58 | 891 |
| 2019-12-04 | $16.36 | $16.36 | $16.12 | $16.12 | $16.12 | 2,455 |
| 2019-12-03 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 979 |
| 2019-12-02 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 263 |
| 2019-11-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 227 |
| 2019-11-27 | $16.40 | $16.40 | $16.37 | $16.38 | $16.38 | 838 |
| 2019-11-26 | $16.17 | $16.19 | $16.17 | $16.19 | $16.19 | 992 |
| 2019-11-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 312 |
| 2019-11-22 | $15.68 | $15.68 | $15.32 | $15.45 | $15.45 | 1,496 |
| 2019-11-21 | $15.56 | $15.65 | $15.56 | $15.65 | $15.65 | 953 |
| 2019-11-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 528 |
| 2019-11-19 | $15.74 | $15.97 | $15.74 | $15.96 | $15.96 | 743 |
| 2019-11-18 | $15.78 | $15.78 | $15.71 | $15.71 | $15.71 | 3,093 |
| 2019-11-15 | $16.02 | $16.02 | $15.91 | $16.02 | $16.02 | 930 |
| 2019-11-14 | $15.70 | $15.78 | $15.70 | $15.75 | $15.75 | 872 |
| 2019-11-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 683 |
| 2019-11-12 | $15.22 | $15.22 | $14.97 | $15.12 | $15.12 | 759 |
| 2019-11-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 388 |
| 2019-11-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 405 |
| 2019-11-07 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 320 |
| 2019-11-06 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 230 |
| 2019-11-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 382 |
| 2019-11-04 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 160 |
| 2019-11-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 427 |
| 2019-10-31 | $17.40 | $17.40 | $17.38 | $17.38 | $17.38 | 640 |
| 2019-10-30 | $17.50 | $17.50 | $17.32 | $17.32 | $17.32 | 1,016 |
| 2019-10-29 | $17.62 | $17.62 | $17.55 | $17.55 | $17.55 | 820 |
| 2019-10-28 | $17.70 | $17.72 | $17.39 | $17.39 | $17.39 | 1,559 |
| 2019-10-25 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 269 |
| 2019-10-24 | $17.58 | $17.58 | $17.37 | $17.37 | $17.37 | 1,587 |
| 2019-10-23 | $17.77 | $17.78 | $17.77 | $17.78 | $17.78 | 387 |
| 2019-10-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 357 |
| 2019-10-21 | $17.75 | $17.83 | $17.75 | $17.75 | $17.75 | 1,256 |
| 2019-10-18 | $17.19 | $17.19 | $16.99 | $16.99 | $16.99 | 595 |
| 2019-10-17 | $17.24 | $17.24 | $17.21 | $17.21 | $17.21 | 525 |
| 2019-10-16 | $16.93 | $16.94 | $16.89 | $16.94 | $16.94 | 1,547 |
| 2019-10-15 | $16.59 | $17.00 | $16.59 | $16.90 | $16.90 | 1,540 |
| 2019-10-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 197 |
| 2019-10-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 352 |
| 2019-10-10 | $16.78 | $16.78 | $16.64 | $16.64 | $16.64 | 841 |
| 2019-10-09 | $16.76 | $16.78 | $16.76 | $16.78 | $16.78 | 425 |
| 2019-10-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 206 |
| 2019-10-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 643 |
| 2019-10-04 | $16.83 | $16.85 | $16.34 | $16.85 | $16.85 | 3,528 |
| 2019-10-03 | $17.03 | $17.15 | $17.03 | $17.15 | $17.15 | 921 |
| 2019-10-02 | $16.81 | $16.82 | $16.81 | $16.81 | $16.81 | 909 |
| 2019-10-01 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,145 |
| 2019-09-30 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 92 |
| 2019-09-27 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 137 |
| 2019-09-26 | $17.12 | $17.12 | $17.09 | $17.09 | $17.09 | 436 |
| 2019-09-25 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 332 |
| 2019-09-24 | $16.62 | $16.88 | $16.62 | $16.88 | $16.88 | 1,089 |
| 2019-09-23 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1,027 |
| 2019-09-20 | $16.36 | $16.36 | $16.16 | $16.27 | $16.27 | 1,536 |
| 2019-09-19 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 461 |
| 2019-09-18 | $15.65 | $15.65 | $15.56 | $15.60 | $15.60 | 1,039 |
| 2019-09-17 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 121 |
| 2019-09-16 | $15.42 | $15.42 | $15.37 | $15.37 | $15.37 | 701 |
| 2019-09-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 108 |
| 2019-09-12 | $14.77 | $15.12 | $14.77 | $14.90 | $14.90 | 2,896 |
| 2019-09-11 | $14.56 | $14.56 | $14.54 | $14.54 | $14.54 | 1,415 |
| 2019-09-10 | $14.38 | $14.38 | $13.98 | $14.36 | $14.36 | 729 |
| 2019-09-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 281 |
| 2019-09-06 | $14.09 | $14.11 | $14.09 | $14.11 | $14.11 | 555 |
| 2019-09-05 | $13.65 | $13.65 | $13.63 | $13.63 | $13.63 | 15,479 |
| 2019-09-04 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 132 |
| 2019-09-03 | $13.52 | $13.52 | $13.37 | $13.37 | $13.37 | 847 |
| 2019-08-30 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 127 |
| 2019-08-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 59 |
| 2019-08-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 293 |
| 2019-08-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 76 |
| 2019-08-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 105 |
| 2019-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 272 |
| 2019-08-22 | $12.99 | $13.00 | $12.89 | $12.89 | $12.89 | 785 |
| 2019-08-21 | $13.23 | $13.23 | $13.09 | $13.09 | $13.09 | 457 |
| 2019-08-20 | $13.05 | $13.05 | $12.81 | $13.04 | $13.04 | 2,277 |
| 2019-08-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 211 |
| 2019-08-16 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 500 |
| 2019-08-15 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 337 |
| 2019-08-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 355 |
| 2019-08-13 | $14.49 | $14.89 | $14.49 | $14.89 | $14.89 | 592 |
| 2019-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 263 |
| 2019-08-09 | $14.79 | $14.79 | $14.22 | $14.30 | $14.30 | 1,591 |
| 2019-08-08 | $14.72 | $14.73 | $14.72 | $14.73 | $14.73 | 1,672 |
| 2019-08-07 | $14.18 | $14.27 | $13.96 | $14.27 | $14.27 | 1,514 |
| 2019-08-06 | $13.46 | $14.06 | $13.46 | $14.00 | $14.00 | 2,377 |
| 2019-08-05 | $12.80 | $12.86 | $12.80 | $12.86 | $12.86 | 1,182 |
| 2019-08-02 | $10.78 | $12.62 | $10.78 | $12.62 | $12.62 | 2,140 |
| 2019-08-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,278 |
| 2019-07-31 | $10.94 | $10.94 | $10.92 | $10.94 | $10.94 | 773 |
| 2019-07-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 37 |
| 2019-07-29 | $11.04 | $11.04 | $10.95 | $10.95 | $10.95 | 1,258 |
| 2019-07-26 | $10.95 | $11.02 | $10.95 | $11.02 | $11.02 | 1,289 |
| 2019-07-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 152 |
| 2019-07-24 | $10.95 | $10.95 | $10.93 | $10.93 | $10.93 | 769 |
| 2019-07-23 | $11.02 | $11.02 | $10.91 | $10.91 | $10.91 | 667 |
| 2019-07-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 41 |
| 2019-07-19 | $10.57 | $10.79 | $10.57 | $10.79 | $10.79 | 1,144 |
| 2019-07-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 650 |
| 2019-07-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2,408 |
| 2019-07-16 | $10.81 | $10.82 | $10.68 | $10.68 | $10.68 | 1,111 |
| 2019-07-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2,279 |
| 2019-07-12 | $10.79 | $10.83 | $10.79 | $10.83 | $10.83 | 1,153 |
| 2019-07-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 219 |
| 2019-07-10 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 560 |
| 2019-07-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 193 |
| 2019-07-08 | $11.15 | $11.15 | $10.89 | $10.89 | $10.89 | 942 |
| 2019-07-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 261 |
| 2019-07-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 412 |
| 2019-07-02 | $11.22 | $11.24 | $11.22 | $11.24 | $11.24 | 730 |
| 2019-07-01 | $11.14 | $11.23 | $11.14 | $11.23 | $11.23 | 1,593 |
| 2019-06-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 299 |
| 2019-06-27 | $10.74 | $10.76 | $10.74 | $10.74 | $10.74 | 1,108 |
| 2019-06-26 | $10.93 | $10.99 | $10.93 | $10.96 | $10.96 | 669 |
| 2019-06-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 273 |
| 2019-06-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 394 |
| 2019-06-21 | $10.89 | $10.90 | $10.67 | $10.90 | $10.90 | 964 |
| 2019-06-20 | $11.21 | $11.23 | $11.13 | $11.23 | $11.23 | 1,329 |
| 2019-06-19 | $11.18 | $11.22 | $11.18 | $11.20 | $11.20 | 2,838 |
| 2019-06-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 196 |
| 2019-06-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 413 |
| 2019-06-14 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 813 |
| 2019-06-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 168 |
| 2019-06-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 246 |
| 2019-06-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 105 |
| 2019-06-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 122 |
| 2019-06-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 156 |
| 2019-06-06 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 510 |
| 2019-06-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 26,758 |
| 2019-06-04 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 123 |
| 2019-06-03 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1,108 |
| 2019-05-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 229 |
| 2019-05-30 | $11.20 | $11.20 | $11.18 | $11.18 | $11.18 | 1,001 |
| 2019-05-29 | $11.93 | $11.99 | $11.93 | $11.99 | $11.99 | 1,935 |
| 2019-05-28 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 158 |
| 2019-05-24 | $12.05 | $12.31 | $12.05 | $12.31 | $12.31 | 453 |
| 2019-05-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 404 |
| 2019-05-22 | $11.86 | $11.86 | $11.76 | $11.76 | $11.76 | 546 |
| 2019-05-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 183 |
| 2019-05-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 141 |
| 2019-05-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 500 |
| 2019-05-16 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1,552 |
| 2019-05-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 473 |
| 2019-05-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 152 |
| 2019-05-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 493 |
| 2019-05-10 | $12.28 | $12.49 | $12.28 | $12.49 | $12.49 | 848 |
| 2019-05-09 | $12.17 | $12.32 | $12.17 | $12.32 | $12.32 | 696 |
| 2019-05-08 | $11.90 | $11.93 | $11.90 | $11.93 | $11.93 | 4,628 |
| 2019-05-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 360 |
| 2019-05-06 | $12.26 | $12.29 | $12.26 | $12.29 | $12.29 | 546 |
| 2019-05-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 327 |
| 2019-05-02 | $12.27 | $12.52 | $12.27 | $12.52 | $12.52 | 476 |
| 2019-05-01 | $12.58 | $12.71 | $12.35 | $12.71 | $12.71 | 706 |
| 2019-04-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 385 |
| 2019-04-29 | $12.28 | $12.40 | $12.28 | $12.40 | $12.40 | 2,289 |
| 2019-04-26 | $12.29 | $12.64 | $12.29 | $12.64 | $12.64 | 2,009 |
| 2019-04-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 258 |
| 2019-04-24 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 168 |
| 2019-04-23 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 299 |
| 2019-04-22 | $11.71 | $11.76 | $11.61 | $11.75 | $11.75 | 2,852 |
| 2019-04-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,016 |
| 2019-04-17 | $12.57 | $12.69 | $12.50 | $12.50 | $12.50 | 4,499 |
| 2019-04-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 405 |
| 2019-04-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1,209 |
| 2019-04-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 410 |
| 2019-04-11 | $13.02 | $13.02 | $12.80 | $12.80 | $12.80 | 2,542 |
| 2019-04-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 603 |
| 2019-04-09 | $13.23 | $13.32 | $13.23 | $13.32 | $13.32 | 1,045 |
| 2019-04-08 | $13.53 | $13.70 | $13.53 | $13.70 | $13.70 | 656 |
| 2019-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 312 |
| 2019-04-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 132 |
| 2019-04-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,312 |
| 2019-04-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 916 |
| 2019-04-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 85 |
| 2019-03-29 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 625 |
| 2019-03-28 | $13.53 | $13.56 | $13.40 | $13.56 | $13.56 | 1,264 |
| 2019-03-27 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 111 |
| 2019-03-26 | $13.25 | $13.38 | $13.25 | $13.38 | $13.38 | 652 |
| 2019-03-25 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 281 |
| 2019-03-22 | $13.14 | $13.14 | $12.97 | $12.97 | $12.97 | 531 |
| 2019-03-21 | $12.98 | $13.01 | $12.98 | $13.01 | $13.01 | 816 |
| 2019-03-20 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 221 |
| 2019-03-19 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 81 |
| 2019-03-18 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 325 |
| 2019-03-15 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 1,062 |
| 2019-03-14 | $12.64 | $12.73 | $12.64 | $12.73 | $12.73 | 3,515 |
| 2019-03-13 | $12.67 | $12.69 | $12.67 | $12.69 | $12.69 | 1,227 |
| 2019-03-12 | $12.65 | $12.74 | $12.65 | $12.74 | $12.74 | 655 |
| 2019-03-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,121 |
| 2019-03-08 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 819 |
| 2019-03-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 100 |
| 2019-03-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 152 |
| 2019-03-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 137 |
| 2019-03-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 117 |
| 2019-03-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 264 |
| 2019-02-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 65 |
| 2019-02-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,031 |
| 2019-02-26 | $13.58 | $13.58 | $13.45 | $13.45 | $13.45 | 662 |
| 2019-02-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 743 |
| 2019-02-22 | $13.36 | $13.37 | $13.36 | $13.37 | $13.37 | 555 |
| 2019-02-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 464 |
| 2019-02-20 | $13.55 | $13.67 | $13.42 | $13.42 | $13.42 | 1,682 |
| 2019-02-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 101 |
| 2019-02-15 | $14.63 | $14.63 | $14.20 | $14.20 | $14.20 | 883 |
| 2019-02-14 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 659 |
| 2019-02-13 | $14.90 | $15.27 | $14.90 | $15.27 | $15.27 | 1,828 |
| 2019-02-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 194 |
| 2019-02-11 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 200 |
| 2019-02-08 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 52 |
| 2019-02-07 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 187 |
| 2019-02-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 132 |
| 2019-02-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 52 |
| 2019-02-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 219 |
| 2019-02-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 346 |
| 2019-01-31 | $14.66 | $14.98 | $14.66 | $14.98 | $14.98 | 1,256 |
| 2019-01-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,319 |
| 2019-01-29 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 236 |
| 2019-01-28 | $14.47 | $14.48 | $14.47 | $14.48 | $14.48 | 797 |
| 2019-01-25 | $14.25 | $14.46 | $14.25 | $14.46 | $14.46 | 1,142 |
| 2019-01-24 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 146 |
| 2019-01-23 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 757 |
| 2019-01-22 | $14.18 | $14.52 | $14.18 | $14.52 | $14.52 | 1,243 |
| 2019-01-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 8 |
| 2019-01-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 68 |
| 2019-01-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 82 |
| 2019-01-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 784 |
| 2019-01-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 177 |
| 2019-01-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 386 |
| 2019-01-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 79 |
| 2019-01-09 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 96 |
| 2019-01-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 1,399 |
| 2019-01-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 111 |
| 2019-01-04 | $12.58 | $13.45 | $12.58 | $13.45 | $13.45 | 1,500 |
| 2019-01-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 646 |
| 2019-01-02 | $12.90 | $12.93 | $12.90 | $12.93 | $12.93 | 459 |
| 2018-12-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,332 |
| 2018-12-28 | $12.44 | $12.55 | $12.44 | $12.44 | $12.44 | 2,042 |
| 2018-12-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 370 |
| 2018-12-26 | $12.24 | $12.33 | $12.24 | $12.33 | $12.33 | 853 |
| 2018-12-24 | $12.39 | $12.50 | $12.39 | $12.50 | $12.50 | 1,419 |
| 2018-12-21 | $12.37 | $12.87 | $12.35 | $12.87 | $12.87 | 822 |
| 2018-12-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 602 |
| 2018-12-19 | $13.44 | $13.44 | $13.08 | $13.44 | $13.44 | 1,429 |
| 2018-12-18 | $13.57 | $13.60 | $13.57 | $13.60 | $13.60 | 1,502 |
| 2018-12-17 | $14.04 | $14.04 | $13.65 | $13.65 | $13.65 | 503 |
| 2018-12-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 818 |
| 2018-12-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 475 |
| 2018-12-12 | $14.40 | $14.44 | $14.40 | $14.44 | $14.44 | 389 |
| 2018-12-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 510 |
| 2018-12-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 605 |
| 2018-12-07 | $14.80 | $14.82 | $14.80 | $14.82 | $14.82 | 2,690 |
| 2018-12-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,039 |
| 2018-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 377 |
| 2018-12-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 538 |
| 2018-11-30 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 193 |
| 2018-11-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 450 |
| 2018-11-28 | $14.42 | $14.59 | $14.42 | $14.59 | $14.59 | 1,070 |
| 2018-11-27 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 396 |
| 2018-11-26 | $14.30 | $14.30 | $14.25 | $14.30 | $14.30 | 1,367 |
| 2018-11-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 69 |
| 2018-11-21 | $13.54 | $13.54 | $13.53 | $13.53 | $13.53 | 495 |
| 2018-11-20 | $13.24 | $13.53 | $12.94 | $13.53 | $13.53 | 601 |
| 2018-11-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 237 |
| 2018-11-16 | $14.11 | $14.64 | $14.11 | $14.64 | $14.64 | 1,334 |
| 2018-11-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 449 |
| 2018-11-14 | $13.77 | $13.84 | $13.77 | $13.84 | $13.84 | 775 |
| 2018-11-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 486 |
| 2018-11-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 356 |
| 2018-11-09 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 471 |
| 2018-11-08 | $13.39 | $13.93 | $13.39 | $13.93 | $13.93 | 1,782 |
| 2018-11-07 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 417 |
| 2018-11-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 325 |
| 2018-11-05 | $13.00 | $13.08 | $13.00 | $13.08 | $13.08 | 2,053 |
| 2018-11-02 | $14.63 | $14.63 | $12.65 | $13.25 | $13.25 | 4,390 |
| 2018-11-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 169 |
| 2018-10-31 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 286 |
| 2018-10-30 | $14.56 | $14.56 | $14.12 | $14.12 | $14.12 | 356 |
| 2018-10-29 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 17 |
| 2018-10-26 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 273 |
| 2018-10-25 | $14.88 | $15.01 | $14.88 | $15.01 | $15.01 | 920 |
| 2018-10-24 | $14.77 | $15.24 | $14.77 | $15.24 | $15.24 | 616 |
| 2018-10-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 16 |
| 2018-10-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 294 |
| 2018-10-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 737 |
| 2018-10-18 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 134 |
| 2018-10-17 | $15.20 | $15.24 | $15.16 | $15.24 | $15.24 | 29,630 |
| 2018-10-16 | $14.75 | $14.92 | $14.75 | $14.92 | $14.92 | 808 |
| 2018-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 16 |
| 2018-10-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 7 |
| 2018-10-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 17 |
| 2018-09-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 7 |
| 2018-09-26 | $14.47 | $14.51 | $14.47 | $14.51 | $14.51 | 573 |
| 2018-09-25 | $14.22 | $14.27 | $14.22 | $14.27 | $14.27 | 300 |
| 2018-09-24 | $14.64 | $14.64 | $14.20 | $14.20 | $14.20 | 45,100 |
| 2018-09-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 6 |
| 2018-09-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1 |
| 2018-09-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 100 |
| 2018-09-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 106 |
| 2018-09-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 104 |
| 2018-09-06 | $14.21 | $14.21 | $14.05 | $14.05 | $14.05 | 250 |
| 2018-09-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 580 |
| 2018-09-04 | $14.31 | $14.31 | $14.25 | $14.25 | $14.25 | 700 |
| 2018-08-27 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 350 |
| 2018-08-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 165 |
| 2018-08-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 100 |
| 2018-08-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 15 |
| 2018-08-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,285 |
| 2018-08-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 100 |
| 2018-08-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 124 |
| 2018-08-03 | $15.09 | $15.09 | $14.06 | $14.06 | $14.06 | 1,100 |
| 2018-08-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 100 |
| 2018-08-01 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 14,200 |
| 2018-07-31 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 100 |
| 2018-07-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1 |
| 2018-07-26 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 91 |
| 2018-07-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 400 |
| 2018-06-28 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 12 |
| 2018-06-18 | $15.95 | $15.95 | $15.51 | $15.51 | $15.51 | 1,009 |
| 2018-06-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 5 |
| 2018-06-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 90 |
| 2018-06-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 12 |
| 2018-06-04 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 120 |
| 2018-05-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 18 |
| 2018-04-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 128 |
| 2018-04-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 136 |
| 2018-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 128 |
| 2018-04-16 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 300 |
| 2018-04-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 87 |
| 2018-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,000 |
| 2018-03-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 5 |
| 2018-03-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 295 |
| 2018-03-08 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 92 |
| 2018-02-20 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 5,466 |
| 2018-02-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 441 |
| 2018-02-14 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 745 |
| 2018-01-26 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 150 |
| 2017-12-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 175 |
| 2017-12-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 100 |
| 2017-12-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2017-11-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 150 |
| 2017-11-08 | $14.22 | $14.26 | $14.22 | $14.26 | $14.26 | 1,000 |
| 2017-11-07 | $14.26 | $14.26 | $14.10 | $14.10 | $14.10 | 2,000 |
| 2017-11-06 | $14.75 | $14.75 | $14.10 | $14.10 | $14.10 | 7,036 |
| 2017-11-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 300 |
| 2017-10-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 45,000 |
| 2017-10-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 300 |
| 2017-10-19 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 185 |
| 2017-10-13 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 210 |
| 2017-10-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
| 2017-10-09 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 8 |
| 2017-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 200 |
| 2017-10-03 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 150 |
Asics Corporation (ASCCY) News Headlines
Recent Asics Corporation (ASCCY) News
Similar Companies to Asics Corporation (ASCCY) 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 | -- | -- | -- |