Bank of Montreal (BNKD) Exchange: NYSE ARCA
Data as of April 30, 2024
$23.18 ($18.56) 401.73%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $23.01 |
| Previous Close | $23.18 |
| High | $23.27 |
| Low | $22.69 |
| Adjusted Open | $23.01 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.27 |
| Adjusted Low | $22.69 |
Invest in Bank of Montreal (BNKD)
Historical Stock Data for Bank of Montreal (BNKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $23.01 | $23.27 | $22.69 | $23.18 | $23.18 | 19,828 |
| 2024-04-26 | $4.70 | $4.70 | $4.54 | $4.62 | $23.10 | 103,346 |
| 2024-04-25 | $4.64 | $4.79 | $4.52 | $4.66 | $23.30 | 103,047 |
| 2024-04-24 | $4.63 | $4.66 | $4.50 | $4.53 | $22.65 | 54,049 |
| 2024-04-23 | $4.68 | $4.72 | $4.51 | $4.55 | $22.75 | 57,618 |
| 2024-04-22 | $5.02 | $5.06 | $4.67 | $4.73 | $23.65 | 114,508 |
| 2024-04-19 | $5.29 | $5.32 | $5.01 | $5.05 | $25.25 | 68,181 |
| 2024-04-18 | $5.38 | $5.50 | $5.21 | $5.36 | $26.80 | 36,543 |
| 2024-04-17 | $5.43 | $5.56 | $5.32 | $5.47 | $5.47 | 332,601 |
| 2024-04-16 | $5.31 | $5.61 | $5.31 | $5.52 | $5.52 | 539,923 |
| 2024-04-15 | $5.15 | $5.42 | $4.94 | $5.36 | $5.36 | 624,916 |
| 2024-04-12 | $5.30 | $5.48 | $5.24 | $5.40 | $5.40 | 664,182 |
| 2024-04-11 | $4.97 | $5.25 | $4.97 | $5.14 | $5.14 | 384,204 |
| 2024-04-10 | $4.85 | $5.06 | $4.83 | $5.02 | $5.02 | 422,596 |
| 2024-04-09 | $4.61 | $4.79 | $4.57 | $4.65 | $4.65 | 252,985 |
| 2024-04-08 | $4.76 | $4.77 | $4.61 | $4.63 | $4.63 | 383,830 |
| 2024-04-05 | $4.93 | $4.97 | $4.75 | $4.81 | $4.81 | 271,246 |
| 2024-04-04 | $4.64 | $4.93 | $4.59 | $4.89 | $4.89 | 208,535 |
| 2024-04-03 | $4.77 | $4.82 | $4.61 | $4.78 | $4.78 | 216,516 |
| 2024-04-02 | $4.75 | $4.78 | $4.64 | $4.76 | $4.76 | 527,812 |
| 2024-04-01 | $4.52 | $4.64 | $4.49 | $4.63 | $4.63 | 161,900 |
| 2024-03-28 | $4.59 | $4.62 | $4.48 | $4.52 | $4.52 | 389,749 |
| 2024-03-27 | $4.84 | $4.84 | $4.60 | $4.61 | $4.61 | 176,316 |
| 2024-03-26 | $4.88 | $4.94 | $4.87 | $4.92 | $4.92 | 83,200 |
| 2024-03-25 | $4.88 | $4.98 | $4.77 | $4.96 | $4.96 | 119,665 |
| 2024-03-22 | $4.70 | $4.89 | $4.62 | $4.89 | $4.89 | 210,869 |
| 2024-03-21 | $5.02 | $5.02 | $4.69 | $4.71 | $4.71 | 762,928 |
| 2024-03-20 | $5.48 | $5.52 | $5.06 | $5.06 | $5.06 | 1,307,910 |
| 2024-03-19 | $5.53 | $5.53 | $5.37 | $5.44 | $5.44 | 362,949 |
| 2024-03-18 | $5.54 | $5.71 | $5.49 | $5.51 | $5.51 | 399,003 |
| 2024-03-15 | $5.71 | $5.72 | $5.45 | $5.60 | $5.60 | 831,482 |
| 2024-03-14 | $5.37 | $5.70 | $5.30 | $5.60 | $5.60 | 488,893 |
| 2024-03-13 | $5.45 | $5.45 | $5.25 | $5.35 | $5.35 | 269,654 |
| 2024-03-12 | $5.42 | $5.53 | $5.38 | $5.46 | $5.46 | 178,000 |
| 2024-03-11 | $5.52 | $5.62 | $5.43 | $5.45 | $5.45 | 313,896 |
| 2024-03-08 | $5.39 | $5.48 | $5.27 | $5.47 | $5.47 | 479,634 |
| 2024-03-07 | $5.38 | $5.55 | $5.30 | $5.48 | $5.48 | 360,798 |
| 2024-03-06 | $5.44 | $5.68 | $5.39 | $5.47 | $5.47 | 1,099,801 |
| 2024-03-05 | $5.59 | $5.60 | $5.25 | $5.41 | $5.41 | 616,342 |
| 2024-03-04 | $5.85 | $5.85 | $5.35 | $5.51 | $5.51 | 1,198,546 |
| 2024-03-01 | $5.92 | $6.07 | $5.81 | $5.90 | $5.90 | 569,605 |
| 2024-02-29 | $5.88 | $6.03 | $5.80 | $5.89 | $5.89 | 332,980 |
| 2024-02-28 | $6.06 | $6.09 | $5.87 | $6.02 | $6.02 | 142,027 |
| 2024-02-27 | $6.14 | $6.14 | $5.99 | $6.02 | $6.02 | 139,751 |
| 2024-02-26 | $6.09 | $6.22 | $5.93 | $6.19 | $6.19 | 291,243 |
| 2024-02-23 | $6.08 | $6.12 | $5.91 | $6.04 | $6.04 | 291,534 |
| 2024-02-22 | $6.11 | $6.18 | $5.92 | $6.10 | $6.10 | 386,900 |
| 2024-02-21 | $6.32 | $6.52 | $6.17 | $6.19 | $6.19 | 579,803 |
| 2024-02-20 | $6.26 | $6.33 | $6.15 | $6.24 | $6.24 | 459,525 |
| 2024-02-16 | $6.16 | $6.28 | $6.05 | $6.13 | $6.13 | 490,051 |
| 2024-02-15 | $6.52 | $6.54 | $6.00 | $6.07 | $6.07 | 405,625 |
| 2024-02-14 | $6.64 | $6.78 | $6.59 | $6.65 | $6.65 | 515,095 |
| 2024-02-13 | $6.56 | $7.06 | $6.56 | $6.83 | $6.83 | 611,316 |
| 2024-02-12 | $6.61 | $6.66 | $6.18 | $6.33 | $6.33 | 656,395 |
| 2024-02-09 | $6.58 | $6.75 | $6.55 | $6.60 | $6.60 | 542,399 |
| 2024-02-08 | $6.64 | $6.76 | $6.54 | $6.61 | $6.61 | 673,918 |
| 2024-02-07 | $6.51 | $6.86 | $6.49 | $6.59 | $6.59 | 486,651 |
| 2024-02-06 | $6.62 | $6.70 | $6.46 | $6.60 | $6.60 | 641,786 |
| 2024-02-05 | $6.54 | $6.74 | $6.53 | $6.63 | $6.63 | 785,798 |
| 2024-02-02 | $6.64 | $6.67 | $6.28 | $6.37 | $6.37 | 708,578 |
| 2024-02-01 | $6.27 | $6.79 | $6.16 | $6.49 | $6.49 | 919,482 |
| 2024-01-31 | $6.00 | $6.25 | $5.83 | $6.24 | $6.24 | 709,888 |
| 2024-01-30 | $6.17 | $6.18 | $5.87 | $5.89 | $5.89 | 482,625 |
| 2024-01-29 | $6.37 | $6.43 | $6.20 | $6.24 | $6.24 | 192,089 |
| 2024-01-26 | $6.33 | $6.37 | $6.22 | $6.32 | $6.32 | 124,001 |
| 2024-01-25 | $6.29 | $6.49 | $6.27 | $6.30 | $6.30 | 268,815 |
| 2024-01-24 | $6.45 | $6.49 | $6.29 | $6.45 | $6.45 | 359,688 |
| 2024-01-23 | $6.59 | $6.73 | $6.52 | $6.57 | $6.57 | 196,005 |
| 2024-01-22 | $6.57 | $6.66 | $6.40 | $6.60 | $6.60 | 567,810 |
| 2024-01-19 | $7.12 | $7.25 | $6.66 | $6.66 | $6.66 | 644,971 |
| 2024-01-18 | $7.01 | $7.40 | $6.95 | $7.19 | $7.19 | 508,369 |
| 2024-01-17 | $7.20 | $7.25 | $6.92 | $7.06 | $7.06 | 714,483 |
| 2024-01-16 | $6.87 | $7.09 | $6.76 | $6.88 | $6.88 | 917,821 |
| 2024-01-12 | $6.39 | $6.72 | $6.17 | $6.59 | $6.59 | 1,148,318 |
| 2024-01-11 | $6.30 | $6.63 | $6.30 | $6.40 | $6.40 | 575,724 |
| 2024-01-10 | $6.21 | $6.31 | $6.16 | $6.18 | $6.18 | 367,610 |
| 2024-01-09 | $6.06 | $6.17 | $6.04 | $6.12 | $6.12 | 198,573 |
| 2024-01-08 | $6.01 | $6.18 | $5.89 | $5.90 | $5.90 | 305,970 |
| 2024-01-05 | $6.20 | $6.20 | $5.80 | $5.95 | $5.95 | 603,631 |
| 2024-01-04 | $6.23 | $6.26 | $5.97 | $6.18 | $6.18 | 408,498 |
| 2024-01-03 | $6.10 | $6.39 | $6.10 | $6.30 | $6.30 | 449,935 |
| 2024-01-02 | $6.31 | $6.34 | $5.96 | $5.99 | $5.99 | 355,476 |
| 2023-12-29 | $6.12 | $6.21 | $6.08 | $6.18 | $6.18 | 197,804 |
| 2023-12-28 | $6.17 | $6.17 | $6.05 | $6.08 | $6.08 | 148,578 |
| 2023-12-27 | $6.21 | $6.30 | $6.10 | $6.13 | $6.13 | 222,213 |
| 2023-12-26 | $6.32 | $6.36 | $6.14 | $6.16 | $6.16 | 265,563 |
| 2023-12-22 | $6.33 | $6.39 | $6.20 | $6.33 | $6.33 | 171,078 |
| 2023-12-21 | $6.45 | $6.56 | $6.32 | $6.37 | $6.37 | 247,929 |
| 2023-12-20 | $6.30 | $6.61 | $6.20 | $6.59 | $6.59 | 474,518 |
| 2023-12-19 | $6.43 | $6.56 | $6.16 | $6.19 | $6.19 | 461,803 |
| 2023-12-18 | $6.21 | $6.44 | $6.17 | $6.44 | $6.44 | 372,093 |
| 2023-12-15 | $6.26 | $6.35 | $6.11 | $6.25 | $6.25 | 497,871 |
| 2023-12-14 | $6.88 | $6.90 | $6.07 | $6.15 | $6.15 | 855,007 |
| 2023-12-13 | $7.98 | $8.07 | $7.25 | $7.29 | $7.29 | 353,399 |
| 2023-12-12 | $8.07 | $8.22 | $7.99 | $8.01 | $8.01 | 180,582 |
| 2023-12-11 | $8.06 | $8.16 | $8.01 | $8.07 | $8.07 | 288,199 |
| 2023-12-08 | $8.38 | $8.45 | $7.97 | $8.07 | $8.07 | 496,946 |
| 2023-12-07 | $8.57 | $8.64 | $8.37 | $8.42 | $8.42 | 225,662 |
| 2023-12-06 | $8.50 | $8.73 | $8.12 | $8.71 | $8.71 | 512,293 |
| 2023-12-05 | $8.57 | $8.81 | $8.55 | $8.70 | $8.70 | 293,693 |
| 2023-12-04 | $8.75 | $8.75 | $8.38 | $8.46 | $8.46 | 429,430 |
| 2023-12-01 | $9.14 | $9.26 | $8.49 | $8.51 | $8.51 | 372,520 |
| 2023-11-30 | $9.31 | $9.49 | $9.08 | $9.11 | $9.11 | 337,781 |
| 2023-11-29 | $9.90 | $9.91 | $9.20 | $9.41 | $9.41 | 461,125 |
| 2023-11-28 | $10.17 | $10.34 | $10.06 | $10.10 | $10.10 | 158,809 |
| 2023-11-27 | $10.12 | $10.22 | $10.06 | $10.10 | $10.10 | 153,072 |
| 2023-11-24 | $10.13 | $10.21 | $9.89 | $9.98 | $9.98 | 44,665 |
| 2023-11-22 | $9.94 | $10.22 | $9.93 | $10.11 | $10.11 | 79,975 |
| 2023-11-21 | $9.91 | $10.16 | $9.87 | $10.12 | $10.12 | 194,756 |
| 2023-11-20 | $9.83 | $10.03 | $9.65 | $9.81 | $9.81 | 195,432 |
| 2023-11-17 | $9.90 | $10.06 | $9.73 | $9.73 | $9.73 | 169,026 |
| 2023-11-16 | $10.06 | $10.31 | $9.96 | $10.09 | $10.09 | 295,706 |
| 2023-11-15 | $10.53 | $10.53 | $9.94 | $10.04 | $10.04 | 291,707 |
| 2023-11-14 | $11.22 | $11.23 | $10.28 | $10.51 | $10.51 | 434,878 |
| 2023-11-13 | $12.17 | $12.35 | $11.88 | $12.05 | $12.05 | 175,692 |
| 2023-11-10 | $12.20 | $12.53 | $11.98 | $12.01 | $12.01 | 186,538 |
| 2023-11-09 | $11.79 | $12.50 | $11.68 | $12.41 | $12.41 | 199,720 |
| 2023-11-08 | $11.78 | $12.11 | $11.78 | $11.90 | $11.90 | 254,018 |
| 2023-11-07 | $11.80 | $11.94 | $11.65 | $11.83 | $11.83 | 181,193 |
| 2023-11-06 | $11.38 | $11.82 | $11.27 | $11.65 | $11.65 | 280,043 |
| 2023-11-03 | $11.95 | $11.95 | $11.21 | $11.39 | $11.39 | 429,314 |
| 2023-11-02 | $13.88 | $13.89 | $12.52 | $12.57 | $12.57 | 284,187 |
| 2023-11-01 | $14.43 | $14.64 | $13.99 | $14.36 | $14.36 | 204,843 |
| 2023-10-31 | $14.93 | $15.22 | $14.43 | $14.44 | $14.44 | 175,961 |
| 2023-10-30 | $15.55 | $15.88 | $14.97 | $15.05 | $15.05 | 190,739 |
| 2023-10-27 | $14.83 | $16.11 | $14.83 | $15.94 | $15.94 | 140,660 |
| 2023-10-26 | $15.54 | $15.54 | $14.28 | $14.64 | $14.64 | 123,043 |
| 2023-10-25 | $15.55 | $16.02 | $15.35 | $15.43 | $15.43 | 256,343 |
| 2023-10-24 | $15.27 | $15.64 | $15.00 | $15.39 | $15.39 | 195,814 |
| 2023-10-23 | $15.04 | $15.57 | $14.75 | $15.51 | $15.51 | 238,721 |
| 2023-10-20 | $14.06 | $14.97 | $13.96 | $14.90 | $14.90 | 256,176 |
| 2023-10-19 | $13.53 | $14.02 | $12.99 | $13.96 | $13.96 | 289,690 |
| 2023-10-18 | $12.82 | $13.60 | $12.78 | $13.49 | $13.49 | 270,144 |
| 2023-10-17 | $13.21 | $13.24 | $12.19 | $12.45 | $12.45 | 278,787 |
| 2023-10-16 | $13.16 | $13.45 | $12.84 | $12.99 | $12.99 | 131,462 |
| 2023-10-13 | $12.89 | $13.71 | $12.53 | $13.49 | $13.49 | 319,196 |
| 2023-10-12 | $13.14 | $13.71 | $13.07 | $13.49 | $13.49 | 106,329 |
| 2023-10-11 | $12.95 | $13.37 | $12.65 | $13.10 | $13.10 | 113,679 |
| 2023-10-10 | $13.28 | $13.33 | $12.78 | $13.10 | $13.10 | 366,432 |
| 2023-10-09 | $14.31 | $14.40 | $13.68 | $13.77 | $13.77 | 115,291 |
| 2023-10-06 | $14.53 | $14.84 | $13.57 | $13.86 | $13.86 | 176,845 |
| 2023-10-05 | $14.50 | $14.96 | $14.11 | $14.19 | $14.19 | 162,060 |
| 2023-10-04 | $14.51 | $14.88 | $14.31 | $14.40 | $14.40 | 227,080 |
| 2023-10-03 | $13.84 | $14.64 | $13.80 | $14.45 | $14.45 | 263,900 |
| 2023-10-02 | $12.87 | $13.70 | $12.77 | $13.58 | $13.58 | 220,384 |
| 2023-09-29 | $12.43 | $12.85 | $12.20 | $12.73 | $12.73 | 189,386 |
| 2023-09-28 | $13.02 | $13.08 | $12.51 | $12.74 | $12.74 | 131,362 |
| 2023-09-27 | $12.87 | $13.39 | $12.76 | $13.06 | $13.06 | 144,152 |
| 2023-09-26 | $12.74 | $13.20 | $12.59 | $12.99 | $12.99 | 150,225 |
| 2023-09-25 | $12.80 | $12.95 | $12.40 | $12.42 | $12.42 | 130,463 |
| 2023-09-22 | $12.10 | $12.67 | $12.10 | $12.67 | $12.67 | 165,206 |
| 2023-09-21 | $11.83 | $12.19 | $11.57 | $12.16 | $12.16 | 225,930 |
| 2023-09-20 | $11.18 | $11.65 | $10.96 | $11.63 | $11.63 | 162,765 |
| 2023-09-19 | $11.23 | $11.57 | $11.05 | $11.30 | $11.30 | 101,661 |
| 2023-09-18 | $11.18 | $11.50 | $11.18 | $11.20 | $11.20 | 178,368 |
| 2023-09-15 | $11.18 | $11.24 | $10.97 | $11.11 | $11.11 | 186,019 |
| 2023-09-14 | $11.16 | $11.16 | $10.71 | $10.75 | $10.75 | 228,471 |
| 2023-09-13 | $10.97 | $11.65 | $10.83 | $11.49 | $11.49 | 143,318 |
| 2023-09-12 | $11.88 | $11.89 | $10.84 | $11.12 | $11.12 | 206,523 |
| 2023-09-11 | $11.78 | $11.92 | $11.44 | $11.91 | $11.91 | 150,751 |
| 2023-09-08 | $12.31 | $12.55 | $11.96 | $11.96 | $11.96 | 93,900 |
| 2023-09-07 | $12.21 | $12.45 | $11.90 | $12.42 | $12.42 | 147,731 |
| 2023-09-06 | $11.77 | $12.28 | $11.75 | $12.00 | $12.00 | 313,823 |
| 2023-09-05 | $11.29 | $11.64 | $10.95 | $11.61 | $11.61 | 177,255 |
| 2023-09-01 | $11.31 | $11.31 | $10.99 | $11.20 | $11.20 | 194,964 |
| 2023-08-31 | $11.34 | $11.67 | $11.31 | $11.54 | $11.54 | 116,278 |
| 2023-08-30 | $11.29 | $11.59 | $11.21 | $11.47 | $11.47 | 213,876 |
| 2023-08-29 | $11.82 | $11.90 | $11.25 | $11.33 | $11.33 | 288,939 |
| 2023-08-28 | $12.05 | $12.07 | $11.61 | $11.83 | $11.83 | 260,447 |
| 2023-08-25 | $11.96 | $12.50 | $11.81 | $12.23 | $12.23 | 611,487 |
| 2023-08-24 | $12.10 | $12.25 | $11.59 | $12.14 | $12.14 | 405,612 |
| 2023-08-23 | $12.38 | $12.57 | $12.07 | $12.10 | $12.10 | 363,694 |
| 2023-08-22 | $11.50 | $12.43 | $11.47 | $12.42 | $12.42 | 516,121 |
| 2023-08-21 | $11.30 | $11.87 | $11.28 | $11.54 | $11.54 | 260,327 |
| 2023-08-18 | $11.56 | $11.69 | $11.23 | $11.44 | $11.44 | 256,731 |
| 2023-08-17 | $11.04 | $11.45 | $10.96 | $11.35 | $11.35 | 360,416 |
| 2023-08-16 | $10.95 | $11.26 | $10.84 | $11.22 | $11.22 | 445,089 |
| 2023-08-15 | $10.53 | $10.93 | $10.50 | $10.84 | $10.84 | 473,905 |
| 2023-08-14 | $9.86 | $10.22 | $9.86 | $10.14 | $10.14 | 240,573 |
| 2023-08-11 | $9.94 | $9.96 | $9.61 | $9.66 | $9.66 | 244,495 |
| 2023-08-10 | $9.62 | $9.89 | $9.45 | $9.79 | $9.79 | 330,029 |
| 2023-08-09 | $9.49 | $9.85 | $9.40 | $9.81 | $9.81 | 248,653 |
| 2023-08-08 | $9.73 | $10.09 | $9.35 | $9.38 | $9.38 | 892,110 |
| 2023-08-07 | $9.18 | $9.22 | $9.03 | $9.07 | $9.07 | 111,314 |
| 2023-08-04 | $9.21 | $9.35 | $8.95 | $9.31 | $9.31 | 215,209 |
| 2023-08-03 | $9.48 | $9.55 | $9.08 | $9.22 | $9.22 | 270,054 |
| 2023-08-02 | $9.30 | $9.58 | $9.29 | $9.35 | $9.35 | 326,450 |
| 2023-08-01 | $8.85 | $9.13 | $8.84 | $8.98 | $8.98 | 183,261 |
| 2023-07-31 | $8.77 | $8.91 | $8.59 | $8.72 | $8.72 | 86,361 |
| 2023-07-28 | $8.81 | $9.00 | $8.72 | $8.83 | $8.83 | 141,088 |
| 2023-07-27 | $8.57 | $9.06 | $8.37 | $9.01 | $9.01 | 291,251 |
| 2023-07-26 | $8.86 | $8.86 | $8.55 | $8.68 | $8.68 | 297,603 |
| 2023-07-25 | $8.65 | $9.03 | $8.57 | $9.01 | $9.01 | 272,966 |
| 2023-07-24 | $8.96 | $8.97 | $8.43 | $8.61 | $8.61 | 457,482 |
| 2023-07-21 | $8.68 | $9.05 | $8.68 | $8.94 | $8.94 | 374,577 |
| 2023-07-20 | $9.12 | $9.20 | $8.75 | $8.75 | $8.75 | 503,580 |
| 2023-07-19 | $9.35 | $9.45 | $8.75 | $8.88 | $8.88 | 907,567 |
| 2023-07-18 | $10.29 | $10.33 | $9.40 | $9.41 | $9.41 | 807,915 |
| 2023-07-17 | $11.10 | $11.10 | $10.56 | $10.72 | $10.72 | 199,696 |
| 2023-07-14 | $10.17 | $11.08 | $10.13 | $11.04 | $11.04 | 241,462 |
| 2023-07-13 | $10.81 | $10.87 | $10.56 | $10.57 | $10.57 | 87,993 |
| 2023-07-12 | $10.95 | $11.08 | $10.40 | $10.98 | $10.98 | 207,252 |
| 2023-07-11 | $11.65 | $11.88 | $11.32 | $11.38 | $11.38 | 97,187 |
| 2023-07-10 | $11.99 | $12.05 | $11.64 | $11.89 | $11.89 | 116,904 |
| 2023-07-07 | $12.48 | $12.48 | $11.69 | $11.97 | $11.97 | 137,187 |
| 2023-07-06 | $12.09 | $12.79 | $12.09 | $12.42 | $12.42 | 154,089 |
| 2023-07-05 | $11.64 | $11.90 | $11.45 | $11.75 | $11.75 | 100,428 |
| 2023-07-03 | $12.00 | $12.00 | $11.25 | $11.50 | $11.50 | 45,862 |
| 2023-06-30 | $11.74 | $12.07 | $11.64 | $12.05 | $12.05 | 69,270 |
| 2023-06-29 | $12.45 | $12.53 | $12.00 | $12.04 | $12.04 | 168,512 |
| 2023-06-28 | $12.83 | $13.14 | $12.83 | $12.94 | $12.94 | 160,572 |
| 2023-06-27 | $13.11 | $13.39 | $12.67 | $12.80 | $12.80 | 96,189 |
| 2023-06-26 | $13.28 | $13.37 | $12.82 | $13.18 | $13.18 | 152,041 |
| 2023-06-23 | $13.33 | $13.49 | $13.14 | $13.32 | $13.32 | 272,480 |
| 2023-06-22 | $12.25 | $12.98 | $12.24 | $12.93 | $12.93 | 137,541 |
| 2023-06-21 | $12.02 | $12.26 | $11.87 | $12.12 | $12.12 | 175,162 |
| 2023-06-20 | $11.80 | $12.30 | $11.80 | $12.01 | $12.01 | 156,570 |
| 2023-06-16 | $11.25 | $11.68 | $11.20 | $11.56 | $11.56 | 88,101 |
| 2023-06-15 | $11.96 | $12.07 | $11.34 | $11.39 | $11.39 | 147,572 |
| 2023-06-14 | $11.37 | $12.01 | $11.12 | $11.89 | $11.89 | 177,418 |
| 2023-06-13 | $11.85 | $12.01 | $11.20 | $11.46 | $11.46 | 148,417 |
| 2023-06-12 | $11.63 | $12.31 | $11.43 | $11.89 | $11.89 | 121,994 |
| 2023-06-09 | $11.51 | $11.74 | $11.42 | $11.65 | $11.65 | 98,795 |
| 2023-06-08 | $11.61 | $12.02 | $11.50 | $11.59 | $11.59 | 155,900 |
| 2023-06-07 | $11.87 | $12.16 | $11.38 | $11.49 | $11.49 | 220,254 |
| 2023-06-06 | $12.96 | $13.07 | $11.87 | $12.07 | $12.07 | 204,763 |
| 2023-06-05 | $12.52 | $13.13 | $12.52 | $12.92 | $12.92 | 132,900 |
| 2023-06-02 | $13.35 | $13.38 | $12.37 | $12.58 | $12.58 | 279,516 |
| 2023-06-01 | $13.94 | $14.44 | $13.66 | $13.87 | $13.87 | 166,282 |
| 2023-05-31 | $13.67 | $14.64 | $13.67 | $14.27 | $14.27 | 376,109 |
| 2023-05-30 | $13.36 | $13.91 | $13.23 | $13.47 | $13.47 | 155,202 |
| 2023-05-26 | $13.66 | $13.94 | $13.36 | $13.49 | $13.49 | 146,458 |
| 2023-05-25 | $14.18 | $14.19 | $13.63 | $13.74 | $13.74 | 119,944 |
| 2023-05-24 | $13.69 | $14.16 | $13.60 | $13.97 | $13.97 | 270,840 |
| 2023-05-23 | $13.68 | $13.68 | $12.67 | $13.40 | $13.40 | 294,485 |
| 2023-05-22 | $13.78 | $14.12 | $13.55 | $13.55 | $13.55 | 155,923 |
| 2023-05-19 | $13.50 | $14.26 | $13.42 | $14.00 | $14.00 | 337,205 |
| 2023-05-18 | $13.78 | $14.18 | $13.53 | $13.54 | $13.54 | 308,403 |
| 2023-05-17 | $15.20 | $15.20 | $13.66 | $13.69 | $13.69 | 509,967 |
| 2023-05-16 | $15.18 | $15.78 | $14.96 | $15.76 | $15.76 | 384,683 |
| 2023-05-15 | $15.75 | $15.81 | $14.86 | $15.09 | $15.09 | 354,538 |
| 2023-05-12 | $15.44 | $16.36 | $15.40 | $15.96 | $15.96 | 340,141 |
| 2023-05-11 | $15.98 | $16.41 | $15.73 | $15.79 | $15.79 | 465,649 |
| 2023-05-10 | $14.46 | $15.99 | $14.39 | $15.49 | $15.49 | 289,229 |
| 2023-05-09 | $15.38 | $15.64 | $14.85 | $15.08 | $15.08 | 303,496 |
| 2023-05-08 | $14.25 | $15.04 | $14.05 | $15.04 | $15.04 | 274,348 |
| 2023-05-05 | $15.32 | $15.42 | $14.56 | $14.76 | $14.76 | 543,265 |
| 2023-05-04 | $16.03 | $17.33 | $15.73 | $16.62 | $16.62 | 1,391,907 |
| 2023-05-03 | $14.42 | $15.34 | $14.09 | $15.27 | $15.27 | 508,533 |
| 2023-05-02 | $13.23 | $14.74 | $13.17 | $14.42 | $14.42 | 396,012 |
| 2023-05-01 | $12.35 | $13.07 | $12.27 | $13.05 | $13.05 | 100,433 |
| 2023-04-28 | $13.37 | $13.57 | $12.37 | $12.49 | $12.49 | 127,542 |
| 2023-04-27 | $13.57 | $13.58 | $12.90 | $13.08 | $13.08 | 134,498 |
| 2023-04-26 | $13.62 | $13.99 | $13.16 | $13.73 | $13.73 | 192,980 |
| 2023-04-25 | $12.95 | $13.65 | $12.89 | $13.51 | $13.51 | 392,615 |
| 2023-04-24 | $12.50 | $12.72 | $12.35 | $12.54 | $12.54 | 74,379 |
| 2023-04-21 | $12.20 | $12.66 | $12.20 | $12.51 | $12.51 | 259,456 |
| 2023-04-20 | $11.84 | $12.07 | $11.72 | $12.00 | $12.00 | 108,052 |
| 2023-04-19 | $12.15 | $12.18 | $11.40 | $11.50 | $11.50 | 183,904 |
| 2023-04-18 | $11.96 | $12.40 | $11.84 | $11.90 | $11.90 | 120,054 |
| 2023-04-17 | $12.94 | $13.27 | $11.98 | $11.98 | $11.98 | 161,586 |
| 2023-04-14 | $12.82 | $13.12 | $12.45 | $12.88 | $12.88 | 222,719 |
| 2023-04-13 | $13.61 | $14.11 | $13.40 | $13.53 | $13.53 | 51,976 |
| 2023-04-12 | $13.27 | $13.91 | $13.09 | $13.68 | $13.68 | 134,796 |
| 2023-04-11 | $13.83 | $13.95 | $13.33 | $13.49 | $13.49 | 69,558 |
| 2023-04-10 | $14.45 | $14.57 | $13.82 | $13.91 | $13.91 | 73,546 |
| 2023-04-06 | $14.83 | $14.83 | $14.08 | $14.19 | $14.19 | 100,756 |
| 2023-04-05 | $14.96 | $15.14 | $14.52 | $14.81 | $14.81 | 192,667 |
| 2023-04-04 | $13.60 | $14.86 | $13.41 | $14.50 | $14.50 | 297,439 |
| 2023-04-03 | $13.34 | $13.73 | $12.99 | $13.69 | $13.69 | 145,086 |
| 2023-03-31 | $13.40 | $13.89 | $13.31 | $13.33 | $13.33 | 180,856 |
| 2023-03-30 | $12.94 | $14.00 | $12.88 | $13.78 | $13.78 | 235,321 |
| 2023-03-29 | $13.57 | $13.96 | $13.25 | $13.25 | $13.25 | 211,585 |
| 2023-03-28 | $14.09 | $14.45 | $13.85 | $14.01 | $14.01 | 240,095 |
| 2023-03-27 | $13.76 | $14.33 | $13.45 | $14.20 | $14.20 | 425,508 |
| 2023-03-24 | $15.49 | $16.04 | $15.00 | $15.07 | $15.07 | 1,173,772 |
| 2023-03-23 | $13.87 | $15.14 | $13.59 | $14.85 | $14.85 | 546,567 |
| 2023-03-22 | $12.83 | $14.33 | $12.81 | $14.33 | $14.33 | 516,214 |
| 2023-03-21 | $13.31 | $13.57 | $12.69 | $13.13 | $13.13 | 434,066 |
| 2023-03-20 | $14.62 | $15.00 | $13.67 | $14.89 | $14.89 | 424,039 |
| 2023-03-17 | $14.28 | $15.56 | $14.28 | $15.38 | $15.38 | 877,051 |
| 2023-03-16 | $14.55 | $15.59 | $13.04 | $13.80 | $13.80 | 786,941 |
| 2023-03-15 | $14.30 | $14.75 | $14.03 | $14.19 | $14.19 | 802,547 |
| 2023-03-14 | $11.50 | $13.58 | $11.32 | $13.11 | $13.11 | 892,333 |
| 2023-03-13 | $13.99 | $15.37 | $13.19 | $14.22 | $14.22 | 1,133,508 |
| 2023-03-10 | $11.52 | $12.48 | $10.72 | $11.74 | $11.74 | 764,830 |
| 2023-03-09 | $9.64 | $11.12 | $9.60 | $10.97 | $10.97 | 382,828 |
| 2023-03-08 | $9.30 | $9.49 | $9.14 | $9.35 | $9.35 | 46,732 |
| 2023-03-07 | $8.63 | $9.33 | $8.63 | $9.28 | $9.28 | 51,422 |
| 2023-03-06 | $8.35 | $8.42 | $8.22 | $8.41 | $8.41 | 10,738 |
| 2023-03-03 | $8.74 | $8.75 | $8.32 | $8.32 | $8.32 | 35,191 |
| 2023-03-02 | $8.78 | $9.08 | $8.78 | $8.88 | $8.88 | 35,466 |
| 2023-03-01 | $8.52 | $8.61 | $8.46 | $8.53 | $8.53 | 19,155 |
| 2023-02-28 | $8.32 | $8.47 | $8.27 | $8.39 | $8.39 | 41,139 |
| 2023-02-27 | $8.12 | $8.35 | $8.01 | $8.32 | $8.32 | 21,405 |
| 2023-02-24 | $8.63 | $8.63 | $8.15 | $8.15 | $8.15 | 15,569 |
| 2023-02-23 | $8.30 | $8.54 | $8.17 | $8.35 | $8.35 | 93,277 |
| 2023-02-22 | $8.43 | $8.56 | $8.33 | $8.45 | $8.45 | 41,015 |
| 2023-02-21 | $8.05 | $8.48 | $8.05 | $8.30 | $8.30 | 29,789 |
| 2023-02-17 | $8.03 | $8.09 | $7.86 | $7.90 | $7.90 | 24,676 |
| 2023-02-16 | $7.84 | $7.92 | $7.76 | $7.90 | $7.90 | 18,083 |
| 2023-02-15 | $7.78 | $7.78 | $7.64 | $7.67 | $7.67 | 8,750 |
| 2023-02-14 | $7.79 | $7.82 | $7.60 | $7.64 | $7.64 | 8,979 |
| 2023-02-13 | $7.94 | $8.01 | $7.69 | $7.73 | $7.73 | 19,683 |
| 2023-02-10 | $8.08 | $8.22 | $7.93 | $7.94 | $7.94 | 34,173 |
| 2023-02-09 | $7.65 | $8.04 | $7.58 | $8.00 | $8.00 | 36,999 |
| 2023-02-08 | $7.67 | $7.75 | $7.49 | $7.66 | $7.66 | 8,408 |
| 2023-02-07 | $7.89 | $7.89 | $7.47 | $7.60 | $7.60 | 21,857 |
| 2023-02-06 | $7.76 | $7.89 | $7.72 | $7.74 | $7.74 | 32,299 |
| 2023-02-03 | $7.89 | $7.89 | $7.51 | $7.68 | $7.68 | 51,459 |
| 2023-02-02 | $7.73 | $7.99 | $7.63 | $7.86 | $7.86 | 45,434 |
| 2023-02-01 | $8.08 | $8.15 | $7.64 | $7.89 | $7.89 | 26,710 |
| 2023-01-31 | $8.29 | $8.29 | $7.91 | $7.91 | $7.91 | 12,740 |
| 2023-01-30 | $8.43 | $8.43 | $8.16 | $8.27 | $8.27 | 19,077 |
| 2023-01-27 | $8.17 | $8.27 | $8.09 | $8.25 | $8.25 | 41,314 |
| 2023-01-26 | $8.20 | $8.45 | $8.10 | $8.21 | $8.21 | 49,546 |
| 2023-01-25 | $8.63 | $8.73 | $8.30 | $8.33 | $8.33 | 13,109 |
| 2023-01-24 | $8.67 | $8.89 | $8.43 | $8.61 | $8.61 | 57,522 |
| 2023-01-23 | $9.04 | $9.05 | $8.44 | $8.49 | $8.49 | 110,816 |
| 2023-01-20 | $9.35 | $9.42 | $9.00 | $9.02 | $9.02 | 46,774 |
| 2023-01-19 | $9.52 | $9.70 | $9.31 | $9.34 | $9.34 | 52,200 |
| 2023-01-18 | $8.90 | $9.16 | $8.72 | $9.16 | $9.16 | 88,020 |
| 2023-01-17 | $8.46 | $8.64 | $8.41 | $8.49 | $8.49 | 51,635 |
| 2023-01-13 | $9.09 | $9.25 | $8.34 | $8.48 | $8.48 | 89,918 |
| 2023-01-12 | $8.74 | $8.76 | $8.44 | $8.58 | $8.58 | 17,143 |
| 2023-01-11 | $8.91 | $9.05 | $8.80 | $8.85 | $8.85 | 20,210 |
| 2023-01-10 | $9.25 | $9.28 | $8.91 | $8.91 | $8.91 | 18,518 |
| 2023-01-09 | $9.04 | $9.29 | $8.88 | $9.29 | $9.29 | 27,126 |
| 2023-01-06 | $9.41 | $9.83 | $9.09 | $9.19 | $9.19 | 50,331 |
| 2023-01-05 | $9.67 | $9.99 | $9.66 | $9.67 | $9.67 | 25,580 |
| 2023-01-04 | $9.73 | $9.80 | $9.20 | $9.43 | $9.43 | 61,325 |
| 2023-01-03 | $10.03 | $10.19 | $9.72 | $10.01 | $10.01 | 18,676 |
| 2022-12-30 | $10.32 | $10.51 | $10.26 | $10.32 | $10.32 | 31,232 |
| 2022-12-29 | $10.49 | $10.57 | $10.30 | $10.32 | $10.32 | 18,836 |
| 2022-12-28 | $10.56 | $10.76 | $10.46 | $10.62 | $10.62 | 8,073 |
| 2022-12-27 | $10.62 | $10.85 | $10.53 | $10.61 | $10.61 | 13,422 |
| 2022-12-23 | $10.73 | $10.89 | $10.62 | $10.70 | $10.70 | 40,434 |
| 2022-12-22 | $10.87 | $11.36 | $10.81 | $10.81 | $10.81 | 27,231 |
| 2022-12-21 | $10.78 | $10.78 | $10.49 | $10.66 | $10.66 | 42,210 |
| 2022-12-20 | $11.13 | $11.17 | $10.82 | $11.15 | $11.15 | 23,381 |
| 2022-12-19 | $11.11 | $11.39 | $10.82 | $11.15 | $11.15 | 20,365 |
| 2022-12-16 | $11.36 | $11.47 | $11.10 | $11.17 | $11.17 | 86,691 |
| 2022-12-15 | $10.96 | $11.23 | $10.86 | $10.90 | $10.90 | 56,872 |
| 2022-12-14 | $10.00 | $10.56 | $9.87 | $10.43 | $10.43 | 31,155 |
| 2022-12-13 | $9.18 | $10.08 | $9.17 | $10.04 | $10.04 | 98,477 |
| 2022-12-12 | $10.45 | $10.64 | $9.90 | $9.97 | $9.97 | 34,439 |
| 2022-12-09 | $10.59 | $10.59 | $10.23 | $10.41 | $10.41 | 70,755 |
| 2022-12-08 | $10.24 | $10.57 | $10.19 | $10.38 | $10.38 | 51,237 |
| 2022-12-07 | $10.54 | $10.66 | $10.16 | $10.53 | $10.53 | 86,987 |
| 2022-12-06 | $9.91 | $10.70 | $9.73 | $10.40 | $10.40 | 169,872 |
| 2022-12-05 | $9.11 | $9.98 | $9.05 | $9.94 | $9.94 | 157,968 |
| 2022-12-02 | $8.85 | $9.05 | $8.82 | $8.86 | $8.86 | 168,091 |
| 2022-12-01 | $8.28 | $8.80 | $8.25 | $8.65 | $8.65 | 137,701 |
| 2022-11-30 | $8.84 | $9.39 | $8.33 | $8.41 | $8.41 | 70,535 |
| 2022-11-29 | $8.94 | $9.00 | $8.80 | $8.83 | $8.83 | 34,735 |
| 2022-11-28 | $8.84 | $9.14 | $8.69 | $9.11 | $9.11 | 35,789 |
| 2022-11-25 | $8.72 | $8.72 | $8.56 | $8.61 | $8.61 | 7,541 |
| 2022-11-23 | $8.70 | $8.81 | $8.64 | $8.73 | $8.73 | 20,644 |
| 2022-11-22 | $8.90 | $8.90 | $8.66 | $8.77 | $8.77 | 28,718 |
| 2022-11-21 | $9.03 | $9.19 | $8.95 | $9.01 | $9.01 | 32,987 |
| 2022-11-18 | $8.96 | $9.35 | $8.96 | $9.12 | $9.12 | 162,850 |
| 2022-11-17 | $9.63 | $9.69 | $9.35 | $9.36 | $9.36 | 94,768 |
| 2022-11-16 | $9.01 | $9.24 | $8.95 | $9.20 | $9.20 | 40,597 |
| 2022-11-15 | $8.77 | $9.26 | $8.53 | $9.09 | $9.09 | 44,098 |
| 2022-11-14 | $8.75 | $9.00 | $8.67 | $8.99 | $8.99 | 51,829 |
| 2022-11-11 | $8.80 | $8.80 | $8.47 | $8.57 | $8.57 | 43,643 |
| 2022-11-10 | $9.55 | $9.55 | $8.86 | $8.87 | $8.87 | 76,241 |
| 2022-11-09 | $9.95 | $10.37 | $9.95 | $10.33 | $10.33 | 29,437 |
| 2022-11-08 | $9.96 | $10.03 | $9.67 | $9.88 | $9.88 | 16,187 |
| 2022-11-07 | $10.00 | $10.18 | $9.92 | $9.97 | $9.97 | 20,032 |
| 2022-11-04 | $10.50 | $10.68 | $10.09 | $10.13 | $10.13 | 34,968 |
| 2022-11-03 | $10.88 | $11.20 | $10.71 | $10.90 | $10.90 | 68,169 |
| 2022-11-02 | $10.43 | $10.57 | $9.75 | $10.51 | $10.51 | 89,470 |
| 2022-11-01 | $10.33 | $10.51 | $10.13 | $10.23 | $10.23 | 31,352 |
| 2022-10-31 | $10.58 | $10.58 | $10.30 | $10.51 | $10.51 | 29,867 |
| 2022-10-28 | $10.81 | $11.00 | $10.36 | $10.39 | $10.39 | 35,416 |
| 2022-10-27 | $10.92 | $11.08 | $10.70 | $11.02 | $11.02 | 45,948 |
| 2022-10-26 | $11.35 | $11.35 | $10.82 | $11.22 | $11.22 | 66,539 |
| 2022-10-25 | $12.17 | $12.17 | $11.30 | $11.40 | $11.40 | 48,353 |
| 2022-10-24 | $12.08 | $12.29 | $11.79 | $11.94 | $11.94 | 51,739 |
| 2022-10-21 | $13.71 | $13.88 | $12.21 | $12.21 | $12.21 | 163,457 |
| 2022-10-20 | $13.27 | $13.93 | $12.88 | $13.86 | $13.86 | 60,784 |
| 2022-10-19 | $12.85 | $13.41 | $12.44 | $13.24 | $13.24 | 40,283 |
| 2022-10-18 | $12.21 | $12.94 | $11.77 | $12.48 | $12.48 | 72,026 |
| 2022-10-17 | $12.99 | $13.27 | $12.60 | $13.10 | $13.10 | 53,235 |
| 2022-10-14 | $13.33 | $14.01 | $12.50 | $13.91 | $13.91 | 277,177 |
| 2022-10-13 | $16.55 | $16.68 | $13.35 | $13.68 | $13.68 | 196,786 |
| 2022-10-12 | $15.99 | $16.28 | $15.20 | $15.74 | $15.74 | 37,322 |
| 2022-10-11 | $15.07 | $15.98 | $14.95 | $15.98 | $15.98 | 81,759 |
| 2022-10-10 | $14.32 | $15.02 | $14.08 | $14.72 | $14.72 | 56,127 |
| 2022-10-07 | $13.80 | $14.65 | $13.80 | $14.42 | $14.42 | 82,917 |
| 2022-10-06 | $13.08 | $13.61 | $13.03 | $13.53 | $13.53 | 67,018 |
| 2022-10-05 | $13.14 | $13.33 | $12.76 | $12.93 | $12.93 | 16,053 |
| 2022-10-04 | $13.37 | $13.47 | $12.44 | $12.45 | $12.45 | 62,355 |
| 2022-10-03 | $14.85 | $15.59 | $14.03 | $14.27 | $14.27 | 41,860 |
| 2022-09-30 | $15.00 | $15.49 | $14.38 | $15.46 | $15.46 | 72,897 |
| 2022-09-29 | $14.93 | $15.49 | $14.71 | $15.00 | $15.00 | 61,898 |
| 2022-09-28 | $15.35 | $15.35 | $14.22 | $14.43 | $14.43 | 108,584 |
| 2022-09-27 | $14.93 | $15.86 | $14.68 | $15.47 | $15.47 | 91,661 |
| 2022-09-26 | $14.81 | $15.55 | $14.31 | $15.25 | $15.25 | 123,266 |
| 2022-09-23 | $13.99 | $14.92 | $13.92 | $14.17 | $14.17 | 103,780 |
| 2022-09-22 | $12.52 | $13.46 | $12.43 | $13.29 | $13.29 | 39,258 |
| 2022-09-21 | $11.79 | $12.72 | $11.63 | $12.72 | $12.72 | 14,702 |
| 2022-09-20 | $11.70 | $12.15 | $11.68 | $11.96 | $11.96 | 38,940 |
| 2022-09-19 | $12.21 | $12.21 | $11.30 | $11.40 | $11.40 | 18,743 |
| 2022-09-16 | $11.96 | $12.14 | $11.70 | $11.70 | $11.70 | 43,562 |
| 2022-09-15 | $11.87 | $11.87 | $11.14 | $11.44 | $11.44 | 28,028 |
| 2022-09-14 | $11.76 | $12.39 | $11.56 | $11.94 | $11.94 | 28,285 |
| 2022-09-13 | $11.33 | $11.99 | $11.24 | $11.95 | $11.95 | 54,892 |
| 2022-09-12 | $10.72 | $10.78 | $10.40 | $10.62 | $10.62 | 12,831 |
| 2022-09-09 | $11.00 | $11.01 | $10.83 | $10.91 | $10.91 | 21,816 |
| 2022-09-08 | $11.91 | $11.91 | $11.23 | $11.23 | $11.23 | 64,152 |
| 2022-09-07 | $12.96 | $12.98 | $12.04 | $12.13 | $12.13 | 26,533 |
| 2022-09-06 | $12.15 | $13.21 | $12.15 | $12.61 | $12.61 | 42,457 |
| 2022-09-02 | $11.83 | $12.56 | $11.45 | $12.43 | $12.43 | 30,934 |
| 2022-09-01 | $12.51 | $12.98 | $12.21 | $12.21 | $12.21 | 34,240 |
| 2022-08-31 | $12.00 | $12.33 | $11.88 | $12.33 | $12.33 | 29,275 |
| 2022-08-30 | $11.83 | $12.43 | $11.81 | $12.20 | $12.20 | 43,413 |
| 2022-08-29 | $12.06 | $12.25 | $11.79 | $11.88 | $11.88 | 76,997 |
| 2022-08-26 | $10.60 | $11.83 | $10.60 | $11.80 | $11.80 | 31,408 |
| 2022-08-25 | $11.15 | $11.15 | $10.72 | $10.80 | $10.80 | 12,625 |
| 2022-08-24 | $11.52 | $11.52 | $11.12 | $11.23 | $11.23 | 26,944 |
| 2022-08-23 | $11.15 | $11.34 | $11.02 | $11.32 | $11.32 | 24,480 |
| 2022-08-22 | $11.03 | $11.32 | $11.03 | $11.32 | $11.32 | 112,408 |
| 2022-08-19 | $10.27 | $10.65 | $10.26 | $10.56 | $10.56 | 43,661 |
| 2022-08-18 | $10.12 | $10.23 | $9.97 | $10.02 | $10.02 | 24,682 |
| 2022-08-17 | $10.06 | $10.20 | $9.87 | $10.02 | $10.02 | 32,616 |
| 2022-08-16 | $10.05 | $10.10 | $9.62 | $9.80 | $9.80 | 23,056 |
| 2022-08-15 | $10.27 | $10.31 | $9.88 | $9.95 | $9.95 | 38,028 |
| 2022-08-12 | $10.29 | $10.49 | $9.98 | $10.00 | $10.00 | 39,147 |
| 2022-08-11 | $10.53 | $10.62 | $10.35 | $10.42 | $10.42 | 22,965 |
| 2022-08-10 | $11.27 | $11.29 | $10.86 | $11.04 | $11.04 | 55,988 |
| 2022-08-09 | $12.00 | $12.08 | $11.85 | $11.85 | $11.85 | 9,410 |
| 2022-08-08 | $11.65 | $12.11 | $11.62 | $12.10 | $12.10 | 12,790 |
| 2022-08-05 | $12.47 | $12.51 | $11.59 | $11.81 | $11.81 | 118,114 |
| 2022-08-04 | $12.20 | $12.40 | $12.06 | $12.31 | $12.31 | 97,721 |
| 2022-08-03 | $12.36 | $12.39 | $11.90 | $12.06 | $12.06 | 23,198 |
| 2022-08-02 | $12.38 | $12.66 | $12.27 | $12.65 | $12.65 | 16,667 |
| 2022-08-01 | $12.25 | $12.52 | $11.97 | $12.07 | $12.07 | 56,848 |
| 2022-07-29 | $12.50 | $12.50 | $11.84 | $11.99 | $11.99 | 39,881 |
| 2022-07-28 | $12.87 | $13.15 | $12.42 | $12.65 | $12.65 | 54,135 |
| 2022-07-27 | $13.19 | $13.41 | $12.53 | $12.75 | $12.75 | 43,910 |
| 2022-07-26 | $13.16 | $13.51 | $12.71 | $13.41 | $13.41 | 51,026 |
| 2022-07-25 | $12.80 | $12.95 | $12.50 | $12.60 | $12.60 | 33,093 |
| 2022-07-22 | $12.75 | $13.25 | $12.63 | $13.07 | $13.07 | 48,673 |
| 2022-07-21 | $13.39 | $13.53 | $12.86 | $12.91 | $12.91 | 37,979 |
| 2022-07-20 | $13.55 | $13.66 | $13.16 | $13.26 | $13.26 | 48,340 |
| 2022-07-19 | $14.09 | $14.10 | $13.08 | $13.26 | $13.26 | 62,559 |
| 2022-07-18 | $14.02 | $14.93 | $13.58 | $14.72 | $14.72 | 142,660 |
| 2022-07-15 | $16.61 | $16.85 | $14.52 | $14.82 | $14.82 | 315,768 |
| 2022-07-14 | $17.75 | $18.40 | $17.57 | $17.71 | $17.71 | 123,895 |
| 2022-07-13 | $16.52 | $17.18 | $16.42 | $16.60 | $16.60 | 40,289 |
| 2022-07-12 | $16.11 | $16.20 | $15.10 | $15.93 | $15.93 | 40,108 |
| 2022-07-11 | $15.57 | $15.98 | $15.39 | $15.75 | $15.75 | 32,655 |
| 2022-07-08 | $15.07 | $15.41 | $14.81 | $15.40 | $15.40 | 20,252 |
| 2022-07-07 | $15.56 | $15.56 | $14.95 | $15.21 | $15.21 | 44,261 |
| 2022-07-06 | $15.70 | $16.27 | $15.61 | $15.94 | $15.94 | 26,193 |
| 2022-07-05 | $17.00 | $17.00 | $15.51 | $15.52 | $15.52 | 79,478 |
| 2022-07-01 | $16.31 | $16.67 | $15.19 | $15.37 | $15.37 | 56,600 |
| 2022-06-30 | $16.28 | $17.03 | $15.63 | $16.10 | $16.10 | 49,398 |
| 2022-06-29 | $15.02 | $15.51 | $14.71 | $15.38 | $15.38 | 21,923 |
| 2022-06-28 | $14.20 | $15.18 | $13.77 | $15.11 | $15.11 | 126,440 |
| 2022-06-27 | $14.29 | $15.18 | $14.29 | $14.88 | $14.88 | 72,008 |
| 2022-06-24 | $16.50 | $16.50 | $14.49 | $14.66 | $14.66 | 45,854 |
| 2022-06-23 | $16.30 | $17.74 | $16.30 | $16.76 | $16.76 | 44,158 |
| 2022-06-22 | $16.91 | $16.91 | $16.01 | $16.25 | $16.25 | 33,186 |
| 2022-06-21 | $16.01 | $16.37 | $15.54 | $15.97 | $15.97 | 32,861 |
| 2022-06-17 | $17.19 | $17.63 | $16.81 | $17.36 | $17.36 | 28,871 |
| 2022-06-16 | $17.26 | $18.10 | $17.10 | $17.35 | $17.35 | 56,826 |
| 2022-06-15 | $16.56 | $17.00 | $15.68 | $16.42 | $16.42 | 34,750 |
| 2022-06-14 | $16.40 | $17.55 | $15.95 | $17.23 | $17.23 | 46,101 |
| 2022-06-13 | $16.78 | $17.10 | $16.03 | $16.72 | $16.72 | 84,173 |
| 2022-06-10 | $14.75 | $15.71 | $14.65 | $15.59 | $15.59 | 59,967 |
| 2022-06-09 | $12.92 | $13.88 | $12.83 | $13.88 | $13.88 | 29,418 |
| 2022-06-08 | $12.33 | $12.90 | $12.32 | $12.69 | $12.69 | 85,206 |
| 2022-06-07 | $12.51 | $12.54 | $12.03 | $12.03 | $12.03 | 17,100 |
| 2022-06-06 | $11.79 | $12.18 | $11.48 | $12.18 | $12.18 | 11,236 |
| 2022-06-03 | $11.93 | $12.22 | $11.84 | $12.18 | $12.18 | 9,748 |
| 2022-06-02 | $12.11 | $12.43 | $11.73 | $11.87 | $11.87 | 62,422 |
| 2022-06-01 | $11.51 | $12.57 | $11.51 | $12.08 | $12.08 | 51,007 |
| 2022-05-31 | $11.98 | $12.04 | $11.40 | $11.55 | $11.55 | 43,019 |
| 2022-05-27 | $11.87 | $12.01 | $11.65 | $11.73 | $11.73 | 55,184 |
| 2022-05-26 | $12.58 | $12.58 | $11.90 | $12.05 | $12.05 | 52,250 |
| 2022-05-25 | $13.68 | $13.78 | $12.87 | $13.15 | $13.15 | 37,184 |
| 2022-05-24 | $13.91 | $14.44 | $13.45 | $13.63 | $13.63 | 79,863 |
| 2022-05-23 | $14.63 | $14.63 | $13.04 | $13.48 | $13.48 | 98,927 |
| 2022-05-20 | $14.70 | $16.40 | $14.67 | $15.50 | $15.50 | 22,415 |
| 2022-05-19 | $15.77 | $15.77 | $15.02 | $15.30 | $15.30 | 37,541 |
| 2022-05-18 | $14.45 | $15.22 | $14.40 | $15.19 | $15.19 | 77,827 |
| 2022-05-17 | $14.72 | $14.72 | $13.84 | $14.03 | $14.03 | 55,495 |
| 2022-05-16 | $15.52 | $16.10 | $15.33 | $15.77 | $15.77 | 25,692 |
| 2022-05-13 | $15.15 | $15.58 | $14.86 | $15.29 | $15.29 | 43,331 |
| 2022-05-12 | $15.77 | $16.68 | $15.33 | $16.00 | $16.00 | 73,419 |
| 2022-05-11 | $15.07 | $15.46 | $13.91 | $15.46 | $15.46 | 58,901 |
| 2022-05-10 | $13.94 | $15.56 | $13.63 | $14.98 | $14.98 | 51,906 |
| 2022-05-09 | $14.15 | $14.58 | $13.91 | $14.22 | $14.22 | 37,309 |
| 2022-05-06 | $13.52 | $14.15 | $13.41 | $13.50 | $13.50 | 66,963 |
| 2022-05-05 | $12.73 | $13.78 | $12.73 | $13.32 | $13.32 | 56,612 |
| 2022-05-04 | $13.59 | $13.59 | $12.26 | $12.32 | $12.32 | 35,868 |
| 2022-05-03 | $14.26 | $14.26 | $13.22 | $13.53 | $13.53 | 52,363 |
| 2022-05-02 | $14.65 | $15.25 | $14.32 | $14.45 | $14.45 | 86,423 |
| 2022-04-29 | $13.55 | $15.25 | $13.48 | $15.25 | $15.25 | 39,758 |
| 2022-04-28 | $13.78 | $14.28 | $13.52 | $13.65 | $13.65 | 17,495 |
| 2022-04-27 | $13.90 | $14.14 | $13.53 | $14.10 | $14.10 | 28,295 |
| 2022-04-26 | $13.61 | $13.91 | $12.98 | $13.91 | $13.91 | 49,162 |
| 2022-04-25 | $13.40 | $14.10 | $13.00 | $13.18 | $13.18 | 83,680 |
| 2022-04-22 | $11.76 | $13.00 | $11.76 | $13.00 | $13.00 | 103,252 |
| 2022-04-21 | $10.96 | $11.91 | $10.83 | $11.71 | $11.71 | 18,485 |
| 2022-04-20 | $11.09 | $11.30 | $10.83 | $11.28 | $11.28 | 21,872 |
| 2022-04-19 | $11.75 | $11.75 | $11.49 | $11.55 | $11.55 | 51,620 |
| 2022-04-18 | $12.79 | $12.79 | $11.95 | $12.09 | $12.09 | 31,408 |
| 2022-04-14 | $12.12 | $12.34 | $11.63 | $12.25 | $12.25 | 30,137 |
| 2022-04-13 | $12.58 | $12.58 | $12.08 | $12.09 | $12.09 | 53,808 |
| 2022-04-12 | $11.70 | $12.16 | $11.39 | $12.01 | $12.01 | 17,716 |
| 2022-04-11 | $11.55 | $11.65 | $10.90 | $11.64 | $11.64 | 36,911 |
| 2022-04-08 | $12.13 | $12.13 | $11.40 | $11.52 | $11.52 | 19,738 |
| 2022-04-07 | $11.77 | $12.60 | $11.77 | $12.01 | $12.01 | 83,224 |
| 2022-04-06 | $11.61 | $11.84 | $11.61 | $11.84 | $11.84 | 58,724 |
| 2022-04-05 | $11.11 | $11.38 | $11.02 | $11.37 | $11.37 | 16,228 |
| 2022-04-04 | $11.47 | $11.50 | $10.84 | $11.07 | $11.07 | 42,726 |
| 2022-04-01 | $10.59 | $11.28 | $10.46 | $10.99 | $10.99 | 110,711 |
| 2022-03-31 | $9.91 | $10.71 | $9.76 | $10.71 | $10.71 | 84,029 |
| 2022-03-30 | $9.35 | $9.89 | $9.31 | $9.86 | $9.86 | 67,335 |
| 2022-03-29 | $8.80 | $9.34 | $8.77 | $9.21 | $9.21 | 34,934 |
| 2022-03-28 | $9.44 | $9.70 | $9.30 | $9.33 | $9.33 | 23,367 |
| 2022-03-25 | $9.34 | $9.34 | $9.03 | $9.09 | $9.09 | 10,642 |
| 2022-03-24 | $9.33 | $9.63 | $9.33 | $9.47 | $9.47 | 14,746 |
| 2022-03-23 | $9.17 | $9.59 | $9.07 | $9.56 | $9.56 | 25,431 |
| 2022-03-22 | $9.15 | $9.15 | $8.70 | $8.92 | $8.92 | 51,806 |
| 2022-03-21 | $9.28 | $9.76 | $9.27 | $9.51 | $9.51 | 58,608 |
| 2022-03-18 | $9.62 | $9.77 | $9.30 | $9.39 | $9.39 | 112,839 |
| 2022-03-17 | $9.83 | $10.18 | $9.42 | $9.42 | $9.42 | 47,152 |
| 2022-03-16 | $10.48 | $10.48 | $9.50 | $9.51 | $9.51 | 134,364 |
| 2022-03-15 | $11.02 | $11.30 | $10.82 | $10.93 | $10.93 | 120,459 |
| 2022-03-14 | $11.75 | $11.75 | $10.60 | $11.33 | $11.33 | 64,790 |
| 2022-03-11 | $11.11 | $11.70 | $10.77 | $11.70 | $11.70 | 92,889 |
| 2022-03-10 | $11.45 | $11.72 | $11.08 | $11.50 | $11.50 | 138,966 |
| 2022-03-09 | $11.28 | $11.44 | $10.63 | $10.89 | $10.89 | 160,278 |
| 2022-03-08 | $12.40 | $12.68 | $11.40 | $12.43 | $12.43 | 167,245 |
| 2022-03-07 | $11.93 | $12.55 | $11.66 | $12.55 | $12.55 | 185,903 |
| 2022-03-04 | $11.25 | $11.60 | $11.06 | $11.26 | $11.26 | 185,574 |
| 2022-03-03 | $10.03 | $10.64 | $9.98 | $10.45 | $10.45 | 67,301 |
| 2022-03-02 | $10.91 | $10.91 | $9.90 | $10.06 | $10.06 | 133,270 |
| 2022-03-01 | $10.12 | $11.32 | $10.12 | $11.07 | $11.07 | 223,886 |
| 2022-02-28 | $9.84 | $9.96 | $9.53 | $9.70 | $9.70 | 75,983 |
| 2022-02-25 | $9.86 | $9.86 | $8.95 | $9.08 | $9.08 | 69,899 |
| 2022-02-24 | $10.59 | $10.94 | $9.90 | $9.90 | $9.90 | 191,853 |
| 2022-02-23 | $8.78 | $9.61 | $8.78 | $9.53 | $9.53 | 40,215 |
| 2022-02-22 | $9.04 | $9.22 | $8.72 | $9.10 | $9.10 | 33,746 |
| 2022-02-18 | $8.97 | $9.06 | $8.70 | $8.95 | $8.95 | 38,839 |
| 2022-02-17 | $8.30 | $8.92 | $8.26 | $8.83 | $8.83 | 63,711 |
| 2022-02-16 | $8.12 | $8.21 | $8.01 | $8.02 | $8.02 | 13,277 |
| 2022-02-15 | $8.03 | $8.10 | $7.84 | $7.95 | $7.95 | 107,628 |
| 2022-02-14 | $8.04 | $8.69 | $7.99 | $8.69 | $8.69 | 97,803 |
| 2022-02-11 | $7.77 | $8.14 | $7.37 | $8.00 | $8.00 | 89,070 |
| 2022-02-10 | $7.45 | $7.64 | $7.18 | $7.59 | $7.59 | 105,913 |
| 2022-02-09 | $7.46 | $7.52 | $7.35 | $7.46 | $7.46 | 10,313 |
| 2022-02-08 | $7.66 | $7.71 | $7.41 | $7.53 | $7.53 | 80,694 |
| 2022-02-07 | $8.04 | $8.09 | $7.74 | $7.91 | $7.91 | 28,780 |
| 2022-02-04 | $8.28 | $8.37 | $7.85 | $7.96 | $7.96 | 51,560 |
| 2022-02-03 | $8.25 | $8.60 | $8.10 | $8.56 | $8.56 | 38,115 |
| 2022-02-02 | $8.34 | $8.60 | $8.23 | $8.24 | $8.24 | 34,785 |
| 2022-02-01 | $8.75 | $8.92 | $8.25 | $8.28 | $8.28 | 97,575 |
| 2022-01-31 | $9.27 | $9.42 | $8.52 | $8.52 | $8.52 | 74,361 |
| 2022-01-28 | $9.49 | $9.72 | $8.95 | $8.95 | $8.95 | 159,428 |
| 2022-01-27 | $8.59 | $9.38 | $8.50 | $9.18 | $9.18 | 41,735 |
| 2022-01-26 | $8.96 | $9.39 | $8.67 | $9.12 | $9.12 | 42,801 |
| 2022-01-25 | $9.82 | $10.25 | $9.10 | $9.24 | $9.24 | 80,972 |
| 2022-01-24 | $10.17 | $10.68 | $9.46 | $9.46 | $9.46 | 282,561 |
| 2022-01-21 | $9.15 | $9.67 | $9.04 | $9.48 | $9.48 | 219,813 |
| 2022-01-20 | $8.78 | $9.01 | $8.43 | $8.99 | $8.99 | 135,696 |
| 2022-01-19 | $8.10 | $8.90 | $8.06 | $8.89 | $8.89 | 132,478 |
| 2022-01-18 | $7.91 | $8.46 | $7.91 | $8.35 | $8.35 | 130,746 |
| 2022-01-14 | $7.92 | $7.98 | $7.57 | $7.74 | $7.74 | 134,398 |
| 2022-01-13 | $7.40 | $7.46 | $7.25 | $7.44 | $7.44 | 30,386 |
| 2022-01-12 | $7.31 | $7.53 | $7.27 | $7.44 | $7.44 | 41,279 |
| 2022-01-11 | $7.59 | $7.72 | $7.40 | $7.44 | $7.44 | 48,188 |
| 2022-01-10 | $7.49 | $7.91 | $7.44 | $7.69 | $7.69 | 67,581 |
| 2022-01-07 | $8.00 | $8.01 | $7.64 | $7.74 | $7.74 | 35,221 |
| 2022-01-06 | $8.17 | $8.56 | $8.02 | $8.02 | $8.02 | 66,541 |
| 2022-01-05 | $8.15 | $8.64 | $8.09 | $8.64 | $8.64 | 71,156 |
| 2022-01-04 | $8.86 | $8.86 | $8.13 | $8.32 | $8.32 | 119,625 |
| 2022-01-03 | $9.85 | $9.85 | $9.13 | $9.22 | $9.22 | 37,266 |
| 2021-12-31 | $10.05 | $10.25 | $10.05 | $10.19 | $10.19 | 1,224 |
| 2021-12-30 | $9.85 | $10.11 | $9.81 | $10.11 | $10.11 | 2,903 |
| 2021-12-29 | $10.03 | $10.06 | $9.99 | $10.04 | $10.04 | 2,326 |
| 2021-12-28 | $9.85 | $10.01 | $9.85 | $9.98 | $9.98 | 1,819 |
| 2021-12-27 | $10.18 | $10.27 | $9.96 | $9.96 | $9.96 | 2,997 |
| 2021-12-23 | $10.32 | $10.32 | $9.95 | $10.18 | $10.18 | 13,997 |
| 2021-12-22 | $10.61 | $10.65 | $10.39 | $10.43 | $10.43 | 2,295 |
| 2021-12-21 | $10.95 | $10.95 | $10.51 | $10.58 | $10.58 | 15,770 |
| 2021-12-20 | $11.17 | $11.75 | $11.17 | $11.25 | $11.25 | 53,290 |
| 2021-12-17 | $9.97 | $10.77 | $9.97 | $10.66 | $10.66 | 20,398 |
| 2021-12-16 | $9.92 | $10.05 | $9.50 | $9.79 | $9.79 | 27,501 |
| 2021-12-15 | $10.37 | $10.65 | $10.25 | $10.36 | $10.36 | 23,151 |
| 2021-12-14 | $10.74 | $10.74 | $10.06 | $10.35 | $10.35 | 24,907 |
| 2021-12-13 | $10.20 | $10.77 | $10.20 | $10.73 | $10.73 | 21,588 |
| 2021-12-10 | $10.22 | $10.31 | $10.13 | $10.13 | $10.13 | 15,130 |
| 2021-12-09 | $10.16 | $10.29 | $9.98 | $9.98 | $9.98 | 15,727 |
| 2021-12-08 | $9.63 | $9.97 | $9.62 | $9.95 | $9.95 | 8,645 |
| 2021-12-07 | $10.01 | $10.01 | $9.57 | $9.71 | $9.71 | 21,433 |
| 2021-12-06 | $10.29 | $10.35 | $9.91 | $10.23 | $10.23 | 23,680 |
| 2021-12-03 | $10.00 | $10.88 | $10.00 | $10.71 | $10.71 | 22,914 |
| 2021-12-02 | $10.87 | $10.87 | $9.91 | $10.14 | $10.14 | 27,187 |
| 2021-12-01 | $10.36 | $11.17 | $9.96 | $11.12 | $11.12 | 30,417 |
| 2021-11-30 | $10.59 | $10.94 | $10.54 | $10.93 | $10.93 | 36,063 |
| 2021-11-29 | $9.79 | $10.41 | $9.76 | $10.16 | $10.16 | 15,278 |
| 2021-11-26 | $10.03 | $10.64 | $10.03 | $10.12 | $10.12 | 101,596 |
| 2021-11-24 | $9.08 | $9.24 | $8.99 | $9.24 | $9.24 | 6,317 |
| 2021-11-23 | $9.42 | $9.45 | $9.00 | $9.08 | $9.08 | 56,557 |
| 2021-11-22 | $9.83 | $9.93 | $9.31 | $9.62 | $9.62 | 65,671 |
| 2021-11-19 | $10.20 | $10.68 | $10.17 | $10.31 | $10.31 | 63,143 |
| 2021-11-18 | $9.79 | $10.07 | $9.73 | $9.88 | $9.88 | 23,540 |
| 2021-11-17 | $9.43 | $9.83 | $9.43 | $9.76 | $9.76 | 38,025 |
| 2021-11-16 | $9.25 | $9.47 | $9.21 | $9.38 | $9.38 | 5,334 |
| 2021-11-15 | $9.22 | $9.34 | $9.16 | $9.34 | $9.34 | 5,410 |
| 2021-11-12 | $9.26 | $9.56 | $9.26 | $9.43 | $9.43 | 15,499 |
| 2021-11-11 | $9.34 | $9.39 | $9.19 | $9.38 | $9.38 | 12,754 |
| 2021-11-10 | $9.26 | $9.48 | $9.21 | $9.48 | $9.48 | 17,861 |
| 2021-11-09 | $9.35 | $9.60 | $9.24 | $9.39 | $9.39 | 39,123 |
| 2021-11-08 | $9.13 | $9.19 | $8.95 | $9.19 | $9.19 | 25,776 |
| 2021-11-05 | $9.18 | $9.40 | $8.96 | $9.40 | $9.40 | 84,383 |
| 2021-11-04 | $8.76 | $9.57 | $8.76 | $9.39 | $9.39 | 196,920 |
| 2021-11-03 | $8.99 | $8.99 | $8.60 | $8.76 | $8.76 | 87,647 |
| 2021-11-02 | $8.95 | $9.03 | $8.74 | $8.89 | $8.89 | 45,506 |
| 2021-11-01 | $8.85 | $9.03 | $8.80 | $8.96 | $8.96 | 29,118 |
| 2021-10-29 | $8.91 | $9.09 | $8.83 | $9.06 | $9.06 | 61,315 |
| 2021-10-28 | $9.10 | $9.12 | $8.92 | $8.97 | $8.97 | 49,102 |
| 2021-10-27 | $8.92 | $9.26 | $8.80 | $9.25 | $9.25 | 80,944 |
| 2021-10-26 | $8.80 | $8.83 | $8.65 | $8.83 | $8.83 | 45,919 |
| 2021-10-25 | $8.71 | $8.91 | $8.70 | $8.91 | $8.91 | 45,534 |
| 2021-10-22 | $9.02 | $9.02 | $8.75 | $8.86 | $8.86 | 92,548 |
| 2021-10-21 | $9.23 | $9.30 | $8.98 | $9.13 | $9.13 | 31,966 |
| 2021-10-20 | $9.44 | $9.51 | $9.09 | $9.13 | $9.13 | 65,262 |
| 2021-10-19 | $9.54 | $9.54 | $9.31 | $9.34 | $9.34 | 12,492 |
| 2021-10-18 | $9.78 | $9.78 | $9.34 | $9.64 | $9.64 | 89,667 |
| 2021-10-15 | $10.11 | $10.19 | $9.55 | $9.76 | $9.76 | 131,277 |
| 2021-10-14 | $10.42 | $10.83 | $10.36 | $10.36 | $10.36 | 17,813 |
| 2021-10-13 | $10.52 | $11.29 | $10.49 | $10.75 | $10.75 | 84,319 |
| 2021-10-12 | $10.49 | $10.61 | $10.31 | $10.48 | $10.48 | 63,621 |
| 2021-10-11 | $9.95 | $10.46 | $9.76 | $10.44 | $10.44 | 41,000 |
| 2021-10-08 | $10.40 | $10.40 | $9.90 | $10.09 | $10.09 | 94,892 |
| 2021-10-07 | $10.06 | $10.28 | $9.84 | $10.26 | $10.26 | 71,489 |
| 2021-10-06 | $10.51 | $10.90 | $10.30 | $10.33 | $10.33 | 85,197 |
| 2021-10-05 | $10.60 | $10.60 | $10.15 | $10.31 | $10.31 | 102,164 |
| 2021-10-04 | $10.76 | $11.04 | $10.27 | $10.95 | $10.95 | 58,272 |
| 2021-10-01 | $11.00 | $11.38 | $10.57 | $10.80 | $10.80 | 73,516 |
| 2021-09-30 | $10.90 | $11.40 | $10.67 | $11.35 | $11.35 | 118,292 |
| 2021-09-29 | $10.81 | $11.03 | $10.65 | $10.84 | $10.84 | 36,440 |
| 2021-09-28 | $10.30 | $10.80 | $10.09 | $10.69 | $10.69 | 122,768 |
| 2021-09-27 | $10.69 | $10.69 | $10.20 | $10.29 | $10.29 | 37,279 |
| 2021-09-24 | $11.41 | $11.41 | $10.86 | $10.97 | $10.97 | 43,133 |
| 2021-09-23 | $12.00 | $12.01 | $11.10 | $11.22 | $11.22 | 57,819 |
| 2021-09-22 | $12.53 | $12.69 | $12.10 | $12.42 | $12.42 | 65,201 |
| 2021-09-21 | $13.12 | $13.52 | $12.96 | $13.29 | $13.29 | 23,839 |
| 2021-09-20 | $13.31 | $13.95 | $13.29 | $13.30 | $13.30 | 66,032 |
| 2021-09-17 | $12.26 | $12.29 | $12.18 | $12.29 | $12.29 | 7,027 |
| 2021-09-16 | $11.76 | $12.33 | $11.73 | $12.20 | $12.20 | 11,542 |
| 2021-09-15 | $12.49 | $12.49 | $11.90 | $12.02 | $12.02 | 125,404 |
| 2021-09-14 | $11.72 | $12.66 | $11.46 | $12.58 | $12.58 | 197,390 |
| 2021-09-13 | $12.23 | $12.29 | $11.87 | $11.87 | $11.87 | 17,085 |
| 2021-09-10 | $11.97 | $12.45 | $11.95 | $12.44 | $12.44 | 21,157 |
| 2021-09-09 | $12.23 | $12.23 | $11.76 | $12.15 | $12.15 | 9,688 |
| 2021-09-08 | $12.24 | $12.41 | $12.00 | $12.35 | $12.35 | 8,681 |
| 2021-09-07 | $11.78 | $12.07 | $11.63 | $12.07 | $12.07 | 8,014 |
| 2021-09-03 | $11.86 | $12.11 | $11.77 | $12.00 | $12.00 | 14,463 |
| 2021-09-02 | $11.90 | $12.00 | $11.62 | $11.94 | $11.94 | 6,102 |
| 2021-09-01 | $11.78 | $12.08 | $11.78 | $12.06 | $12.06 | 14,445 |
| 2021-08-31 | $11.32 | $11.75 | $11.26 | $11.64 | $11.64 | 9,038 |
| 2021-08-30 | $10.97 | $11.53 | $10.97 | $11.53 | $11.53 | 37,659 |
| 2021-08-27 | $11.28 | $11.28 | $10.86 | $10.88 | $10.88 | 35,961 |
| 2021-08-26 | $11.16 | $11.42 | $10.94 | $11.42 | $11.42 | 32,777 |
| 2021-08-25 | $11.70 | $11.71 | $10.97 | $11.24 | $11.24 | 52,242 |
| 2021-08-24 | $12.00 | $12.01 | $11.73 | $11.75 | $11.75 | 11,318 |
| 2021-08-23 | $12.28 | $12.28 | $12.15 | $12.25 | $12.25 | 25,682 |
| 2021-08-20 | $12.90 | $12.97 | $12.64 | $12.65 | $12.65 | 13,344 |
| 2021-08-19 | $13.04 | $13.04 | $12.55 | $12.90 | $12.90 | 38,374 |
| 2021-08-18 | $12.32 | $12.44 | $11.91 | $12.44 | $12.44 | 28,077 |
| 2021-08-17 | $12.00 | $12.38 | $11.70 | $12.02 | $12.02 | 22,218 |
| 2021-08-16 | $11.61 | $12.10 | $11.61 | $11.65 | $11.65 | 37,204 |
| 2021-08-13 | $10.93 | $11.45 | $10.89 | $11.27 | $11.27 | 33,014 |
| 2021-08-12 | $11.08 | $11.18 | $10.88 | $10.92 | $10.92 | 21,519 |
| 2021-08-11 | $11.56 | $11.65 | $11.05 | $11.05 | $11.05 | 34,538 |
| 2021-08-10 | $12.12 | $12.16 | $11.49 | $11.56 | $11.56 | 23,396 |
| 2021-08-09 | $12.50 | $12.59 | $11.95 | $12.20 | $12.20 | 25,673 |
| 2021-08-06 | $13.00 | $13.00 | $12.20 | $12.49 | $12.49 | 85,748 |
| 2021-08-05 | $13.66 | $13.77 | $13.44 | $13.54 | $13.54 | 6,599 |
| 2021-08-04 | $14.20 | $14.24 | $13.75 | $14.15 | $14.15 | 5,089 |
| 2021-08-03 | $14.31 | $15.01 | $13.72 | $13.84 | $13.84 | 80,373 |
| 2021-08-02 | $13.81 | $14.42 | $13.37 | $14.42 | $14.42 | 33,157 |
| 2021-07-30 | $14.21 | $14.47 | $13.68 | $14.26 | $14.26 | 119,795 |
| 2021-07-29 | $13.90 | $14.16 | $13.64 | $13.88 | $13.88 | 13,073 |
| 2021-07-28 | $14.21 | $14.61 | $14.01 | $14.31 | $14.31 | 7,926 |
| 2021-07-27 | $14.92 | $14.99 | $14.23 | $14.42 | $14.42 | 25,660 |
| 2021-07-26 | $14.86 | $14.86 | $14.36 | $14.37 | $14.37 | 20,055 |
| 2021-07-23 | $14.31 | $14.90 | $14.14 | $14.76 | $14.76 | 16,769 |
| 2021-07-22 | $14.29 | $14.85 | $14.15 | $14.72 | $14.72 | 29,866 |
| 2021-07-21 | $14.64 | $14.66 | $13.86 | $14.09 | $14.09 | 30,823 |
| 2021-07-20 | $16.40 | $16.56 | $14.71 | $15.13 | $15.13 | 205,732 |
| 2021-07-19 | $16.18 | $16.69 | $15.91 | $16.61 | $16.61 | 161,095 |
| 2021-07-16 | $13.99 | $15.17 | $13.99 | $15.05 | $15.05 | 21,833 |
| 2021-07-15 | $14.57 | $14.57 | $13.67 | $14.07 | $14.07 | 10,061 |
| 2021-07-14 | $14.00 | $15.02 | $13.80 | $14.40 | $14.40 | 23,235 |
| 2021-07-13 | $13.82 | $14.53 | $13.82 | $14.26 | $14.26 | 31,140 |
| 2021-07-12 | $14.89 | $15.00 | $13.75 | $13.85 | $13.85 | 20,957 |
| 2021-07-09 | $15.25 | $15.25 | $14.40 | $14.41 | $14.41 | 56,309 |
| 2021-07-08 | $16.09 | $16.41 | $15.71 | $16.10 | $16.10 | 65,752 |
| 2021-07-07 | $15.33 | $15.55 | $14.83 | $15.14 | $15.14 | 18,741 |
| 2021-07-06 | $14.51 | $15.10 | $14.51 | $14.89 | $14.89 | 16,166 |
| 2021-07-02 | $13.91 | $14.00 | $13.85 | $13.90 | $13.90 | 4,996 |
| 2021-07-01 | $13.88 | $13.99 | $13.72 | $13.77 | $13.77 | 42,605 |
| 2021-06-30 | $14.35 | $14.35 | $13.88 | $13.93 | $13.93 | 100,969 |
| 2021-06-29 | $13.77 | $14.32 | $13.53 | $14.29 | $14.29 | 115,474 |
| 2021-06-28 | $14.03 | $14.52 | $14.02 | $14.13 | $14.13 | 20,576 |
| 2021-06-25 | $14.24 | $14.60 | $13.78 | $13.90 | $13.90 | 26,265 |
| 2021-06-24 | $14.85 | $15.12 | $14.37 | $14.52 | $14.52 | 17,236 |
| 2021-06-23 | $15.23 | $15.38 | $15.02 | $15.22 | $15.22 | 10,833 |
| 2021-06-22 | $15.51 | $15.97 | $15.34 | $15.53 | $15.53 | 8,876 |
| 2021-06-21 | $16.47 | $16.50 | $15.54 | $15.54 | $15.54 | 99,035 |
| 2021-06-18 | $16.35 | $17.03 | $16.35 | $17.03 | $17.03 | 135,095 |
| 2021-06-17 | $13.62 | $15.82 | $13.61 | $15.70 | $15.70 | 47,440 |
| 2021-06-16 | $14.14 | $14.82 | $13.79 | $14.01 | $14.01 | 18,651 |
| 2021-06-15 | $14.05 | $14.36 | $13.90 | $14.10 | $14.10 | 38,277 |
| 2021-06-14 | $13.59 | $14.33 | $13.59 | $14.12 | $14.12 | 22,885 |
| 2021-06-11 | $13.67 | $13.67 | $13.45 | $13.45 | $13.45 | 7,369 |
| 2021-06-10 | $12.80 | $13.71 | $12.62 | $13.65 | $13.65 | 16,435 |
| 2021-06-09 | $12.94 | $13.27 | $12.90 | $13.14 | $13.14 | 30,988 |
| 2021-06-08 | $12.73 | $13.05 | $12.49 | $12.61 | $12.61 | 37,484 |
| 2021-06-07 | $12.31 | $12.58 | $12.31 | $12.47 | $12.47 | 38,312 |
| 2021-06-04 | $12.27 | $12.53 | $12.27 | $12.31 | $12.31 | 12,074 |
| 2021-06-03 | $12.52 | $12.52 | $12.12 | $12.31 | $12.31 | 38,290 |
| 2021-06-02 | $12.31 | $12.65 | $12.31 | $12.48 | $12.48 | 34,888 |
| 2021-06-01 | $12.49 | $12.58 | $12.25 | $12.43 | $12.43 | 9,935 |
| 2021-05-28 | $12.75 | $13.20 | $12.75 | $12.86 | $12.86 | 8,260 |
| 2021-05-27 | $13.10 | $13.31 | $12.81 | $12.81 | $12.81 | 19,703 |
| 2021-05-26 | $13.53 | $13.85 | $13.40 | $13.54 | $13.54 | 10,261 |
| 2021-05-25 | $13.10 | $13.68 | $12.69 | $13.66 | $13.66 | 33,181 |
| 2021-05-24 | $13.16 | $13.43 | $13.03 | $13.20 | $13.20 | 14,281 |
| 2021-05-21 | $13.84 | $13.84 | $13.29 | $13.46 | $13.46 | 21,336 |
| 2021-05-20 | $13.80 | $14.32 | $13.80 | $14.05 | $14.05 | 26,047 |
| 2021-05-19 | $14.31 | $14.57 | $13.83 | $13.83 | $13.83 | 33,741 |
| 2021-05-18 | $12.98 | $13.53 | $12.75 | $13.53 | $13.53 | 30,281 |
| 2021-05-17 | $13.08 | $13.09 | $12.88 | $12.88 | $12.88 | 9,230 |
| 2021-05-14 | $13.67 | $13.75 | $13.08 | $13.08 | $13.08 | 16,374 |
| 2021-05-13 | $15.09 | $15.09 | $13.67 | $14.00 | $14.00 | 45,754 |
| 2021-05-12 | $13.78 | $15.02 | $13.78 | $14.90 | $14.90 | 33,110 |
| 2021-05-11 | $13.85 | $14.49 | $13.58 | $14.36 | $14.36 | 45,065 |
| 2021-05-10 | $13.27 | $13.70 | $13.00 | $13.70 | $13.70 | 23,768 |
| 2021-05-07 | $14.52 | $14.52 | $13.57 | $13.57 | $13.57 | 9,111 |
| 2021-05-06 | $14.30 | $14.62 | $13.81 | $13.81 | $13.81 | 5,216 |
| 2021-05-05 | $14.78 | $15.27 | $14.32 | $14.50 | $14.50 | 5,300 |
| 2021-05-04 | $15.65 | $16.17 | $15.00 | $15.07 | $15.07 | 17,824 |
| 2021-05-03 | $15.28 | $15.48 | $15.08 | $15.48 | $15.48 | 3,526 |
| 2021-04-30 | $15.31 | $15.61 | $15.12 | $15.60 | $15.60 | 6,259 |
| 2021-04-29 | $15.13 | $15.47 | $14.90 | $14.93 | $14.93 | 12,568 |
| 2021-04-28 | $15.80 | $16.05 | $15.74 | $15.89 | $15.89 | 7,892 |
| 2021-04-27 | $16.54 | $16.69 | $16.12 | $16.12 | $16.12 | 3,660 |
| 2021-04-26 | $17.04 | $17.04 | $16.30 | $16.77 | $16.77 | 38,173 |
| 2021-04-23 | $18.60 | $18.74 | $16.95 | $17.14 | $17.14 | 41,523 |
| 2021-04-22 | $18.24 | $18.69 | $17.97 | $18.60 | $18.60 | 55,962 |
| 2021-04-21 | $19.46 | $19.55 | $18.00 | $18.02 | $18.02 | 37,981 |
| 2021-04-20 | $18.18 | $19.12 | $18.18 | $18.91 | $18.91 | 44,089 |
| 2021-04-19 | $17.45 | $17.62 | $17.12 | $17.40 | $17.40 | 49,292 |
| 2021-04-16 | $17.29 | $17.55 | $17.28 | $17.46 | $17.46 | 979 |
| 2021-04-15 | $17.35 | $18.61 | $17.35 | $17.98 | $17.98 | 13,789 |
| 2021-04-14 | $18.25 | $18.25 | $16.84 | $17.26 | $17.26 | 12,074 |
| 2021-04-13 | $17.47 | $18.50 | $17.47 | $18.50 | $18.50 | 8,666 |
| 2021-04-12 | $17.20 | $17.48 | $17.20 | $17.31 | $17.31 | 2,733 |
| 2021-04-09 | $17.34 | $17.74 | $16.95 | $17.46 | $17.46 | 1,759 |
| 2021-04-08 | $17.99 | $18.68 | $17.83 | $17.83 | $17.83 | 3,420 |
| 2021-04-07 | $18.14 | $18.35 | $17.95 | $17.95 | $17.95 | 7,523 |
| 2021-04-06 | $18.14 | $18.41 | $17.94 | $18.18 | $18.18 | 4,368 |
| 2021-04-05 | $17.50 | $18.20 | $17.46 | $18.12 | $18.12 | 15,683 |
| 2021-04-01 | $18.98 | $18.98 | $18.39 | $18.39 | $18.39 | 17,299 |
| 2021-03-31 | $18.43 | $19.10 | $18.43 | $18.87 | $18.87 | 14,153 |
| 2021-03-30 | $19.30 | $19.30 | $18.13 | $18.56 | $18.56 | 73,332 |
| 2021-03-29 | $18.08 | $20.10 | $18.08 | $19.48 | $19.48 | 178,863 |
| 2021-03-26 | $1.83 | $1.92 | $1.81 | $1.84 | $18.40 | 36,005 |
| 2021-03-25 | $2.09 | $2.09 | $1.91 | $1.95 | $19.50 | 27,908 |
| 2021-03-24 | $2.04 | $2.05 | $1.91 | $2.05 | $20.50 | 21,161 |
| 2021-03-23 | $2.00 | $2.08 | $1.93 | $2.04 | $20.40 | 23,520 |
| 2021-03-22 | $1.89 | $1.96 | $1.88 | $1.95 | $19.50 | 18,135 |
| 2021-03-19 | $1.80 | $1.93 | $1.80 | $1.85 | $18.50 | 47,714 |
| 2021-03-18 | $1.79 | $1.79 | $1.64 | $1.77 | $17.70 | 35,349 |
| 2021-03-17 | $1.82 | $1.91 | $1.78 | $1.84 | $18.40 | 9,673 |
| 2021-03-16 | $1.87 | $1.96 | $1.87 | $1.89 | $18.90 | 14,618 |
| 2021-03-15 | $1.77 | $1.89 | $1.76 | $1.84 | $18.40 | 9,224 |
| 2021-03-12 | $1.82 | $1.83 | $1.78 | $1.78 | $17.80 | 16,710 |
| 2021-03-11 | $1.88 | $1.96 | $1.85 | $1.89 | $18.90 | 23,296 |
| 2021-03-10 | $2.04 | $2.04 | $1.87 | $1.90 | $19.00 | 16,066 |
| 2021-03-09 | $2.03 | $2.12 | $1.96 | $2.04 | $20.39 | 14,716 |
| 2021-03-08 | $2.01 | $2.01 | $1.88 | $1.96 | $19.55 | 13,475 |
| 2021-03-05 | $2.01 | $2.23 | $1.98 | $2.04 | $20.40 | 13,786 |
| 2021-03-04 | $2.01 | $2.22 | $2.00 | $2.11 | $21.10 | 31,648 |
| 2021-03-03 | $2.10 | $2.10 | $1.95 | $2.08 | $20.80 | 36,785 |
| 2021-03-02 | $2.11 | $2.15 | $2.07 | $2.15 | $21.45 | 6,735 |
| 2021-03-01 | $2.18 | $2.22 | $2.08 | $2.16 | $21.60 | 19,340 |
| 2021-02-26 | $2.25 | $2.37 | $2.20 | $2.33 | $23.30 | 40,981 |
| 2021-02-25 | $2.00 | $2.20 | $2.00 | $2.18 | $21.76 | 17,100 |
| 2021-02-24 | $2.23 | $2.23 | $2.05 | $2.09 | $20.90 | 17,940 |
| 2021-02-23 | $2.27 | $2.31 | $2.22 | $2.23 | $22.30 | 37,874 |
| 2021-02-22 | $2.48 | $2.48 | $2.26 | $2.26 | $22.60 | 30,800 |
| 2021-02-19 | $2.48 | $2.48 | $2.35 | $2.37 | $23.70 | 22,585 |
| 2021-02-18 | $2.57 | $2.59 | $2.46 | $2.50 | $25.00 | 13,377 |
| 2021-02-17 | $2.56 | $2.64 | $2.46 | $2.47 | $24.70 | 15,610 |
| 2021-02-16 | $2.69 | $2.69 | $2.50 | $2.50 | $25.00 | 15,451 |
| 2021-02-12 | $2.98 | $2.98 | $2.76 | $2.78 | $27.80 | 9,567 |
| 2021-02-11 | $2.91 | $3.02 | $2.86 | $2.93 | $29.32 | 11,667 |
| 2021-02-10 | $2.90 | $2.94 | $2.84 | $2.87 | $28.70 | 7,182 |
| 2021-02-09 | $2.96 | $3.00 | $2.89 | $2.89 | $28.90 | 5,652 |
| 2021-02-08 | $3.02 | $3.02 | $2.91 | $2.92 | $29.20 | 6,062 |
| 2021-02-05 | $3.00 | $3.07 | $2.98 | $3.03 | $30.30 | 3,572 |
| 2021-02-04 | $3.31 | $3.31 | $3.05 | $3.05 | $30.50 | 5,154 |
| 2021-02-03 | $3.49 | $3.49 | $3.32 | $3.32 | $33.20 | 2,260 |
| 2021-02-02 | $3.69 | $3.69 | $3.39 | $3.47 | $34.68 | 10,041 |
| 2021-02-01 | $3.89 | $3.94 | $3.83 | $3.83 | $38.30 | 4,159 |
| 2021-01-29 | $3.80 | $4.00 | $3.70 | $4.00 | $40.00 | 8,222 |
| 2021-01-28 | $3.71 | $3.79 | $3.55 | $3.70 | $37.00 | 3,678 |
| 2021-01-27 | $3.65 | $3.90 | $3.65 | $3.90 | $39.00 | 7,566 |
| 2021-01-26 | $3.36 | $3.50 | $3.36 | $3.50 | $35.00 | 1,534 |
| 2021-01-25 | $3.43 | $3.53 | $3.37 | $3.37 | $33.70 | 3,368 |
| 2021-01-22 | $3.39 | $3.40 | $3.26 | $3.27 | $32.70 | 3,393 |
| 2021-01-21 | $3.16 | $3.25 | $3.14 | $3.23 | $32.30 | 1,768 |
| 2021-01-20 | $3.03 | $3.19 | $3.03 | $3.13 | $31.30 | 3,742 |
| 2021-01-19 | $3.00 | $3.06 | $2.91 | $3.03 | $30.31 | 10,948 |
| 2021-01-15 | $2.85 | $3.05 | $2.85 | $3.03 | $30.30 | 10,743 |
| 2021-01-14 | $2.81 | $2.85 | $2.71 | $2.75 | $27.50 | 7,914 |
| 2021-01-13 | $2.90 | $2.96 | $2.86 | $2.87 | $28.70 | 4,552 |
| 2021-01-12 | $3.02 | $3.02 | $2.78 | $2.81 | $28.10 | 6,256 |
| 2021-01-11 | $3.23 | $3.23 | $2.96 | $2.97 | $29.70 | 6,437 |
| 2021-01-08 | $3.12 | $3.18 | $3.03 | $3.06 | $30.60 | 3,721 |
| 2021-01-07 | $3.09 | $3.09 | $2.87 | $2.98 | $29.80 | 9,919 |
| 2021-01-06 | $3.58 | $3.60 | $3.12 | $3.20 | $32.00 | 21,883 |
| 2021-01-05 | $4.14 | $4.14 | $3.88 | $3.97 | $39.70 | 4,247 |
| 2021-01-04 | $3.93 | $4.19 | $3.93 | $4.07 | $40.70 | 4,143 |
| 2020-12-31 | $4.07 | $4.17 | $3.96 | $3.96 | $39.60 | 2,697 |
| 2020-12-30 | $4.15 | $4.19 | $4.09 | $4.13 | $41.30 | 684 |
| 2020-12-29 | $4.11 | $4.23 | $4.09 | $4.18 | $41.75 | 1,835 |
| 2020-12-28 | $4.04 | $4.16 | $3.99 | $4.10 | $41.00 | 1,975 |
| 2020-12-24 | $4.20 | $4.27 | $4.18 | $4.18 | $41.76 | 1,406 |
| 2020-12-23 | $4.40 | $4.40 | $4.04 | $4.10 | $41.00 | 4,613 |
| 2020-12-22 | $4.29 | $4.49 | $4.29 | $4.47 | $44.70 | 1,003 |
| 2020-12-21 | $4.50 | $4.57 | $4.22 | $4.33 | $43.30 | 7,471 |
| 2020-12-18 | $4.59 | $4.71 | $4.53 | $4.63 | $46.30 | 858 |
| 2020-12-17 | $4.55 | $4.62 | $4.52 | $4.56 | $45.56 | 1,120 |
| 2020-12-16 | $4.65 | $4.67 | $4.55 | $4.57 | $45.70 | 412 |
| 2020-12-15 | $4.94 | $4.94 | $4.61 | $4.61 | $46.10 | 1,250 |
| 2020-12-14 | $4.59 | $4.95 | $4.50 | $4.93 | $49.30 | 2,043 |
| 2020-12-11 | $4.80 | $4.89 | $4.71 | $4.71 | $47.10 | 2,269 |
| 2020-12-10 | $4.76 | $4.77 | $4.55 | $4.58 | $45.80 | 379 |
| 2020-12-09 | $4.60 | $4.72 | $4.57 | $4.61 | $46.15 | 2,245 |
| 2020-12-08 | $4.76 | $4.78 | $4.71 | $4.73 | $47.33 | 896 |
| 2020-12-07 | $4.70 | $4.83 | $4.66 | $4.70 | $47.00 | 2,294 |
| 2020-12-04 | $4.87 | $4.87 | $4.56 | $4.60 | $46.00 | 2,774 |
| 2020-12-03 | $4.79 | $4.87 | $4.71 | $4.82 | $48.20 | 1,953 |
| 2020-12-02 | $5.26 | $5.26 | $4.76 | $4.81 | $48.10 | 2,833 |
| 2020-12-01 | $5.32 | $5.32 | $4.86 | $5.01 | $50.10 | 2,938 |
| 2020-11-30 | $4.94 | $5.36 | $4.94 | $5.32 | $53.20 | 3,019 |
| 2020-11-27 | $4.91 | $5.02 | $4.88 | $4.94 | $49.40 | 1,180 |
| 2020-11-25 | $5.34 | $5.34 | $4.88 | $4.88 | $48.83 | 4,818 |
| 2020-11-24 | $5.39 | $5.39 | $4.82 | $4.82 | $48.20 | 7,423 |
| 2020-11-23 | $5.75 | $6.05 | $5.71 | $5.74 | $57.40 | 1,769 |
| 2020-11-20 | $6.50 | $6.50 | $6.15 | $6.27 | $62.69 | 3,043 |
| 2020-11-19 | $6.23 | $6.35 | $6.05 | $6.12 | $61.18 | 5,314 |
| 2020-11-18 | $5.99 | $6.17 | $5.69 | $6.15 | $61.50 | 4,033 |
| 2020-11-17 | $6.56 | $6.56 | $6.05 | $6.06 | $60.58 | 2,523 |
| 2020-11-16 | $6.01 | $6.39 | $6.01 | $6.16 | $61.60 | 3,001 |
| 2020-11-13 | $7.11 | $7.11 | $6.56 | $6.66 | $66.55 | 2,838 |
| 2020-11-12 | $6.70 | $7.21 | $6.70 | $7.00 | $70.00 | 6,426 |
| 2020-11-11 | $6.69 | $6.71 | $6.50 | $6.57 | $65.70 | 1,963 |
| 2020-11-10 | $6.66 | $6.82 | $6.50 | $6.55 | $65.54 | 3,510 |
| 2020-11-09 | $8.00 | $8.00 | $6.16 | $6.59 | $65.90 | 11,099 |
| 2020-11-06 | $9.38 | $9.99 | $9.36 | $9.99 | $99.90 | 1,620 |
| 2020-11-05 | $10.13 | $10.13 | $9.28 | $9.38 | $93.76 | 2,692 |
| 2020-11-04 | $10.40 | $10.69 | $9.84 | $10.37 | $103.66 | 2,532 |
| 2020-11-03 | $9.72 | $9.77 | $9.31 | $9.51 | $95.09 | 7,550 |
| 2020-11-02 | $10.89 | $10.89 | $10.38 | $10.56 | $105.56 | 1,873 |
| 2020-10-30 | $11.48 | $11.65 | $11.24 | $11.24 | $112.40 | 964 |
| 2020-10-29 | $12.15 | $12.36 | $11.39 | $11.39 | $113.85 | 1,478 |
| 2020-10-28 | $11.92 | $12.70 | $11.70 | $11.96 | $119.63 | 1,808 |
| 2020-10-27 | $10.26 | $11.28 | $10.26 | $11.27 | $112.69 | 1,431 |
| 2020-10-26 | $10.29 | $10.73 | $10.29 | $10.49 | $104.90 | 1,907 |
| 2020-10-23 | $9.52 | $9.95 | $9.50 | $9.80 | $98.03 | 688 |
| 2020-10-22 | $10.64 | $10.64 | $9.85 | $9.91 | $99.10 | 1,396 |
| 2020-10-21 | $10.56 | $10.86 | $10.47 | $10.84 | $108.40 | 838 |
| 2020-10-20 | $10.25 | $10.69 | $10.05 | $10.49 | $104.91 | 1,384 |
| 2020-10-19 | $10.54 | $10.90 | $10.54 | $10.90 | $108.97 | 306 |
| 2020-10-16 | $10.38 | $10.80 | $10.37 | $10.67 | $106.66 | 881 |
| 2020-10-15 | $11.09 | $11.16 | $10.61 | $10.64 | $106.37 | 954 |
| 2020-10-14 | $10.75 | $10.95 | $10.25 | $10.95 | $109.48 | 5,131 |
| 2020-10-13 | $9.84 | $10.50 | $9.80 | $10.38 | $103.80 | 1,567 |
| 2020-10-12 | $10.48 | $10.48 | $9.59 | $9.83 | $98.27 | 2,977 |
| 2020-10-09 | $10.02 | $10.48 | $10.01 | $10.25 | $102.47 | 2,348 |
| 2020-10-08 | $10.55 | $10.55 | $10.21 | $10.22 | $102.20 | 1,948 |
| 2020-10-07 | $10.65 | $10.90 | $10.39 | $10.65 | $106.48 | 1,794 |
| 2020-10-06 | $10.72 | $11.59 | $10.35 | $11.34 | $113.40 | 3,710 |
| 2020-10-05 | $11.00 | $11.32 | $10.94 | $11.03 | $110.28 | 1,514 |
| 2020-10-02 | $14.55 | $14.55 | $11.48 | $11.60 | $116.00 | 1,532 |
| 2020-10-01 | $11.35 | $12.37 | $10.70 | $12.07 | $120.70 | 1,796 |
| 2020-09-30 | $12.48 | $12.58 | $11.88 | $12.15 | $121.54 | 894 |
| 2020-09-29 | $12.57 | $13.28 | $12.57 | $12.90 | $129.05 | 881 |
| 2020-09-28 | $12.67 | $12.84 | $12.00 | $12.43 | $124.27 | 1,685 |
| 2020-09-25 | $14.30 | $14.30 | $13.34 | $13.45 | $134.50 | 460 |
| 2020-09-24 | $14.99 | $14.99 | $13.70 | $13.92 | $139.23 | 1,008 |
| 2020-09-23 | $12.56 | $14.28 | $12.55 | $14.28 | $142.80 | 2,395 |
| 2020-09-22 | $12.50 | $13.73 | $12.50 | $13.35 | $133.48 | 2,380 |
| 2020-09-21 | $12.19 | $13.10 | $12.19 | $12.75 | $127.46 | 3,339 |
| 2020-09-18 | $11.73 | $11.73 | $11.43 | $11.55 | $115.53 | 595 |
| 2020-09-17 | $11.72 | $11.72 | $11.22 | $11.57 | $115.73 | 1,380 |
| 2020-09-16 | $11.78 | $11.78 | $10.68 | $11.04 | $110.37 | 1,057 |
| 2020-09-15 | $11.50 | $11.78 | $11.41 | $11.78 | $117.80 | 818 |
| 2020-09-14 | $11.05 | $11.26 | $10.56 | $11.11 | $111.13 | 2,698 |
| 2020-09-11 | $11.89 | $11.96 | $11.38 | $11.45 | $114.51 | 1,386 |
| 2020-09-10 | $11.25 | $11.95 | $11.00 | $11.87 | $118.69 | 911 |
| 2020-09-09 | $11.48 | $11.70 | $11.33 | $11.48 | $114.82 | 735 |
| 2020-09-08 | $11.07 | $11.74 | $11.07 | $11.58 | $115.80 | 1,326 |
| 2020-09-04 | $10.10 | $11.21 | $10.02 | $10.42 | $104.20 | 2,757 |
| 2020-09-03 | $10.22 | $11.23 | $10.00 | $11.09 | $110.93 | 2,182 |
| 2020-09-02 | $10.98 | $11.08 | $10.69 | $10.77 | $107.71 | 960 |
| 2020-09-01 | $11.74 | $11.74 | $11.11 | $11.34 | $113.38 | 280 |
| 2020-08-31 | $11.07 | $11.36 | $11.07 | $11.35 | $113.50 | 849 |
| 2020-08-28 | $11.01 | $11.01 | $10.79 | $10.81 | $108.11 | 592 |
| 2020-08-27 | $11.52 | $11.52 | $10.81 | $10.91 | $109.14 | 1,141 |
| 2020-08-26 | $11.51 | $11.69 | $11.46 | $11.69 | $116.93 | 109 |
| 2020-08-25 | $11.10 | $11.49 | $10.90 | $11.41 | $114.05 | 728 |
| 2020-08-24 | $12.46 | $12.53 | $11.45 | $11.46 | $114.61 | 1,206 |
| 2020-08-21 | $12.64 | $12.79 | $12.50 | $12.68 | $126.78 | 584 |
| 2020-08-20 | $12.45 | $12.66 | $12.45 | $12.59 | $125.90 | 673 |
| 2020-08-19 | $12.12 | $12.12 | $11.45 | $12.06 | $120.60 | 908 |
| 2020-08-18 | $11.83 | $12.19 | $11.83 | $12.18 | $121.78 | 1,279 |
| 2020-08-17 | $11.26 | $11.73 | $11.20 | $11.65 | $116.54 | 3,230 |
| 2020-08-14 | $11.15 | $11.40 | $10.81 | $10.98 | $109.78 | 1,065 |
| 2020-08-13 | $11.09 | $11.39 | $11.00 | $11.29 | $112.93 | 684 |
| 2020-08-12 | $10.03 | $11.13 | $10.03 | $10.77 | $107.69 | 1,997 |
| 2020-08-11 | $10.53 | $10.82 | $9.84 | $10.76 | $107.55 | 3,912 |
| 2020-08-10 | $11.60 | $11.63 | $11.18 | $11.52 | $115.20 | 1,980 |
| 2020-08-07 | $12.85 | $12.94 | $11.63 | $11.65 | $116.50 | 2,193 |
| 2020-08-06 | $12.59 | $12.70 | $12.40 | $12.47 | $124.70 | 502 |
| 2020-08-05 | $12.78 | $12.78 | $12.38 | $12.47 | $124.70 | 1,443 |
| 2020-08-04 | $13.13 | $13.23 | $12.95 | $13.07 | $130.67 | 1,202 |
| 2020-08-03 | $13.22 | $13.26 | $12.65 | $12.90 | $129.00 | 793 |
| 2020-07-31 | $13.18 | $13.53 | $13.02 | $13.02 | $130.20 | 1,351 |
| 2020-07-30 | $12.96 | $13.46 | $12.82 | $12.89 | $128.90 | 2,702 |
| 2020-07-29 | $12.86 | $13.16 | $12.01 | $12.04 | $120.35 | 1,527 |
| 2020-07-28 | $12.92 | $12.98 | $12.73 | $12.94 | $129.45 | 392 |
| 2020-07-27 | $12.54 | $13.21 | $12.54 | $12.94 | $129.40 | 1,643 |
| 2020-07-24 | $12.12 | $12.40 | $11.93 | $12.39 | $123.90 | 585 |
| 2020-07-23 | $12.55 | $12.62 | $11.97 | $12.17 | $121.70 | 461 |
| 2020-07-22 | $12.40 | $12.67 | $12.35 | $12.43 | $124.25 | 443 |
| 2020-07-21 | $12.64 | $12.88 | $12.00 | $12.17 | $121.70 | 2,005 |
| 2020-07-20 | $13.42 | $13.62 | $13.24 | $13.40 | $134.00 | 1,092 |
| 2020-07-17 | $12.54 | $13.23 | $12.40 | $13.16 | $131.60 | 1,408 |
| 2020-07-16 | $12.90 | $12.90 | $11.80 | $12.40 | $124.00 | 1,058 |
| 2020-07-15 | $12.11 | $12.91 | $12.11 | $12.21 | $122.10 | 2,630 |
| 2020-07-14 | $13.53 | $14.14 | $13.24 | $13.53 | $135.30 | 3,125 |
| 2020-07-13 | $12.92 | $13.67 | $12.66 | $13.15 | $131.50 | 3,766 |
| 2020-07-10 | $15.38 | $15.38 | $13.37 | $13.47 | $134.65 | 5,273 |
| 2020-07-09 | $14.82 | $16.12 | $14.79 | $15.75 | $157.50 | 3,424 |
| 2020-07-08 | $15.20 | $15.44 | $14.63 | $14.63 | $146.30 | 2,815 |
| 2020-07-07 | $14.13 | $15.25 | $14.13 | $15.11 | $151.08 | 1,776 |
| 2020-07-06 | $14.02 | $14.13 | $13.27 | $13.81 | $138.13 | 1,703 |
| 2020-07-02 | $13.67 | $14.81 | $13.48 | $14.81 | $148.14 | 1,511 |
| 2020-07-01 | $14.01 | $14.89 | $13.82 | $14.87 | $148.69 | 1,866 |
| 2020-06-30 | $15.14 | $15.24 | $13.82 | $14.01 | $140.10 | 3,506 |
| 2020-06-29 | $15.41 | $15.42 | $14.59 | $15.02 | $150.20 | 3,793 |
| 2020-06-26 | $14.22 | $15.75 | $14.17 | $15.64 | $156.40 | 6,446 |
| 2020-06-25 | $15.15 | $15.15 | $13.17 | $13.17 | $131.70 | 4,788 |
| 2020-06-24 | $13.88 | $14.90 | $13.88 | $14.66 | $146.64 | 3,835 |
| 2020-06-23 | $12.52 | $13.11 | $12.29 | $13.09 | $130.91 | 1,178 |
| 2020-06-22 | $13.65 | $13.69 | $13.11 | $13.30 | $133.03 | 1,191 |
| 2020-06-19 | $12.26 | $13.67 | $12.26 | $13.06 | $130.64 | 1,190 |
| 2020-06-18 | $13.44 | $13.44 | $12.32 | $12.80 | $128.02 | 775 |
| 2020-06-17 | $11.67 | $12.76 | $11.67 | $12.73 | $127.30 | 1,235 |
| 2020-06-16 | $11.03 | $12.64 | $11.03 | $12.03 | $120.30 | 2,528 |
| 2020-06-15 | $15.00 | $15.00 | $12.59 | $12.72 | $127.20 | 4,334 |
| 2020-06-12 | $12.93 | $14.57 | $12.93 | $13.33 | $133.25 | 5,186 |
| 2020-06-11 | $14.00 | $15.16 | $13.22 | $15.07 | $150.73 | 10,640 |
| 2020-06-10 | $10.28 | $11.85 | $10.28 | $11.80 | $117.96 | 3,324 |
| 2020-06-09 | $10.17 | $10.55 | $9.90 | $10.15 | $101.50 | 3,034 |
| 2020-06-08 | $9.53 | $9.95 | $9.39 | $9.55 | $95.50 | 3,527 |
| 2020-06-05 | $9.59 | $10.29 | $9.00 | $10.22 | $102.16 | 4,622 |
| 2020-06-04 | $13.23 | $13.40 | $12.00 | $12.01 | $120.10 | 4,547 |
| 2020-06-03 | $14.15 | $14.15 | $12.83 | $13.03 | $130.30 | 6,548 |
| 2020-06-02 | $15.01 | $15.73 | $14.61 | $15.54 | $155.40 | 3,120 |
| 2020-06-01 | $16.76 | $16.76 | $15.49 | $15.76 | $157.64 | 1,299 |
| 2020-05-29 | $16.40 | $17.20 | $16.20 | $16.80 | $167.95 | 4,562 |
| 2020-05-28 | $14.40 | $15.99 | $14.29 | $15.80 | $158.00 | 4,185 |
| 2020-05-27 | $15.95 | $16.40 | $14.43 | $14.43 | $144.33 | 6,238 |
| 2020-05-26 | $20.33 | $20.44 | $17.79 | $18.49 | $184.89 | 3,912 |
| 2020-05-22 | $23.18 | $24.28 | $23.18 | $23.87 | $238.68 | 109 |
| 2020-05-21 | $23.08 | $23.38 | $22.86 | $23.38 | $233.77 | 396 |
| 2020-05-20 | $23.27 | $23.27 | $22.56 | $22.83 | $228.30 | 406 |
| 2020-05-19 | $23.13 | $24.88 | $23.00 | $24.88 | $248.83 | 997 |
| 2020-05-18 | $25.68 | $25.89 | $22.33 | $22.70 | $226.95 | 1,944 |
| 2020-05-15 | $28.97 | $29.48 | $28.93 | $29.26 | $292.55 | 702 |
| 2020-05-14 | $33.11 | $33.11 | $27.80 | $28.01 | $280.06 | 2,799 |
| 2020-05-13 | $28.02 | $31.60 | $28.01 | $30.81 | $308.06 | 1,837 |
| 2020-05-12 | $26.00 | $27.19 | $25.92 | $27.07 | $270.65 | 567 |
| 2020-05-11 | $24.17 | $24.67 | $23.62 | $24.61 | $246.07 | 401 |
| 2020-05-08 | $22.87 | $23.15 | $20.05 | $22.60 | $226.03 | 3,769 |
| 2020-05-07 | $24.23 | $27.66 | $23.02 | $24.65 | $246.50 | 3,187 |
| 2020-05-06 | $25.53 | $26.78 | $25.53 | $26.59 | $265.90 | 540 |
| 2020-05-05 | $22.60 | $25.31 | $22.60 | $25.26 | $252.60 | 270 |
| 2020-05-04 | $25.58 | $25.64 | $24.44 | $24.44 | $244.35 | 535 |
| 2020-05-01 | $23.15 | $23.93 | $22.80 | $23.80 | $237.95 | 2,492 |
| 2020-04-30 | $20.77 | $21.51 | $20.44 | $21.00 | $210.04 | 904 |
| 2020-04-29 | $19.56 | $20.29 | $18.39 | $19.10 | $191.04 | 2,018 |
| 2020-04-28 | $19.82 | $21.72 | $19.72 | $21.72 | $217.20 | 1,075 |
| 2020-04-27 | $25.00 | $25.03 | $22.44 | $22.52 | $225.23 | 685 |
| 2020-04-24 | $27.51 | $28.43 | $26.75 | $26.75 | $267.50 | 392 |
| 2020-04-23 | $26.28 | $27.82 | $26.28 | $27.82 | $278.23 | 250 |
| 2020-04-22 | $26.80 | $27.99 | $26.80 | $27.70 | $276.95 | 2,465 |
| 2020-04-21 | $28.37 | $29.06 | $26.92 | $28.36 | $283.57 | 1,471 |
| 2020-04-20 | $27.01 | $27.12 | $24.59 | $25.87 | $258.68 | 811 |
| 2020-04-17 | $29.11 | $29.11 | $24.90 | $25.06 | $250.58 | 2,359 |
| 2020-04-16 | $31.47 | $33.15 | $29.55 | $32.34 | $323.40 | 847 |
| 2020-04-15 | $31.40 | $31.40 | $28.35 | $29.95 | $299.51 | 13,604 |
| 2020-04-14 | $23.17 | $27.62 | $23.15 | $26.01 | $260.14 | 13,042 |
| 2020-04-13 | $22.96 | $25.33 | $22.96 | $25.01 | $250.12 | 2,588 |
| 2020-04-09 | $22.84 | $23.97 | $21.47 | $22.39 | $223.90 | 1,175 |
| 2020-04-08 | $28.24 | $28.39 | $27.52 | $27.52 | $275.19 | 72 |
| 2020-04-07 | $27.67 | $36.01 | $27.46 | $32.74 | $327.37 | 285 |
| 2020-04-06 | $36.55 | $42.00 | $32.98 | $33.90 | $339.00 | 970 |
| 2020-04-03 | $46.00 | $46.97 | $45.00 | $45.76 | $457.63 | 1,814 |
| 2020-04-02 | $46.66 | $46.66 | $41.21 | $42.12 | $421.16 | 2,113 |
| 2020-04-01 | $46.05 | $47.72 | $45.16 | $46.95 | $469.45 | 1,553 |
| 2020-03-31 | $37.49 | $38.94 | $35.65 | $38.94 | $389.39 | 145 |
| 2020-03-30 | $37.50 | $40.33 | $34.80 | $34.80 | $347.95 | 685 |
| 2020-03-27 | $36.06 | $36.06 | $36.06 | $36.06 | $360.64 | 17 |
| 2020-03-26 | $40.59 | $40.59 | $32.15 | $32.15 | $321.50 | 75 |
| 2020-03-25 | $48.45 | $48.45 | $36.59 | $38.64 | $386.40 | 71 |
| 2020-03-24 | $59.03 | $59.03 | $47.62 | $47.62 | $476.23 | 222 |
| 2020-03-23 | $76.72 | $76.72 | $76.72 | $76.72 | $767.15 | 41 |
| 2020-03-20 | $63.08 | $63.84 | $62.20 | $63.84 | $638.42 | 68 |
| 2020-03-19 | $63.00 | $63.00 | $54.41 | $57.12 | $571.17 | 188 |
| 2020-03-18 | $62.99 | $62.99 | $62.99 | $62.99 | $629.85 | 24 |
| 2020-03-17 | $62.44 | $62.44 | $47.36 | $53.58 | $535.84 | 49 |
| 2020-03-16 | $68.02 | $68.02 | $39.05 | $59.26 | $592.60 | 203 |
| 2020-03-13 | $83.71 | $83.71 | $59.27 | $61.35 | $613.50 | 334 |
| 2020-03-12 | $81.78 | $85.33 | $81.78 | $85.33 | $853.34 | 108 |
| 2020-03-11 | $59.90 | $63.61 | $59.43 | $63.61 | $636.05 | 140 |
| 2020-03-10 | $56.06 | $67.68 | $54.47 | $54.47 | $544.71 | 130 |
| 2020-03-09 | $97.12 | $97.12 | $62.93 | $69.12 | $691.23 | 182 |
| 2020-03-06 | $49.99 | $49.99 | $47.86 | $49.76 | $497.64 | 192 |
| 2020-03-05 | $42.79 | $45.48 | $42.79 | $44.86 | $448.60 | 66 |
| 2020-03-04 | $40.90 | $40.90 | $37.86 | $37.86 | $378.63 | 146 |
| 2020-03-03 | $36.01 | $39.90 | $35.66 | $39.90 | $398.97 | 160 |
| 2020-03-02 | $39.77 | $41.25 | $35.31 | $35.31 | $353.08 | 109 |
| 2020-02-28 | $42.38 | $42.38 | $41.12 | $41.12 | $411.21 | 42 |
| 2020-02-27 | $42.68 | $42.68 | $35.49 | $36.89 | $368.93 | 359 |
| 2020-02-26 | $32.83 | $32.83 | $32.83 | $32.83 | $328.32 | 8 |
| 2020-02-25 | $29.70 | $31.86 | $29.66 | $31.86 | $318.63 | 220 |
| 2020-02-24 | $27.75 | $28.22 | $27.75 | $28.22 | $282.20 | 93 |
| 2020-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $254.93 | 2 |
| 2020-02-20 | $23.82 | $24.42 | $23.82 | $24.42 | $244.22 | 10 |
| 2020-02-19 | $24.28 | $24.28 | $24.28 | $24.28 | $242.82 | 0 |
| 2020-02-18 | $25.23 | $25.23 | $25.23 | $25.23 | $252.31 | 0 |
| 2020-02-14 | $24.12 | $24.12 | $24.12 | $24.12 | $241.23 | 0 |
| 2020-02-13 | $24.46 | $24.46 | $23.96 | $23.96 | $239.58 | 90 |
| 2020-02-12 | $23.68 | $24.03 | $23.68 | $24.03 | $240.26 | 10 |
| 2020-02-11 | $24.13 | $24.13 | $24.13 | $24.13 | $241.29 | 0 |
| 2020-02-10 | $24.66 | $24.66 | $24.66 | $24.66 | $246.63 | 0 |
| 2020-02-07 | $24.60 | $24.60 | $24.60 | $24.60 | $246.02 | 0 |
| 2020-02-06 | $24.28 | $24.28 | $24.28 | $24.28 | $242.75 | 1 |
| 2020-02-05 | $24.49 | $24.49 | $24.12 | $24.12 | $241.21 | 20 |
| 2020-02-04 | $25.78 | $25.78 | $25.78 | $25.78 | $257.76 | 20 |
| 2020-02-03 | $26.04 | $27.00 | $26.04 | $27.00 | $270.03 | 43 |
| 2020-01-31 | $27.56 | $27.63 | $27.56 | $27.63 | $276.27 | 35 |
| 2020-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $258.45 | 1 |
| 2020-01-29 | $26.59 | $26.59 | $26.59 | $26.59 | $265.92 | 1 |
| 2020-01-28 | $25.91 | $25.91 | $25.91 | $25.91 | $259.14 | 2 |
| 2020-01-27 | $27.14 | $27.14 | $26.88 | $26.88 | $268.78 | 14 |
| 2020-01-24 | $25.66 | $25.66 | $25.66 | $25.66 | $256.61 | 0 |
| 2020-01-23 | $24.85 | $24.86 | $24.30 | $24.30 | $242.96 | 70 |
| 2020-01-22 | $24.20 | $24.20 | $24.20 | $24.20 | $241.98 | 0 |
| 2020-01-21 | $23.95 | $24.20 | $23.95 | $24.20 | $241.98 | 70 |
| 2020-01-17 | $23.44 | $23.44 | $23.44 | $23.44 | $234.36 | 1 |
| 2020-01-16 | $27.17 | $27.17 | $23.57 | $23.63 | $236.31 | 2,205 |
| 2020-01-15 | $24.36 | $25.30 | $24.36 | $24.77 | $247.70 | 3,016 |
| 2020-01-14 | $23.25 | $23.70 | $23.25 | $23.70 | $237.00 | 70 |
| 2020-01-13 | $23.59 | $23.59 | $23.59 | $23.59 | $235.92 | 0 |
| 2020-01-10 | $24.08 | $24.08 | $24.08 | $24.08 | $240.75 | 1 |
| 2020-01-09 | $23.72 | $23.72 | $23.66 | $23.66 | $236.64 | 30 |
| 2020-01-08 | $23.83 | $24.11 | $23.82 | $24.11 | $241.08 | 9,197 |
| 2020-01-07 | $24.55 | $24.69 | $24.55 | $24.69 | $246.90 | 11,210 |
| 2020-01-06 | $24.05 | $24.05 | $24.05 | $24.05 | $240.53 | 0 |
| 2020-01-03 | $24.32 | $24.38 | $24.05 | $24.05 | $240.53 | 82 |
| 2020-01-02 | $23.41 | $23.41 | $23.18 | $23.18 | $231.80 | 40 |
| 2019-12-31 | $23.95 | $23.95 | $23.95 | $23.95 | $239.53 | 0 |
| 2019-12-30 | $23.64 | $23.95 | $23.64 | $23.95 | $239.53 | 30 |
| 2019-12-27 | $23.44 | $23.44 | $23.44 | $23.44 | $234.44 | 0 |
| 2019-12-26 | $23.66 | $23.66 | $23.44 | $23.44 | $234.44 | 60 |
| 2019-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $239.37 | 1 |
| 2019-12-23 | $24.03 | $24.03 | $24.03 | $24.03 | $240.33 | 1 |
| 2019-12-20 | $23.93 | $24.09 | $23.93 | $24.09 | $240.90 | 10 |
| 2019-12-19 | $23.85 | $24.19 | $23.83 | $24.19 | $241.92 | 24 |
| 2019-12-18 | $23.96 | $23.96 | $23.96 | $23.96 | $239.63 | 5 |
| 2019-12-17 | $23.55 | $23.55 | $23.52 | $23.55 | $235.45 | 40 |
| 2019-12-16 | $23.60 | $23.98 | $23.45 | $23.98 | $239.83 | 210 |
| 2019-12-13 | $23.55 | $24.41 | $23.55 | $24.41 | $244.06 | 102 |
| 2019-12-12 | $24.35 | $24.35 | $23.72 | $23.73 | $237.33 | 224 |
| 2019-12-11 | $25.80 | $25.94 | $25.76 | $25.94 | $259.40 | 50 |
| 2019-12-10 | $26.00 | $26.04 | $25.60 | $25.60 | $255.96 | 50 |
| 2019-12-09 | $25.52 | $25.52 | $25.52 | $25.52 | $255.18 | 0 |
| 2019-12-06 | $25.43 | $25.52 | $25.26 | $25.52 | $255.18 | 150 |
| 2019-12-05 | $26.74 | $26.74 | $26.74 | $26.74 | $267.44 | 0 |
| 2019-12-04 | $26.97 | $26.97 | $26.97 | $26.97 | $269.74 | 5 |
| 2019-12-03 | $27.94 | $27.94 | $27.94 | $27.94 | $279.42 | 0 |
| 2019-12-02 | $25.54 | $26.54 | $25.54 | $26.54 | $265.39 | 49 |
| 2019-11-29 | $26.06 | $26.06 | $26.06 | $26.06 | $260.58 | 9 |
| 2019-11-27 | $25.89 | $25.89 | $25.77 | $25.77 | $257.70 | 21 |
| 2019-11-26 | $25.91 | $25.91 | $25.91 | $25.91 | $259.07 | 0 |
| 2019-11-25 | $25.89 | $26.18 | $25.89 | $25.91 | $259.07 | 39 |
| 2019-11-22 | $26.52 | $26.88 | $26.48 | $26.57 | $265.73 | 83 |
| 2019-11-21 | $27.43 | $27.43 | $27.32 | $27.32 | $273.16 | 10 |
| 2019-11-20 | $28.04 | $28.04 | $27.94 | $27.94 | $279.44 | 10 |
| 2019-11-19 | $27.05 | $27.49 | $27.05 | $27.49 | $274.85 | 21 |
| 2019-11-18 | $27.91 | $27.91 | $27.91 | $27.91 | $279.14 | 0 |
| 2019-11-15 | $28.22 | $28.22 | $27.91 | $27.91 | $279.14 | 12 |
| 2019-11-14 | $28.90 | $28.90 | $28.53 | $28.53 | $285.27 | 45 |
| 2019-11-13 | $28.47 | $28.65 | $28.37 | $28.65 | $286.48 | 35 |
| 2019-11-12 | $27.90 | $27.90 | $27.90 | $27.90 | $278.99 | 10 |
| 2019-11-11 | $27.49 | $27.49 | $27.49 | $27.49 | $274.91 | 5 |
| 2019-11-08 | $27.54 | $27.54 | $27.49 | $27.49 | $274.91 | 21 |
| 2019-11-07 | $27.18 | $27.59 | $27.06 | $27.59 | $275.86 | 91 |
| 2019-11-06 | $28.47 | $28.47 | $28.45 | $28.45 | $284.52 | 42 |
| 2019-11-05 | $28.41 | $28.41 | $28.41 | $28.41 | $284.08 | 5 |
| 2019-11-04 | $28.80 | $28.80 | $28.80 | $28.80 | $288.03 | 0 |
| 2019-11-01 | $30.29 | $30.29 | $30.29 | $30.29 | $302.91 | 0 |
| 2019-10-31 | $32.30 | $32.30 | $32.30 | $32.30 | $323.04 | 1 |
| 2019-10-30 | $30.90 | $30.90 | $30.90 | $30.90 | $309.01 | 6 |
| 2019-10-29 | $30.45 | $30.90 | $30.45 | $30.90 | $309.01 | 13 |
| 2019-10-28 | $30.94 | $30.94 | $30.94 | $30.94 | $309.44 | 0 |
| 2019-10-25 | $31.65 | $31.65 | $31.65 | $31.65 | $316.47 | 1 |
| 2019-10-24 | $32.82 | $32.82 | $32.56 | $32.56 | $325.59 | 18 |
| 2019-10-23 | $32.87 | $32.87 | $32.33 | $32.33 | $323.34 | 45 |
| 2019-10-22 | $33.07 | $33.07 | $32.65 | $32.80 | $328.02 | 64 |
| 2019-10-21 | $33.23 | $33.23 | $33.23 | $33.23 | $332.32 | 0 |
| 2019-10-18 | $35.23 | $35.23 | $35.23 | $35.23 | $352.32 | 0 |
| 2019-10-17 | $36.22 | $36.22 | $36.22 | $36.22 | $362.15 | 0 |
| 2019-10-16 | $35.49 | $36.22 | $35.49 | $36.22 | $362.15 | 320 |
| 2019-10-15 | $36.13 | $36.13 | $36.13 | $36.13 | $361.27 | 1 |
| 2019-10-14 | $38.57 | $38.57 | $38.57 | $38.57 | $385.66 | 0 |
| 2019-10-11 | $37.84 | $38.57 | $37.84 | $38.57 | $385.66 | 10 |
| 2019-10-10 | $40.76 | $40.76 | $40.76 | $40.76 | $407.61 | 0 |
| 2019-10-09 | $43.41 | $43.41 | $43.41 | $43.41 | $434.06 | 0 |
| 2019-10-08 | $42.49 | $43.41 | $42.49 | $43.41 | $434.06 | 20 |
| 2019-10-07 | $40.63 | $40.63 | $40.63 | $40.63 | $406.34 | 0 |
| 2019-10-04 | $40.41 | $40.41 | $40.41 | $40.41 | $404.11 | 4 |
| 2019-10-03 | $43.13 | $43.13 | $43.13 | $43.13 | $431.33 | 0 |
| 2019-10-02 | $41.17 | $42.58 | $41.17 | $42.58 | $425.78 | 14 |
| 2019-10-01 | $39.90 | $39.90 | $39.90 | $39.90 | $398.95 | 0 |
| 2019-09-30 | $36.44 | $36.44 | $36.44 | $36.44 | $364.42 | 0 |
| 2019-09-27 | $36.18 | $36.44 | $36.18 | $36.44 | $364.42 | 10 |
| 2019-09-26 | $37.46 | $37.46 | $37.46 | $37.46 | $374.63 | 1 |
| 2019-09-25 | $37.85 | $37.85 | $37.85 | $37.85 | $378.52 | 0 |
| 2019-09-24 | $36.96 | $37.85 | $36.96 | $37.85 | $378.52 | 30 |
| 2019-09-23 | $36.20 | $36.20 | $36.20 | $36.20 | $362.00 | 0 |
| 2019-09-20 | $36.04 | $36.04 | $36.04 | $36.04 | $360.38 | 0 |
| 2019-09-19 | $35.64 | $35.64 | $35.64 | $35.64 | $356.38 | 0 |
| 2019-09-18 | $35.69 | $35.87 | $35.22 | $35.22 | $352.18 | 20 |
| 2019-09-17 | $35.80 | $35.80 | $35.80 | $35.80 | $357.95 | 1 |
| 2019-09-16 | $35.13 | $35.13 | $35.13 | $35.13 | $351.32 | 0 |
| 2019-09-13 | $34.70 | $34.70 | $34.70 | $34.70 | $347.03 | 1 |
| 2019-09-12 | $37.23 | $37.44 | $35.95 | $35.95 | $359.52 | 20 |
| 2019-09-11 | $36.74 | $36.74 | $36.74 | $36.74 | $367.35 | 0 |
| 2019-09-10 | $37.46 | $37.46 | $37.46 | $37.46 | $374.55 | 0 |
| 2019-09-09 | $38.79 | $38.79 | $38.79 | $38.79 | $387.87 | 3 |
| 2019-09-06 | $42.39 | $42.65 | $42.39 | $42.65 | $426.47 | 10 |
| 2019-09-05 | $39.77 | $42.22 | $39.77 | $42.22 | $422.18 | 10 |
| 2019-09-04 | $45.68 | $45.68 | $45.67 | $45.67 | $456.69 | 27 |
| 2019-09-03 | $42.56 | $47.70 | $42.56 | $47.70 | $477.00 | 22 |
| 2019-08-30 | $45.41 | $45.41 | $45.41 | $45.41 | $454.08 | 40 |
| 2019-08-29 | $49.44 | $49.44 | $49.44 | $49.44 | $494.41 | 0 |
| 2019-08-28 | $51.01 | $51.01 | $49.28 | $49.44 | $494.41 | 30 |
| 2019-08-27 | $51.28 | $51.58 | $51.28 | $51.58 | $515.76 | 10 |
| 2019-08-26 | $51.28 | $51.54 | $50.59 | $50.59 | $505.94 | 260 |
| 2019-08-23 | $49.24 | $52.80 | $48.35 | $52.80 | $527.97 | 170 |
| 2019-08-22 | $48.86 | $48.86 | $47.98 | $47.98 | $479.81 | 11 |
| 2019-08-21 | $49.41 | $49.41 | $49.41 | $49.41 | $494.09 | 8 |
| 2019-08-20 | $49.49 | $49.91 | $49.49 | $49.91 | $499.11 | 20 |
| 2019-08-19 | $47.91 | $47.94 | $47.71 | $47.71 | $477.05 | 43 |
| 2019-08-16 | $51.47 | $51.47 | $49.31 | $49.31 | $493.15 | 31 |
| 2019-08-15 | $52.30 | $54.04 | $52.30 | $53.08 | $530.82 | 278 |
| 2019-08-14 | $50.75 | $53.17 | $50.51 | $52.70 | $526.95 | 140 |
| 2019-08-13 | $46.91 | $49.39 | $46.12 | $47.43 | $474.30 | 520 |
| 2019-08-12 | $46.19 | $46.19 | $46.19 | $46.19 | $461.87 | 10 |
| 2019-08-09 | $46.19 | $46.19 | $46.19 | $46.19 | $461.87 | 0 |
| 2019-08-08 | $46.29 | $46.30 | $45.66 | $45.98 | $459.80 | 1,060 |
| 2019-08-07 | $49.24 | $49.24 | $47.88 | $47.88 | $478.83 | 40 |
| 2019-08-06 | $45.17 | $45.17 | $45.17 | $45.17 | $451.73 | 20 |
| 2019-08-05 | $46.98 | $46.98 | $46.98 | $46.98 | $469.78 | 3 |
| 2019-08-02 | $42.27 | $42.27 | $42.27 | $42.27 | $422.66 | 4 |
| 2019-08-01 | $38.62 | $41.72 | $38.62 | $41.72 | $417.19 | 25 |
| 2019-07-31 | $37.66 | $37.66 | $37.66 | $37.66 | $376.59 | 20 |
| 2019-07-30 | $37.58 | $37.61 | $37.58 | $37.61 | $376.13 | 10 |
| 2019-07-29 | $37.58 | $37.58 | $37.58 | $37.58 | $375.79 | 0 |
| 2019-07-26 | $38.06 | $38.06 | $38.06 | $38.06 | $380.61 | 0 |
| 2019-07-25 | $37.14 | $38.06 | $37.14 | $38.06 | $380.61 | 20 |
| 2019-07-24 | $37.05 | $37.05 | $37.05 | $37.05 | $370.46 | 0 |
| 2019-07-23 | $38.42 | $38.42 | $38.42 | $38.42 | $384.20 | 0 |
| 2019-07-22 | $40.19 | $40.19 | $40.19 | $40.19 | $401.94 | 0 |
| 2019-07-19 | $40.60 | $40.60 | $40.60 | $40.60 | $405.97 | 0 |
| 2019-07-18 | $40.65 | $40.65 | $40.65 | $40.65 | $406.55 | 0 |
| 2019-07-17 | $41.83 | $41.83 | $41.83 | $41.83 | $418.30 | 0 |
| 2019-07-16 | $41.14 | $42.21 | $41.01 | $41.83 | $418.30 | 760 |
| 2019-07-15 | $41.81 | $42.00 | $41.81 | $42.00 | $419.95 | 20 |
| 2019-07-12 | $40.77 | $40.77 | $40.77 | $40.77 | $407.66 | 0 |
| 2019-07-11 | $41.42 | $41.42 | $41.42 | $41.42 | $414.16 | 0 |
| 2019-07-10 | $43.06 | $43.06 | $43.06 | $43.06 | $430.63 | 0 |
| 2019-07-09 | $41.96 | $41.96 | $41.96 | $41.96 | $419.55 | 0 |
| 2019-07-08 | $41.61 | $41.61 | $41.61 | $41.61 | $416.10 | 0 |
| 2019-07-05 | $41.62 | $41.62 | $41.61 | $41.61 | $416.10 | 30 |
| 2019-07-03 | $43.04 | $43.29 | $42.75 | $42.75 | $427.47 | 360 |
| 2019-07-02 | $43.46 | $43.46 | $43.21 | $43.21 | $432.12 | 60 |
| 2019-07-01 | $41.60 | $42.30 | $41.60 | $42.30 | $422.99 | 60 |
| 2019-06-28 | $43.62 | $43.89 | $43.47 | $43.89 | $438.86 | 1,070 |
| 2019-06-27 | $47.03 | $47.03 | $46.33 | $46.33 | $463.29 | 20 |
| 2019-06-26 | $47.66 | $47.66 | $47.66 | $47.66 | $476.60 | 0 |
| 2019-06-25 | $47.48 | $47.48 | $47.48 | $47.48 | $474.83 | 0 |
| 2019-06-24 | $46.71 | $47.48 | $46.71 | $47.48 | $474.83 | 390 |
| 2019-06-21 | $46.54 | $46.54 | $46.54 | $46.54 | $465.38 | 0 |
| 2019-06-20 | $46.58 | $46.58 | $46.58 | $46.58 | $465.80 | 0 |
| 2019-06-19 | $46.99 | $46.99 | $46.99 | $46.99 | $469.91 | 0 |
| 2019-06-18 | $45.95 | $45.95 | $45.95 | $45.95 | $459.52 | 0 |
| 2019-06-17 | $48.44 | $48.44 | $48.44 | $48.44 | $484.44 | 0 |
| 2019-06-14 | $46.55 | $46.55 | $46.55 | $46.55 | $465.50 | 0 |
| 2019-06-13 | $47.00 | $47.00 | $47.00 | $47.00 | $470.00 | 0 |
| 2019-06-12 | $47.32 | $47.32 | $47.32 | $47.32 | $473.17 | 0 |
| 2019-06-11 | $47.67 | $47.67 | $47.67 | $47.67 | $476.68 | 0 |
| 2019-06-10 | $45.63 | $45.63 | $45.63 | $45.63 | $456.34 | 0 |
| 2019-06-07 | $46.95 | $47.67 | $46.95 | $47.67 | $476.68 | 60 |
| 2019-06-06 | $46.42 | $46.42 | $46.42 | $46.42 | $464.24 | 0 |
| 2019-06-05 | $47.24 | $47.24 | $47.24 | $47.24 | $472.42 | 0 |
| 2019-06-04 | $48.22 | $48.22 | $47.24 | $47.24 | $472.42 | 60 |
| 2019-06-03 | $53.58 | $53.58 | $53.19 | $53.54 | $535.37 | 80 |
| 2019-05-31 | $54.42 | $54.42 | $54.42 | $54.42 | $544.24 | 0 |
| 2019-05-30 | $51.93 | $51.93 | $51.93 | $51.93 | $519.34 | 0 |
| 2019-05-29 | $50.37 | $50.37 | $50.37 | $50.37 | $503.68 | 0 |
| 2019-05-28 | $50.10 | $50.10 | $50.10 | $50.10 | $501.03 | 0 |
| 2019-05-24 | $48.17 | $48.17 | $48.17 | $48.17 | $481.69 | 0 |
| 2019-05-23 | $49.88 | $49.88 | $49.88 | $49.88 | $498.78 | 0 |
| 2019-05-22 | $47.01 | $47.22 | $46.88 | $47.22 | $472.16 | 200 |
| 2019-05-21 | $46.01 | $46.01 | $46.01 | $46.01 | $460.10 | 0 |
| 2019-05-20 | $47.02 | $47.35 | $47.02 | $47.35 | $473.54 | 20 |
| 2019-05-17 | $47.76 | $47.76 | $47.76 | $47.76 | $477.60 | 0 |
| 2019-05-16 | $46.76 | $46.76 | $46.76 | $46.76 | $467.56 | 0 |
| 2019-05-15 | $49.94 | $49.94 | $48.62 | $48.62 | $486.18 | 60 |
| 2019-05-14 | $48.29 | $48.29 | $46.59 | $47.23 | $472.33 | 160 |
| 2019-05-13 | $48.50 | $48.50 | $48.50 | $48.50 | $484.96 | 0 |
| 2019-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $439.95 | 0 |
| 2019-05-09 | $45.33 | $45.33 | $44.21 | $44.21 | $442.06 | 60 |
| 2019-05-08 | $43.99 | $43.99 | $43.99 | $43.99 | $439.90 | 0 |
| 2019-05-07 | $43.40 | $43.40 | $43.40 | $43.40 | $434.01 | 60 |
| 2019-05-06 | $40.85 | $40.85 | $40.85 | $40.85 | $408.48 | 0 |
| 2019-05-03 | $40.28 | $40.28 | $40.28 | $40.28 | $402.80 | 0 |
| 2019-05-02 | $41.35 | $41.35 | $41.35 | $41.35 | $413.47 | 0 |
| 2019-05-01 | $40.75 | $41.62 | $40.75 | $41.62 | $416.22 | 10 |
| 2019-04-30 | $40.66 | $40.66 | $40.66 | $40.66 | $406.59 | 0 |
| 2019-04-29 | $40.33 | $40.36 | $39.87 | $40.36 | $403.63 | 50 |
| 2019-04-26 | $42.33 | $42.33 | $42.33 | $42.33 | $423.32 | 0 |
| 2019-04-25 | $43.20 | $43.20 | $43.20 | $43.20 | $432.04 | 0 |
| 2019-04-24 | $43.51 | $43.51 | $43.51 | $43.51 | $435.09 | 0 |
| 2019-04-23 | $43.20 | $43.20 | $43.20 | $43.20 | $431.98 | 0 |
| 2019-04-22 | $43.53 | $43.53 | $43.53 | $43.53 | $435.27 | 0 |
| 2019-04-18 | $43.28 | $43.28 | $43.28 | $43.28 | $432.83 | 0 |
| 2019-04-17 | $42.29 | $42.29 | $42.29 | $42.29 | $422.86 | 0 |
| 2019-04-16 | $45.56 | $45.56 | $44.34 | $44.34 | $443.38 | 20 |
| 2019-04-15 | $46.41 | $46.41 | $46.41 | $46.41 | $464.06 | 0 |
| 2019-04-12 | $44.89 | $44.89 | $44.89 | $44.89 | $448.94 | 0 |
| 2019-04-11 | $48.12 | $48.12 | $48.12 | $48.12 | $481.22 | 0 |
| 2019-04-10 | $48.99 | $48.99 | $48.99 | $48.99 | $489.89 | 0 |
| 2019-04-09 | $49.64 | $49.64 | $49.64 | $49.64 | $496.42 | 0 |
| 2019-04-08 | $47.85 | $47.85 | $47.85 | $47.85 | $478.53 | 0 |
| 2019-04-05 | $48.08 | $48.40 | $48.08 | $48.40 | $484.00 | 20 |
| 2019-04-04 | $48.04 | $48.13 | $47.74 | $47.89 | $478.87 | 430 |
| 2019-04-03 | $49.03 | $49.03 | $49.03 | $49.03 | $490.27 | 0 |