Barratt Developments plc (BTDPY) Exchange: PINK
Data as of April 25, 2024
$11.23 ($0.00) 0.03%
Barratt Developments plc - Daily Information
Click for more stock information on Barratt Developments plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.17 |
| Previous Close | $11.23 |
| High | $11.35 |
| Low | $11.17 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $11.23 |
| Adjusted High | $11.35 |
| Adjusted Low | $11.17 |
About Barratt Developments plc (BTDPY)
Barratt Developments plc ADR
Invest in Barratt Developments plc (BTDPY)
Historical Stock Data for Barratt Developments plc (BTDPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.17 | $11.35 | $11.17 | $11.23 | $11.23 | 8,925 |
| 2024-04-24 | $11.27 | $11.27 | $11.21 | $11.22 | $11.22 | 2,404 |
| 2024-04-23 | $11.36 | $11.49 | $11.31 | $11.49 | $11.49 | 2,474 |
| 2024-04-22 | $11.10 | $11.25 | $11.06 | $11.08 | $11.08 | 10,561 |
| 2024-04-19 | $10.86 | $11.17 | $10.86 | $11.01 | $11.01 | 2,908 |
| 2024-04-18 | $11.11 | $11.20 | $10.98 | $11.20 | $11.20 | 5,840 |
| 2024-04-17 | $11.09 | $11.27 | $10.99 | $11.27 | $11.27 | 55,245 |
| 2024-04-16 | $11.14 | $11.30 | $11.02 | $11.03 | $11.03 | 5,659 |
| 2024-04-15 | $11.51 | $11.51 | $11.32 | $11.38 | $11.38 | 2,436 |
| 2024-04-12 | $11.47 | $11.47 | $11.34 | $11.34 | $11.34 | 751 |
| 2024-04-11 | $11.34 | $11.52 | $11.26 | $11.26 | $11.26 | 5,167 |
| 2024-04-10 | $11.49 | $11.56 | $11.31 | $11.31 | $11.20 | 3,333 |
| 2024-04-09 | $11.79 | $11.87 | $11.69 | $11.72 | $11.60 | 3,531 |
| 2024-04-08 | $11.89 | $11.95 | $11.81 | $11.94 | $11.94 | 8,479 |
| 2024-04-05 | $11.70 | $11.77 | $11.69 | $11.73 | $11.73 | 4,821 |
| 2024-04-04 | $11.85 | $12.08 | $11.85 | $12.08 | $12.08 | 5,719 |
| 2024-04-03 | $11.74 | $11.81 | $11.73 | $11.81 | $11.81 | 1,845 |
| 2024-04-02 | $11.67 | $11.88 | $11.62 | $11.88 | $11.88 | 93,910 |
| 2024-04-01 | $12.05 | $12.23 | $11.92 | $12.23 | $12.23 | 12,874 |
| 2024-03-28 | $12.03 | $12.27 | $12.01 | $12.20 | $12.20 | 171,218 |
| 2024-03-27 | $11.93 | $12.15 | $11.93 | $12.14 | $12.14 | 24,458 |
| 2024-03-26 | $12.04 | $12.04 | $11.90 | $11.99 | $11.99 | 2,294 |
| 2024-03-25 | $11.85 | $11.88 | $11.82 | $11.84 | $11.84 | 6,281 |
| 2024-03-22 | $11.98 | $12.01 | $11.94 | $12.01 | $12.01 | 8,900 |
| 2024-03-21 | $12.02 | $12.19 | $12.02 | $12.19 | $12.19 | 4,901 |
| 2024-03-20 | $11.83 | $12.04 | $11.83 | $12.04 | $12.04 | 1,320 |
| 2024-03-19 | $11.73 | $11.85 | $11.66 | $11.85 | $11.85 | 3,876 |
| 2024-03-18 | $12.03 | $12.03 | $11.95 | $11.96 | $11.96 | 1,860 |
| 2024-03-15 | $12.06 | $12.10 | $11.99 | $12.00 | $12.00 | 4,121 |
| 2024-03-14 | $12.20 | $12.24 | $12.08 | $12.08 | $12.08 | 6,753 |
| 2024-03-13 | $12.06 | $12.12 | $12.05 | $12.08 | $12.08 | 2,726 |
| 2024-03-12 | $12.04 | $12.22 | $12.04 | $12.16 | $12.16 | 6,463 |
| 2024-03-11 | $12.25 | $12.32 | $12.16 | $12.16 | $12.16 | 6,463 |
| 2024-03-08 | $12.09 | $12.23 | $12.02 | $12.23 | $12.23 | 9,002 |
| 2024-03-07 | $12.11 | $12.25 | $12.10 | $12.15 | $12.15 | 7,422 |
| 2024-03-06 | $12.09 | $12.10 | $11.97 | $12.00 | $12.00 | 8,532 |
| 2024-03-05 | $11.99 | $11.99 | $11.86 | $11.86 | $11.86 | 3,722 |
| 2024-03-04 | $12.02 | $12.14 | $12.01 | $12.14 | $12.14 | 3,189 |
| 2024-03-01 | $11.95 | $12.19 | $11.95 | $12.19 | $12.19 | 11,980 |
| 2024-02-29 | $11.73 | $11.80 | $11.72 | $11.73 | $11.73 | 67,375 |
| 2024-02-28 | $11.70 | $11.78 | $11.69 | $11.69 | $11.69 | 2,173 |
| 2024-02-27 | $11.91 | $11.95 | $11.89 | $11.95 | $11.95 | 3,591 |
| 2024-02-26 | $12.11 | $12.14 | $12.01 | $12.14 | $12.14 | 2,126 |
| 2024-02-23 | $12.09 | $12.09 | $12.06 | $12.09 | $12.09 | 3,117 |
| 2024-02-22 | $12.03 | $12.07 | $12.03 | $12.07 | $12.07 | 1,714 |
| 2024-02-21 | $12.08 | $12.08 | $12.00 | $12.03 | $12.03 | 4,884 |
| 2024-02-20 | $12.05 | $12.19 | $12.04 | $12.12 | $12.12 | 3,012 |
| 2024-02-16 | $11.92 | $12.02 | $11.91 | $12.01 | $12.01 | 46,682 |
| 2024-02-15 | $11.98 | $12.00 | $11.86 | $11.94 | $11.94 | 100,477 |
| 2024-02-14 | $11.97 | $11.97 | $11.84 | $11.84 | $11.84 | 4,850 |
| 2024-02-13 | $11.78 | $11.93 | $11.61 | $11.63 | $11.63 | 4,421 |
| 2024-02-12 | $12.25 | $12.32 | $12.18 | $12.32 | $12.32 | 8,196 |
| 2024-02-09 | $12.14 | $12.31 | $12.14 | $12.26 | $12.26 | 2,103 |
| 2024-02-08 | $12.14 | $12.35 | $12.14 | $12.27 | $12.27 | 1,969 |
| 2024-02-07 | $12.37 | $12.68 | $12.37 | $12.63 | $12.63 | 3,463 |
| 2024-02-06 | $13.28 | $13.31 | $13.24 | $13.29 | $13.29 | 5,156 |
| 2024-02-05 | $13.05 | $13.05 | $13.04 | $13.04 | $13.04 | 4,347 |
| 2024-02-02 | $13.33 | $13.39 | $13.31 | $13.38 | $13.38 | 3,989 |
| 2024-02-01 | $13.58 | $13.66 | $13.51 | $13.64 | $13.64 | 4,753 |
| 2024-01-31 | $13.62 | $13.79 | $13.56 | $13.56 | $13.56 | 16,506 |
| 2024-01-30 | $13.61 | $13.61 | $13.53 | $13.59 | $13.59 | 1,031 |
| 2024-01-29 | $13.62 | $13.86 | $13.62 | $13.78 | $13.78 | 3,249 |
| 2024-01-26 | $13.68 | $13.88 | $13.68 | $13.71 | $13.71 | 11,794 |
| 2024-01-25 | $13.55 | $13.58 | $13.54 | $13.56 | $13.56 | 3,337 |
| 2024-01-24 | $13.64 | $13.66 | $13.56 | $13.63 | $13.63 | 4,772 |
| 2024-01-23 | $13.79 | $13.79 | $13.51 | $13.58 | $13.58 | 2,528 |
| 2024-01-22 | $13.64 | $13.70 | $13.60 | $13.64 | $13.64 | 10,496 |
| 2024-01-19 | $13.27 | $13.39 | $13.27 | $13.39 | $13.39 | 1,437 |
| 2024-01-18 | $13.27 | $13.29 | $13.20 | $13.20 | $13.20 | 7,187 |
| 2024-01-17 | $13.16 | $13.16 | $13.05 | $13.11 | $13.11 | 30,237 |
| 2024-01-16 | $13.73 | $13.73 | $13.48 | $13.50 | $13.50 | 8,830 |
| 2024-01-12 | $13.91 | $13.91 | $13.82 | $13.82 | $13.82 | 1,744 |
| 2024-01-11 | $13.65 | $13.69 | $13.64 | $13.64 | $13.64 | 1,541 |
| 2024-01-10 | $14.14 | $14.20 | $14.07 | $14.08 | $14.08 | 4,216 |
| 2024-01-09 | $13.84 | $13.92 | $13.82 | $13.85 | $13.85 | 2,246 |
| 2024-01-08 | $14.00 | $14.20 | $14.00 | $14.13 | $14.13 | 7,081 |
| 2024-01-05 | $13.88 | $13.99 | $13.81 | $13.81 | $13.81 | 19,141 |
| 2024-01-04 | $13.91 | $13.95 | $13.88 | $13.91 | $13.91 | 2,147 |
| 2024-01-03 | $13.85 | $13.87 | $13.77 | $13.86 | $13.86 | 4,331 |
| 2024-01-02 | $14.04 | $14.14 | $13.90 | $13.90 | $13.90 | 3,812 |
| 2023-12-29 | $14.39 | $14.39 | $14.34 | $14.38 | $14.38 | 2,522 |
| 2023-12-28 | $14.20 | $14.34 | $14.19 | $14.19 | $14.19 | 4,185 |
| 2023-12-27 | $14.44 | $14.55 | $14.39 | $14.43 | $14.43 | 7,010 |
| 2023-12-26 | $14.41 | $14.46 | $14.26 | $14.42 | $14.42 | 2,319 |
| 2023-12-22 | $14.47 | $14.47 | $14.21 | $14.21 | $14.21 | 2,057 |
| 2023-12-21 | $14.23 | $14.25 | $14.17 | $14.22 | $14.22 | 2,684 |
| 2023-12-20 | $14.27 | $14.33 | $14.22 | $14.22 | $14.22 | 4,628 |
| 2023-12-19 | $14.15 | $14.24 | $14.09 | $14.13 | $14.13 | 3,467 |
| 2023-12-18 | $14.39 | $14.39 | $13.88 | $14.00 | $14.00 | 6,988 |
| 2023-12-15 | $14.35 | $14.46 | $14.24 | $14.24 | $14.24 | 9,251 |
| 2023-12-14 | $14.29 | $14.37 | $14.24 | $14.37 | $14.37 | 5,584 |
| 2023-12-13 | $13.58 | $13.76 | $13.50 | $13.72 | $13.72 | 6,492 |
| 2023-12-12 | $13.62 | $13.73 | $13.58 | $13.73 | $13.73 | 3,394 |
| 2023-12-11 | $13.66 | $13.75 | $13.56 | $13.56 | $13.56 | 5,777 |
| 2023-12-08 | $13.63 | $13.63 | $13.47 | $13.62 | $13.62 | 3,071 |
| 2023-12-07 | $13.49 | $13.66 | $13.49 | $13.60 | $13.60 | 6,100 |
| 2023-12-06 | $13.36 | $13.48 | $13.32 | $13.48 | $13.48 | 4,311 |
| 2023-12-05 | $13.28 | $13.30 | $13.11 | $13.30 | $13.30 | 6,573 |
| 2023-12-04 | $13.23 | $13.35 | $13.14 | $13.35 | $13.35 | 6,904 |
| 2023-12-01 | $13.20 | $13.20 | $13.15 | $13.17 | $13.17 | 4,814 |
| 2023-11-30 | $12.99 | $13.05 | $12.90 | $13.05 | $13.05 | 9,469 |
| 2023-11-29 | $12.79 | $12.89 | $12.77 | $12.80 | $12.80 | 21,452 |
| 2023-11-28 | $12.88 | $12.88 | $12.66 | $12.74 | $12.74 | 4,673 |
| 2023-11-27 | $12.64 | $12.68 | $12.52 | $12.68 | $12.68 | 6,975 |
| 2023-11-24 | $12.42 | $12.59 | $12.42 | $12.59 | $12.59 | 5,141 |
| 2023-11-22 | $12.26 | $12.38 | $12.24 | $12.31 | $12.31 | 7,128 |
| 2023-11-21 | $12.31 | $12.45 | $12.26 | $12.45 | $12.45 | 9,346 |
| 2023-11-20 | $12.07 | $12.29 | $12.07 | $12.10 | $12.10 | 3,845 |
| 2023-11-17 | $11.92 | $12.06 | $11.88 | $12.06 | $12.06 | 5,842 |
| 2023-11-16 | $11.64 | $11.73 | $11.64 | $11.73 | $11.73 | 4,217 |
| 2023-11-15 | $11.83 | $11.85 | $11.67 | $11.85 | $11.85 | 7,027 |
| 2023-11-14 | $11.55 | $11.86 | $11.55 | $11.86 | $11.86 | 19,897 |
| 2023-11-13 | $10.98 | $11.10 | $10.94 | $11.06 | $11.06 | 15,762 |
| 2023-11-10 | $10.76 | $10.94 | $10.75 | $10.94 | $10.94 | 11,597 |
| 2023-11-09 | $11.22 | $11.25 | $11.09 | $11.24 | $11.24 | 3,271 |
| 2023-11-08 | $10.99 | $11.11 | $10.96 | $10.96 | $10.96 | 6,639 |
| 2023-11-07 | $11.14 | $11.16 | $10.99 | $11.00 | $11.00 | 9,065 |
| 2023-11-06 | $10.94 | $10.98 | $10.81 | $10.82 | $10.82 | 13,393 |
| 2023-11-03 | $10.96 | $11.05 | $10.90 | $11.05 | $11.05 | 15,807 |
| 2023-11-02 | $10.52 | $10.64 | $10.43 | $10.59 | $10.59 | 9,152 |
| 2023-11-01 | $10.09 | $10.21 | $10.04 | $10.05 | $10.05 | 32,561 |
| 2023-10-31 | $10.12 | $10.15 | $9.98 | $10.03 | $10.03 | 141,047 |
| 2023-10-30 | $10.02 | $10.03 | $9.92 | $9.92 | $9.92 | 27,527 |
| 2023-10-27 | $10.00 | $10.00 | $9.83 | $9.97 | $9.97 | 14,963 |
| 2023-10-26 | $9.87 | $9.92 | $9.76 | $9.83 | $9.83 | 44,208 |
| 2023-10-25 | $9.71 | $9.83 | $9.69 | $9.69 | $9.69 | 16,707 |
| 2023-10-24 | $9.90 | $9.90 | $9.65 | $9.69 | $9.69 | 86,897 |
| 2023-10-23 | $9.62 | $9.84 | $9.59 | $9.69 | $9.69 | 32,062 |
| 2023-10-20 | $9.58 | $9.59 | $9.45 | $9.51 | $9.51 | 38,958 |
| 2023-10-19 | $9.70 | $9.70 | $9.50 | $9.51 | $9.51 | 38,077 |
| 2023-10-18 | $9.86 | $9.89 | $9.76 | $9.76 | $9.76 | 13,727 |
| 2023-10-17 | $10.39 | $10.46 | $10.29 | $10.29 | $10.29 | 66,135 |
| 2023-10-16 | $10.23 | $10.27 | $10.13 | $10.14 | $10.14 | 32,807 |
| 2023-10-13 | $10.26 | $10.27 | $10.15 | $10.20 | $10.20 | 9,539 |
| 2023-10-12 | $10.53 | $10.53 | $10.36 | $10.42 | $10.42 | 17,136 |
| 2023-10-11 | $10.57 | $10.75 | $10.57 | $10.73 | $10.73 | 24,042 |
| 2023-10-10 | $10.59 | $10.75 | $10.58 | $10.58 | $10.58 | 31,614 |
| 2023-10-09 | $10.46 | $10.48 | $10.36 | $10.42 | $10.42 | 11,157 |
| 2023-10-06 | $10.45 | $10.64 | $10.36 | $10.56 | $10.56 | 14,495 |
| 2023-10-05 | $10.18 | $10.37 | $10.18 | $10.37 | $10.37 | 18,529 |
| 2023-10-04 | $10.15 | $10.15 | $9.98 | $9.98 | $9.98 | 36,966 |
| 2023-10-03 | $10.29 | $10.31 | $10.14 | $10.27 | $10.27 | 59,362 |
| 2023-10-02 | $10.66 | $10.66 | $10.39 | $10.48 | $10.48 | 34,545 |
| 2023-09-29 | $10.95 | $11.01 | $10.81 | $10.81 | $10.81 | 7,985 |
| 2023-09-28 | $10.82 | $10.82 | $10.70 | $10.73 | $10.73 | 18,232 |
| 2023-09-27 | $11.65 | $11.70 | $11.56 | $11.70 | $11.09 | 51,310 |
| 2023-09-26 | $11.68 | $11.78 | $11.68 | $11.76 | $11.15 | 18,574 |
| 2023-09-25 | $11.68 | $11.80 | $11.57 | $11.80 | $11.19 | 8,849 |
| 2023-09-22 | $11.70 | $11.70 | $11.56 | $11.69 | $11.69 | 4,898 |
| 2023-09-21 | $11.67 | $11.70 | $11.56 | $11.65 | $11.65 | 37,172 |
| 2023-09-20 | $11.60 | $11.67 | $11.53 | $11.60 | $11.60 | 30,947 |
| 2023-09-19 | $11.07 | $11.23 | $11.05 | $11.23 | $11.23 | 22,937 |
| 2023-09-18 | $11.31 | $11.31 | $11.15 | $11.19 | $11.19 | 14,948 |
| 2023-09-15 | $11.53 | $11.61 | $11.48 | $11.60 | $11.60 | 12,496 |
| 2023-09-14 | $11.16 | $11.39 | $11.16 | $11.39 | $11.39 | 17,775 |
| 2023-09-13 | $11.20 | $11.38 | $11.17 | $11.38 | $11.38 | 9,742 |
| 2023-09-12 | $11.12 | $11.21 | $10.95 | $11.07 | $11.07 | 46,113 |
| 2023-09-11 | $11.27 | $11.30 | $11.12 | $11.30 | $11.30 | 12,330 |
| 2023-09-08 | $11.08 | $11.11 | $10.95 | $11.10 | $11.10 | 11,700 |
| 2023-09-07 | $10.97 | $11.14 | $10.97 | $11.10 | $11.10 | 24,789 |
| 2023-09-06 | $11.15 | $11.22 | $11.00 | $11.22 | $11.22 | 53,841 |
| 2023-09-05 | $11.35 | $11.37 | $11.07 | $11.37 | $11.37 | 10,699 |
| 2023-09-01 | $11.54 | $11.56 | $11.49 | $11.56 | $11.56 | 6,690 |
| 2023-08-31 | $11.63 | $11.71 | $11.49 | $11.49 | $11.49 | 31,779 |
| 2023-08-30 | $11.63 | $11.78 | $11.56 | $11.78 | $11.78 | 9,992 |
| 2023-08-29 | $11.47 | $11.53 | $11.42 | $11.53 | $11.53 | 20,727 |
| 2023-08-28 | $11.09 | $11.15 | $10.92 | $11.15 | $11.15 | 8,420 |
| 2023-08-25 | $11.09 | $11.09 | $10.92 | $11.06 | $11.06 | 3,020 |
| 2023-08-24 | $11.15 | $11.18 | $11.00 | $11.00 | $11.00 | 9,153 |
| 2023-08-23 | $11.17 | $11.30 | $11.11 | $11.24 | $11.24 | 29,220 |
| 2023-08-22 | $10.98 | $11.11 | $10.98 | $11.11 | $11.11 | 22,226 |
| 2023-08-21 | $10.91 | $10.94 | $10.83 | $10.94 | $10.94 | 25,721 |
| 2023-08-18 | $11.05 | $11.27 | $11.01 | $11.08 | $11.08 | 11,219 |
| 2023-08-17 | $11.36 | $11.40 | $11.21 | $11.40 | $11.40 | 22,672 |
| 2023-08-16 | $11.49 | $11.49 | $11.31 | $11.36 | $11.36 | 14,622 |
| 2023-08-15 | $11.53 | $11.58 | $11.43 | $11.55 | $11.55 | 16,761 |
| 2023-08-14 | $11.46 | $11.66 | $11.45 | $11.66 | $11.66 | 8,451 |
| 2023-08-11 | $11.76 | $11.76 | $11.58 | $11.76 | $11.76 | 4,552 |
| 2023-08-10 | $11.75 | $11.77 | $11.67 | $11.74 | $11.74 | 2,168 |
| 2023-08-09 | $11.66 | $11.71 | $11.61 | $11.69 | $11.69 | 11,502 |
| 2023-08-08 | $11.69 | $11.82 | $11.69 | $11.81 | $11.81 | 5,333 |
| 2023-08-07 | $11.84 | $11.91 | $11.82 | $11.86 | $11.86 | 2,071 |
| 2023-08-04 | $11.83 | $11.93 | $11.72 | $11.72 | $11.72 | 4,049 |
| 2023-08-03 | $11.66 | $11.79 | $11.66 | $11.79 | $11.79 | 6,422 |
| 2023-08-02 | $11.67 | $11.73 | $11.67 | $11.68 | $11.68 | 3,643 |
| 2023-08-01 | $11.80 | $11.83 | $11.71 | $11.71 | $11.71 | 3,965 |
| 2023-07-31 | $11.84 | $11.87 | $11.80 | $11.80 | $11.80 | 2,925 |
| 2023-07-28 | $11.87 | $11.96 | $11.84 | $11.86 | $11.86 | 5,089 |
| 2023-07-27 | $11.98 | $11.98 | $11.84 | $11.84 | $11.84 | 1,419 |
| 2023-07-26 | $11.81 | $12.05 | $11.80 | $11.97 | $11.97 | 5,358 |
| 2023-07-25 | $11.99 | $11.99 | $11.88 | $11.88 | $11.88 | 658 |
| 2023-07-24 | $11.94 | $11.98 | $11.76 | $11.87 | $11.87 | 4,510 |
| 2023-07-21 | $11.92 | $12.04 | $11.92 | $11.93 | $11.93 | 783 |
| 2023-07-20 | $11.91 | $11.97 | $11.85 | $11.90 | $11.90 | 3,358 |
| 2023-07-19 | $11.80 | $11.93 | $11.73 | $11.93 | $11.93 | 153,874 |
| 2023-07-18 | $11.03 | $11.24 | $11.03 | $11.24 | $11.24 | 107,096 |
| 2023-07-17 | $10.76 | $10.80 | $10.64 | $10.64 | $10.64 | 2,933 |
| 2023-07-14 | $10.92 | $10.92 | $10.78 | $10.79 | $10.79 | 8,596 |
| 2023-07-13 | $10.67 | $10.89 | $10.67 | $10.85 | $10.85 | 34,081 |
| 2023-07-12 | $10.79 | $10.98 | $10.79 | $10.98 | $10.98 | 4,081 |
| 2023-07-11 | $10.53 | $10.63 | $10.51 | $10.57 | $10.57 | 6,932 |
| 2023-07-10 | $10.27 | $10.43 | $10.25 | $10.43 | $10.43 | 4,213 |
| 2023-07-07 | $10.23 | $10.43 | $10.23 | $10.30 | $10.30 | 4,501 |
| 2023-07-06 | $10.23 | $10.25 | $10.16 | $10.17 | $10.17 | 9,681 |
| 2023-07-05 | $10.55 | $10.60 | $10.48 | $10.48 | $10.48 | 12,261 |
| 2023-07-03 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 1,918 |
| 2023-06-30 | $10.56 | $10.64 | $10.48 | $10.64 | $10.64 | 2,534 |
| 2023-06-29 | $10.51 | $10.51 | $10.42 | $10.42 | $10.42 | 6,132 |
| 2023-06-28 | $10.62 | $10.70 | $10.55 | $10.62 | $10.62 | 10,151 |
| 2023-06-27 | $10.51 | $10.72 | $10.51 | $10.63 | $10.63 | 5,087 |
| 2023-06-26 | $10.58 | $10.63 | $10.50 | $10.51 | $10.51 | 10,501 |
| 2023-06-23 | $10.41 | $10.41 | $10.34 | $10.41 | $10.41 | 7,301 |
| 2023-06-22 | $10.73 | $10.76 | $10.69 | $10.75 | $10.75 | 12,383 |
| 2023-06-21 | $10.91 | $10.97 | $10.91 | $10.97 | $10.97 | 4,924 |
| 2023-06-20 | $11.30 | $11.41 | $11.26 | $11.34 | $11.34 | 2,096 |
| 2023-06-16 | $11.46 | $11.46 | $11.30 | $11.31 | $11.31 | 10,893 |
| 2023-06-15 | $11.38 | $11.67 | $11.37 | $11.65 | $11.65 | 19,341 |
| 2023-06-14 | $11.50 | $11.55 | $11.49 | $11.55 | $11.55 | 1,441 |
| 2023-06-13 | $11.45 | $11.53 | $11.42 | $11.44 | $11.44 | 5,249 |
| 2023-06-12 | $11.76 | $11.84 | $11.71 | $11.75 | $11.75 | 5,655 |
| 2023-06-09 | $11.48 | $11.70 | $11.48 | $11.68 | $11.68 | 3,605 |
| 2023-06-08 | $11.75 | $11.92 | $11.75 | $11.86 | $11.86 | 2,226 |
| 2023-06-07 | $11.82 | $11.89 | $11.78 | $11.89 | $11.89 | 23,020 |
| 2023-06-06 | $11.77 | $11.90 | $11.75 | $11.87 | $11.87 | 4,639 |
| 2023-06-05 | $12.00 | $12.00 | $11.88 | $11.90 | $11.90 | 1,583 |
| 2023-06-02 | $12.02 | $12.02 | $11.91 | $11.99 | $11.99 | 13,307 |
| 2023-06-01 | $11.72 | $11.83 | $11.71 | $11.71 | $11.71 | 9,302 |
| 2023-05-31 | $11.50 | $11.55 | $11.47 | $11.48 | $11.48 | 37,227 |
| 2023-05-30 | $11.84 | $11.84 | $11.73 | $11.73 | $11.73 | 2,508 |
| 2023-05-26 | $11.60 | $11.80 | $11.60 | $11.80 | $11.80 | 2,625 |
| 2023-05-25 | $11.82 | $11.87 | $11.73 | $11.82 | $11.82 | 2,860 |
| 2023-05-24 | $11.74 | $11.78 | $11.74 | $11.76 | $11.76 | 1,734 |
| 2023-05-23 | $12.29 | $12.43 | $12.25 | $12.25 | $12.25 | 17,123 |
| 2023-05-22 | $12.43 | $12.48 | $12.43 | $12.48 | $12.48 | 4,385 |
| 2023-05-19 | $12.45 | $12.48 | $12.45 | $12.46 | $12.46 | 1,086 |
| 2023-05-18 | $12.60 | $12.67 | $12.59 | $12.59 | $12.59 | 3,553 |
| 2023-05-17 | $12.53 | $12.53 | $12.51 | $12.51 | $12.51 | 978 |
| 2023-05-16 | $12.68 | $12.68 | $12.53 | $12.53 | $12.53 | 3,026 |
| 2023-05-15 | $12.56 | $12.75 | $12.51 | $12.70 | $12.70 | 5,599 |
| 2023-05-12 | $12.47 | $12.47 | $12.45 | $12.45 | $12.45 | 657 |
| 2023-05-11 | $12.32 | $12.38 | $12.32 | $12.37 | $12.37 | 1,836 |
| 2023-05-10 | $12.53 | $12.55 | $12.48 | $12.55 | $12.55 | 11,392 |
| 2023-05-09 | $12.35 | $12.40 | $12.35 | $12.35 | $12.35 | 66,681 |
| 2023-05-08 | $12.63 | $12.79 | $12.61 | $12.68 | $12.68 | 5,083 |
| 2023-05-05 | $12.52 | $12.80 | $12.52 | $12.69 | $12.69 | 41,794 |
| 2023-05-04 | $12.57 | $12.58 | $12.37 | $12.38 | $12.38 | 160,569 |
| 2023-05-03 | $12.64 | $12.65 | $12.37 | $12.40 | $12.40 | 99,093 |
| 2023-05-02 | $13.14 | $13.14 | $12.60 | $12.70 | $12.70 | 13,354 |
| 2023-05-01 | $13.35 | $13.35 | $12.47 | $12.86 | $12.86 | 3,623 |
| 2023-04-28 | $12.42 | $12.68 | $12.42 | $12.61 | $12.61 | 45,241 |
| 2023-04-27 | $12.49 | $12.56 | $12.42 | $12.51 | $12.51 | 69,851 |
| 2023-04-26 | $12.57 | $12.66 | $12.53 | $12.53 | $12.53 | 2,120 |
| 2023-04-25 | $12.04 | $12.07 | $11.96 | $11.96 | $11.96 | 4,996 |
| 2023-04-24 | $12.11 | $12.14 | $12.04 | $12.04 | $12.04 | 1,699 |
| 2023-04-21 | $12.05 | $12.13 | $12.05 | $12.09 | $12.09 | 3,204 |
| 2023-04-20 | $12.13 | $12.15 | $12.07 | $12.12 | $12.12 | 4,742 |
| 2023-04-19 | $12.28 | $12.30 | $12.25 | $12.25 | $12.25 | 1,257 |
| 2023-04-18 | $12.26 | $12.34 | $12.26 | $12.34 | $12.34 | 2,217 |
| 2023-04-17 | $12.20 | $12.22 | $12.15 | $12.20 | $12.20 | 2,301 |
| 2023-04-14 | $12.22 | $12.22 | $12.11 | $12.17 | $12.17 | 7,854 |
| 2023-04-13 | $12.08 | $12.17 | $12.08 | $12.15 | $12.15 | 3,631 |
| 2023-04-12 | $11.74 | $11.85 | $11.70 | $11.72 | $11.72 | 5,166 |
| 2023-04-11 | $11.61 | $11.65 | $11.45 | $11.45 | $11.45 | 2,564 |
| 2023-04-10 | $11.15 | $11.66 | $11.15 | $11.41 | $11.41 | 6,751 |
| 2023-04-06 | $11.80 | $11.80 | $11.69 | $11.69 | $11.44 | 2,163 |
| 2023-04-05 | $11.44 | $11.64 | $11.41 | $11.50 | $11.26 | 3,512 |
| 2023-04-04 | $11.76 | $11.83 | $11.70 | $11.83 | $11.58 | 9,180 |
| 2023-04-03 | $11.68 | $11.84 | $11.62 | $11.84 | $11.59 | 6,967 |
| 2023-03-31 | $11.75 | $11.75 | $11.63 | $11.69 | $11.44 | 13,657 |
| 2023-03-30 | $11.82 | $11.84 | $11.79 | $11.84 | $11.59 | 5,052 |
| 2023-03-29 | $11.45 | $11.49 | $11.35 | $11.49 | $11.25 | 3,243 |
| 2023-03-28 | $11.13 | $11.27 | $11.13 | $11.20 | $11.20 | 2,722 |
| 2023-03-27 | $11.17 | $11.33 | $11.17 | $11.17 | $11.17 | 8,613 |
| 2023-03-24 | $10.88 | $10.97 | $10.86 | $10.97 | $10.97 | 5,090 |
| 2023-03-23 | $11.06 | $11.07 | $10.82 | $10.99 | $10.99 | 3,629 |
| 2023-03-22 | $10.92 | $11.00 | $10.80 | $10.93 | $10.93 | 11,338 |
| 2023-03-21 | $10.93 | $10.99 | $10.87 | $10.99 | $10.99 | 8,707 |
| 2023-03-20 | $10.72 | $10.80 | $10.72 | $10.80 | $10.80 | 14,228 |
| 2023-03-17 | $10.65 | $10.71 | $10.53 | $10.62 | $10.62 | 9,473 |
| 2023-03-16 | $10.66 | $10.89 | $10.64 | $10.83 | $10.83 | 15,837 |
| 2023-03-15 | $10.68 | $10.68 | $10.39 | $10.51 | $10.51 | 7,283 |
| 2023-03-14 | $10.77 | $10.81 | $10.64 | $10.78 | $10.78 | 12,114 |
| 2023-03-13 | $10.58 | $10.68 | $10.48 | $10.68 | $10.68 | 7,336 |
| 2023-03-10 | $10.62 | $10.70 | $10.61 | $10.61 | $10.61 | 5,934 |
| 2023-03-09 | $10.76 | $10.86 | $10.54 | $10.54 | $10.54 | 6,068 |
| 2023-03-08 | $10.72 | $10.97 | $10.70 | $10.79 | $10.79 | 7,993 |
| 2023-03-07 | $10.69 | $10.83 | $10.69 | $10.83 | $10.83 | 3,669 |
| 2023-03-06 | $10.78 | $10.92 | $10.78 | $10.82 | $10.82 | 43,654 |
| 2023-03-03 | $10.73 | $11.06 | $10.73 | $11.06 | $11.06 | 3,552 |
| 2023-03-02 | $10.55 | $10.58 | $10.46 | $10.51 | $10.51 | 4,277 |
| 2023-03-01 | $11.00 | $11.01 | $10.88 | $10.95 | $10.95 | 29,005 |
| 2023-02-28 | $11.45 | $11.55 | $11.31 | $11.38 | $11.38 | 6,570 |
| 2023-02-27 | $11.32 | $11.34 | $11.16 | $11.25 | $11.25 | 3,895 |
| 2023-02-24 | $10.93 | $11.04 | $10.83 | $11.04 | $11.04 | 8,000 |
| 2023-02-23 | $11.11 | $11.16 | $11.01 | $11.01 | $11.01 | 5,666 |
| 2023-02-22 | $11.07 | $11.16 | $10.97 | $11.16 | $11.16 | 5,992 |
| 2023-02-21 | $10.97 | $11.12 | $10.97 | $11.05 | $11.05 | 3,206 |
| 2023-02-17 | $11.27 | $11.34 | $11.11 | $11.14 | $11.14 | 7,566 |
| 2023-02-16 | $11.14 | $11.34 | $11.14 | $11.18 | $11.18 | 2,134 |
| 2023-02-15 | $11.40 | $11.47 | $11.34 | $11.40 | $11.40 | 12,024 |
| 2023-02-14 | $11.40 | $11.40 | $11.27 | $11.36 | $11.36 | 21,984 |
| 2023-02-13 | $11.24 | $11.40 | $11.14 | $11.15 | $11.15 | 7,073 |
| 2023-02-10 | $11.45 | $11.56 | $11.45 | $11.56 | $11.56 | 3,690 |
| 2023-02-09 | $11.53 | $11.60 | $11.49 | $11.54 | $11.54 | 16,291 |
| 2023-02-08 | $11.37 | $11.50 | $11.37 | $11.42 | $11.42 | 8,347 |
| 2023-02-07 | $11.09 | $11.30 | $11.07 | $11.30 | $11.30 | 4,176 |
| 2023-02-06 | $11.30 | $11.33 | $11.17 | $11.26 | $11.26 | 10,957 |
| 2023-02-03 | $11.53 | $11.58 | $11.42 | $11.51 | $11.51 | 7,626 |
| 2023-02-02 | $11.93 | $12.00 | $11.89 | $11.99 | $11.99 | 4,065 |
| 2023-02-01 | $11.51 | $11.72 | $11.51 | $11.72 | $11.72 | 3,996 |
| 2023-01-31 | $11.32 | $11.45 | $11.31 | $11.42 | $11.42 | 63,591 |
| 2023-01-30 | $11.42 | $11.52 | $11.41 | $11.52 | $11.52 | 3,392 |
| 2023-01-27 | $11.54 | $11.79 | $11.54 | $11.79 | $11.79 | 15,700 |
| 2023-01-26 | $11.48 | $11.68 | $11.48 | $11.68 | $11.68 | 12,601 |
| 2023-01-25 | $11.38 | $11.43 | $11.38 | $11.43 | $11.43 | 1,659 |
| 2023-01-24 | $11.36 | $11.47 | $11.30 | $11.30 | $11.30 | 3,305 |
| 2023-01-23 | $11.30 | $11.30 | $11.12 | $11.12 | $11.12 | 8,508 |
| 2023-01-20 | $11.07 | $11.21 | $11.06 | $11.13 | $11.13 | 20,575 |
| 2023-01-19 | $11.17 | $11.24 | $11.09 | $11.09 | $11.09 | 11,552 |
| 2023-01-18 | $11.47 | $11.53 | $11.37 | $11.37 | $11.37 | 16,852 |
| 2023-01-17 | $11.41 | $11.43 | $11.24 | $11.24 | $11.24 | 16,240 |
| 2023-01-13 | $11.27 | $11.32 | $11.24 | $11.32 | $11.32 | 38,578 |
| 2023-01-12 | $11.01 | $11.15 | $10.88 | $11.11 | $11.11 | 7,229 |
| 2023-01-11 | $10.24 | $10.44 | $10.24 | $10.29 | $10.29 | 4,196 |
| 2023-01-10 | $10.34 | $10.46 | $10.34 | $10.46 | $10.46 | 16,289 |
| 2023-01-09 | $10.42 | $10.66 | $10.36 | $10.36 | $10.36 | 23,883 |
| 2023-01-06 | $10.25 | $10.66 | $10.25 | $10.66 | $10.66 | 10,597 |
| 2023-01-05 | $10.28 | $10.39 | $10.27 | $10.39 | $10.39 | 34,234 |
| 2023-01-04 | $10.26 | $10.37 | $10.24 | $10.31 | $10.31 | 23,620 |
| 2023-01-03 | $9.88 | $10.02 | $9.85 | $9.92 | $9.92 | 11,235 |
| 2022-12-30 | $9.89 | $9.89 | $9.50 | $9.50 | $9.50 | 9,210 |
| 2022-12-29 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 10,873 |
| 2022-12-28 | $9.93 | $9.93 | $9.82 | $9.91 | $9.91 | 10,530 |
| 2022-12-27 | $9.63 | $9.86 | $9.61 | $9.76 | $9.76 | 11,756 |
| 2022-12-23 | $9.83 | $9.93 | $9.62 | $9.82 | $9.82 | 16,124 |
| 2022-12-22 | $9.75 | $9.87 | $9.66 | $9.71 | $9.71 | 13,044 |
| 2022-12-21 | $9.71 | $9.97 | $9.71 | $9.90 | $9.90 | 17,436 |
| 2022-12-20 | $9.56 | $9.72 | $9.56 | $9.71 | $9.71 | 20,951 |
| 2022-12-19 | $9.72 | $9.75 | $9.49 | $9.51 | $9.51 | 193,655 |
| 2022-12-16 | $9.72 | $9.80 | $9.69 | $9.70 | $9.70 | 26,848 |
| 2022-12-15 | $10.10 | $10.21 | $9.89 | $9.96 | $9.96 | 26,162 |
| 2022-12-14 | $10.00 | $10.13 | $9.94 | $9.94 | $9.94 | 5,313 |
| 2022-12-13 | $10.30 | $10.30 | $10.00 | $10.05 | $10.05 | 16,520 |
| 2022-12-12 | $9.84 | $10.01 | $9.69 | $9.80 | $9.80 | 10,311 |
| 2022-12-09 | $10.06 | $10.10 | $9.98 | $10.08 | $10.08 | 31,739 |
| 2022-12-08 | $9.88 | $10.07 | $9.85 | $9.95 | $9.95 | 11,754 |
| 2022-12-07 | $9.87 | $9.99 | $9.87 | $9.96 | $9.96 | 7,244 |
| 2022-12-06 | $9.84 | $9.95 | $9.79 | $9.82 | $9.82 | 20,640 |
| 2022-12-05 | $9.93 | $10.06 | $9.85 | $9.85 | $9.85 | 13,281 |
| 2022-12-02 | $10.04 | $10.13 | $10.01 | $10.13 | $10.13 | 8,612 |
| 2022-12-01 | $10.10 | $10.10 | $9.90 | $9.98 | $9.98 | 20,971 |
| 2022-11-30 | $9.63 | $9.79 | $9.51 | $9.74 | $9.74 | 15,377 |
| 2022-11-29 | $9.55 | $9.64 | $9.52 | $9.53 | $9.53 | 10,207 |
| 2022-11-28 | $9.73 | $9.77 | $9.57 | $9.63 | $9.63 | 15,348 |
| 2022-11-25 | $9.82 | $9.97 | $9.80 | $9.95 | $9.95 | 18,036 |
| 2022-11-23 | $9.68 | $9.89 | $9.68 | $9.88 | $9.88 | 14,637 |
| 2022-11-22 | $9.55 | $9.60 | $9.49 | $9.59 | $9.59 | 17,177 |
| 2022-11-21 | $9.52 | $9.63 | $9.46 | $9.50 | $9.50 | 10,177 |
| 2022-11-18 | $9.63 | $9.63 | $9.45 | $9.54 | $9.54 | 6,726 |
| 2022-11-17 | $9.42 | $9.47 | $9.30 | $9.46 | $9.46 | 34,364 |
| 2022-11-16 | $9.42 | $9.59 | $9.36 | $9.46 | $9.46 | 15,425 |
| 2022-11-15 | $9.75 | $9.80 | $9.60 | $9.67 | $9.67 | 19,835 |
| 2022-11-14 | $9.64 | $9.75 | $9.50 | $9.75 | $9.75 | 11,352 |
| 2022-11-11 | $9.78 | $9.93 | $9.75 | $9.90 | $9.90 | 9,613 |
| 2022-11-10 | $9.49 | $9.80 | $9.49 | $9.60 | $9.60 | 62,288 |
| 2022-11-09 | $8.82 | $9.01 | $8.80 | $8.81 | $8.81 | 15,619 |
| 2022-11-08 | $8.94 | $9.06 | $8.79 | $8.96 | $8.96 | 27,056 |
| 2022-11-07 | $8.98 | $9.02 | $8.92 | $8.97 | $8.97 | 10,801 |
| 2022-11-04 | $8.67 | $8.98 | $8.67 | $8.94 | $8.94 | 17,932 |
| 2022-11-03 | $8.48 | $8.64 | $8.46 | $8.55 | $8.55 | 6,220 |
| 2022-11-02 | $8.80 | $8.87 | $8.62 | $8.62 | $8.62 | 48,639 |
| 2022-11-01 | $8.98 | $9.01 | $8.70 | $8.82 | $8.82 | 54,092 |
| 2022-10-31 | $8.72 | $8.81 | $8.66 | $8.80 | $8.80 | 23,380 |
| 2022-10-28 | $8.81 | $8.92 | $8.81 | $8.82 | $8.82 | 8,976 |
| 2022-10-27 | $8.93 | $9.00 | $8.82 | $8.92 | $8.92 | 25,139 |
| 2022-10-26 | $8.82 | $8.96 | $8.76 | $8.90 | $8.90 | 12,697 |
| 2022-10-25 | $8.47 | $8.69 | $8.47 | $8.61 | $8.61 | 134,519 |
| 2022-10-24 | $8.17 | $8.29 | $8.10 | $8.20 | $8.20 | 362,926 |
| 2022-10-21 | $7.74 | $8.02 | $7.74 | $8.00 | $8.00 | 24,475 |
| 2022-10-20 | $7.97 | $8.13 | $7.83 | $7.96 | $7.96 | 54,696 |
| 2022-10-19 | $7.80 | $7.87 | $7.74 | $7.74 | $7.74 | 27,886 |
| 2022-10-18 | $8.08 | $8.12 | $8.03 | $8.09 | $8.09 | 262,677 |
| 2022-10-17 | $8.35 | $8.38 | $8.18 | $8.18 | $8.18 | 49,440 |
| 2022-10-14 | $8.02 | $8.02 | $7.74 | $7.79 | $7.79 | 46,012 |
| 2022-10-13 | $7.62 | $8.23 | $7.62 | $7.90 | $7.90 | 75,209 |
| 2022-10-12 | $7.01 | $7.50 | $7.00 | $7.20 | $7.20 | 116,178 |
| 2022-10-11 | $7.62 | $7.81 | $7.46 | $7.64 | $7.64 | 269,050 |
| 2022-10-10 | $7.71 | $7.83 | $7.56 | $7.70 | $7.70 | 101,607 |
| 2022-10-07 | $7.73 | $7.96 | $7.53 | $7.64 | $7.64 | 40,211 |
| 2022-10-06 | $8.02 | $8.02 | $7.89 | $7.97 | $7.97 | 66,916 |
| 2022-10-05 | $8.05 | $8.20 | $7.99 | $8.16 | $8.16 | 255,904 |
| 2022-10-04 | $8.35 | $8.45 | $8.25 | $8.43 | $8.43 | 461,371 |
| 2022-10-03 | $7.93 | $8.16 | $7.93 | $8.16 | $8.16 | 26,462 |
| 2022-09-30 | $7.59 | $7.81 | $7.56 | $7.58 | $7.58 | 49,472 |
| 2022-09-29 | $7.12 | $7.68 | $7.08 | $7.21 | $7.21 | 366,182 |
| 2022-09-28 | $7.72 | $8.21 | $7.71 | $8.21 | $7.58 | 109,029 |
| 2022-09-27 | $8.08 | $8.34 | $7.71 | $7.86 | $7.86 | 632,732 |
| 2022-09-26 | $8.44 | $8.46 | $8.15 | $8.23 | $8.23 | 85,699 |
| 2022-09-23 | $8.88 | $8.91 | $8.74 | $8.81 | $8.81 | 30,525 |
| 2022-09-22 | $9.28 | $9.29 | $9.17 | $9.28 | $9.28 | 64,037 |
| 2022-09-21 | $9.38 | $9.50 | $9.30 | $9.32 | $9.32 | 41,102 |
| 2022-09-20 | $9.21 | $9.28 | $9.11 | $9.18 | $9.18 | 144,872 |
| 2022-09-19 | $9.67 | $10.03 | $9.34 | $9.95 | $9.95 | 62,572 |
| 2022-09-16 | $9.75 | $9.84 | $9.68 | $9.74 | $9.74 | 56,240 |
| 2022-09-15 | $9.51 | $9.78 | $9.51 | $9.69 | $9.69 | 63,196 |
| 2022-09-14 | $9.42 | $9.43 | $9.31 | $9.38 | $9.38 | 73,951 |
| 2022-09-13 | $9.75 | $9.75 | $9.49 | $9.49 | $9.49 | 126,554 |
| 2022-09-12 | $10.09 | $10.43 | $10.05 | $10.10 | $10.10 | 101,313 |
| 2022-09-09 | $9.64 | $9.86 | $9.64 | $9.85 | $9.85 | 22,190 |
| 2022-09-08 | $9.31 | $9.49 | $9.31 | $9.43 | $9.43 | 75,030 |
| 2022-09-07 | $9.48 | $9.67 | $9.48 | $9.60 | $9.60 | 144,980 |
| 2022-09-06 | $9.81 | $9.85 | $9.54 | $9.54 | $9.54 | 197,668 |
| 2022-09-02 | $9.21 | $9.40 | $9.12 | $9.28 | $9.28 | 45,999 |
| 2022-09-01 | $9.57 | $9.62 | $9.49 | $9.59 | $9.59 | 238,271 |
| 2022-08-31 | $10.00 | $10.00 | $9.84 | $9.90 | $9.90 | 84,031 |
| 2022-08-30 | $10.18 | $10.24 | $9.98 | $10.00 | $10.00 | 111,021 |
| 2022-08-29 | $9.78 | $10.10 | $9.78 | $9.95 | $9.95 | 57,783 |
| 2022-08-26 | $10.31 | $10.31 | $9.97 | $9.97 | $9.97 | 67,423 |
| 2022-08-25 | $10.01 | $10.19 | $10.01 | $10.15 | $10.15 | 49,567 |
| 2022-08-24 | $10.26 | $10.28 | $10.18 | $10.19 | $10.19 | 68,653 |
| 2022-08-23 | $10.56 | $10.61 | $10.43 | $10.45 | $10.45 | 114,356 |
| 2022-08-22 | $10.66 | $10.66 | $10.53 | $10.56 | $10.56 | 321,620 |
| 2022-08-19 | $11.19 | $11.20 | $10.86 | $10.90 | $10.90 | 354,015 |
| 2022-08-18 | $11.42 | $11.57 | $11.38 | $11.47 | $11.47 | 15,637 |
| 2022-08-17 | $11.46 | $11.67 | $11.29 | $11.47 | $11.47 | 8,167 |
| 2022-08-16 | $11.82 | $11.89 | $11.76 | $11.89 | $11.89 | 9,343 |
| 2022-08-15 | $11.86 | $11.98 | $11.86 | $11.98 | $11.98 | 13,199 |
| 2022-08-12 | $12.03 | $12.09 | $11.97 | $12.09 | $12.09 | 31,155 |
| 2022-08-11 | $12.09 | $12.17 | $11.94 | $12.05 | $12.05 | 8,423 |
| 2022-08-10 | $12.08 | $12.30 | $12.07 | $12.18 | $12.18 | 6,319 |
| 2022-08-09 | $11.80 | $11.80 | $11.52 | $11.62 | $11.62 | 44,683 |
| 2022-08-08 | $12.32 | $12.32 | $11.80 | $12.13 | $12.13 | 11,823 |
| 2022-08-05 | $11.82 | $12.39 | $11.77 | $12.02 | $12.02 | 5,385 |
| 2022-08-04 | $11.92 | $12.17 | $11.92 | $12.17 | $12.17 | 5,649 |
| 2022-08-03 | $12.00 | $12.32 | $11.93 | $11.93 | $11.93 | 11,871 |
| 2022-08-02 | $11.96 | $12.38 | $11.75 | $12.04 | $12.04 | 30,689 |
| 2022-08-01 | $12.53 | $13.14 | $12.45 | $12.60 | $12.60 | 12,142 |
| 2022-07-29 | $12.26 | $12.63 | $12.26 | $12.35 | $12.35 | 7,931 |
| 2022-07-28 | $12.36 | $12.92 | $12.25 | $12.34 | $12.34 | 8,862 |
| 2022-07-27 | $12.10 | $12.53 | $11.87 | $12.33 | $12.33 | 10,321 |
| 2022-07-26 | $11.95 | $12.64 | $11.95 | $12.16 | $12.16 | 22,063 |
| 2022-07-25 | $12.24 | $12.55 | $12.21 | $12.29 | $12.29 | 42,703 |
| 2022-07-22 | $12.18 | $12.18 | $11.97 | $12.01 | $12.01 | 10,831 |
| 2022-07-21 | $11.90 | $12.64 | $11.90 | $12.11 | $12.11 | 18,488 |
| 2022-07-20 | $11.78 | $11.80 | $11.68 | $11.78 | $11.78 | 23,881 |
| 2022-07-19 | $11.64 | $11.83 | $11.64 | $11.76 | $11.76 | 96,517 |
| 2022-07-18 | $11.67 | $11.75 | $11.51 | $11.51 | $11.51 | 39,429 |
| 2022-07-15 | $11.17 | $11.36 | $11.09 | $11.30 | $11.30 | 24,644 |
| 2022-07-14 | $10.91 | $11.32 | $10.84 | $10.99 | $10.99 | 18,698 |
| 2022-07-13 | $11.08 | $11.31 | $11.00 | $11.11 | $11.11 | 41,829 |
| 2022-07-12 | $11.11 | $11.23 | $10.97 | $11.09 | $11.09 | 91,535 |
| 2022-07-11 | $10.93 | $11.23 | $10.87 | $10.92 | $10.92 | 72,987 |
| 2022-07-08 | $10.95 | $11.25 | $10.89 | $11.05 | $11.05 | 65,850 |
| 2022-07-07 | $11.09 | $11.41 | $11.02 | $11.09 | $11.09 | 109,297 |
| 2022-07-06 | $10.98 | $11.16 | $10.90 | $11.16 | $11.16 | 189,897 |
| 2022-07-05 | $10.66 | $10.93 | $10.66 | $10.86 | $10.86 | 65,372 |
| 2022-07-01 | $10.97 | $11.26 | $10.93 | $11.22 | $11.22 | 29,848 |
| 2022-06-30 | $11.06 | $11.22 | $10.97 | $11.16 | $11.16 | 13,640 |
| 2022-06-29 | $11.48 | $11.61 | $11.48 | $11.58 | $11.58 | 26,489 |
| 2022-06-28 | $11.83 | $11.86 | $11.68 | $11.68 | $11.68 | 53,446 |
| 2022-06-27 | $11.68 | $12.18 | $11.61 | $11.61 | $11.61 | 33,180 |
| 2022-06-24 | $11.56 | $11.65 | $11.56 | $11.60 | $11.60 | 16,742 |
| 2022-06-23 | $11.15 | $11.27 | $11.15 | $11.23 | $11.23 | 39,270 |
| 2022-06-22 | $11.20 | $11.36 | $11.20 | $11.23 | $11.23 | 57,575 |
| 2022-06-21 | $11.32 | $11.40 | $11.26 | $11.31 | $11.31 | 25,733 |
| 2022-06-17 | $11.85 | $11.85 | $11.50 | $11.56 | $11.56 | 29,191 |
| 2022-06-16 | $11.92 | $11.92 | $11.68 | $11.68 | $11.68 | 33,580 |
| 2022-06-15 | $12.08 | $12.25 | $12.01 | $12.17 | $12.17 | 37,862 |
| 2022-06-14 | $11.71 | $11.71 | $11.55 | $11.64 | $11.64 | 50,575 |
| 2022-06-13 | $11.62 | $11.67 | $11.49 | $11.49 | $11.49 | 58,438 |
| 2022-06-10 | $12.38 | $12.38 | $12.17 | $12.25 | $12.25 | 21,850 |
| 2022-06-09 | $12.56 | $12.65 | $12.43 | $12.44 | $12.44 | 22,019 |
| 2022-06-08 | $12.71 | $12.95 | $12.64 | $12.67 | $12.67 | 116,554 |
| 2022-06-07 | $12.72 | $12.78 | $12.69 | $12.77 | $12.77 | 23,185 |
| 2022-06-06 | $12.80 | $12.82 | $12.72 | $12.74 | $12.74 | 36,721 |
| 2022-06-03 | $13.94 | $14.43 | $12.48 | $12.75 | $12.75 | 10,371 |
| 2022-06-02 | $12.70 | $14.06 | $12.63 | $12.79 | $12.79 | 39,083 |
| 2022-06-01 | $12.57 | $12.57 | $12.45 | $12.53 | $12.53 | 22,108 |
| 2022-05-31 | $12.54 | $12.76 | $12.51 | $12.66 | $12.66 | 25,728 |
| 2022-05-27 | $12.73 | $12.78 | $12.63 | $12.69 | $12.69 | 12,624 |
| 2022-05-26 | $12.66 | $12.74 | $12.64 | $12.73 | $12.73 | 11,420 |
| 2022-05-25 | $12.24 | $12.45 | $12.24 | $12.44 | $12.44 | 68,134 |
| 2022-05-24 | $12.25 | $12.53 | $12.20 | $12.35 | $12.35 | 71,923 |
| 2022-05-23 | $12.48 | $12.52 | $12.38 | $12.41 | $12.41 | 14,887 |
| 2022-05-20 | $12.23 | $12.26 | $12.04 | $12.20 | $12.20 | 17,436 |
| 2022-05-19 | $11.83 | $12.04 | $11.83 | $12.02 | $12.02 | 20,450 |
| 2022-05-18 | $12.12 | $12.15 | $11.82 | $11.82 | $11.82 | 22,000 |
| 2022-05-17 | $12.14 | $12.17 | $12.05 | $12.15 | $12.15 | 97,656 |
| 2022-05-16 | $11.74 | $11.84 | $11.64 | $11.76 | $11.76 | 18,013 |
| 2022-05-13 | $11.77 | $12.06 | $11.77 | $11.83 | $11.83 | 29,862 |
| 2022-05-12 | $11.49 | $11.79 | $11.47 | $11.70 | $11.70 | 41,869 |
| 2022-05-11 | $11.70 | $12.00 | $11.50 | $11.53 | $11.53 | 43,979 |
| 2022-05-10 | $11.68 | $11.77 | $11.49 | $11.54 | $11.54 | 131,775 |
| 2022-05-09 | $11.38 | $11.40 | $11.21 | $11.23 | $11.23 | 41,526 |
| 2022-05-06 | $11.59 | $11.64 | $11.47 | $11.47 | $11.47 | 14,781 |
| 2022-05-05 | $12.25 | $12.28 | $11.91 | $12.02 | $12.02 | 19,330 |
| 2022-05-04 | $12.18 | $12.56 | $12.02 | $12.56 | $12.56 | 27,850 |
| 2022-05-03 | $12.45 | $12.46 | $12.28 | $12.43 | $12.43 | 136,599 |
| 2022-05-02 | $13.25 | $13.25 | $12.03 | $12.26 | $12.26 | 36,486 |
| 2022-04-29 | $12.38 | $12.46 | $12.21 | $12.21 | $12.21 | 46,699 |
| 2022-04-28 | $12.38 | $12.48 | $12.26 | $12.36 | $12.36 | 63,878 |
| 2022-04-27 | $12.49 | $12.49 | $12.23 | $12.25 | $12.25 | 58,053 |
| 2022-04-26 | $13.11 | $13.11 | $12.57 | $12.93 | $12.93 | 129,925 |
| 2022-04-25 | $13.09 | $13.22 | $12.98 | $13.14 | $13.14 | 26,250 |
| 2022-04-22 | $13.45 | $13.70 | $13.20 | $13.20 | $13.20 | 15,627 |
| 2022-04-21 | $13.87 | $13.87 | $13.49 | $13.57 | $13.57 | 13,814 |
| 2022-04-20 | $13.48 | $13.66 | $13.48 | $13.64 | $13.64 | 89,941 |
| 2022-04-19 | $13.38 | $13.58 | $13.30 | $13.38 | $13.38 | 205,410 |
| 2022-04-18 | $15.22 | $15.91 | $13.13 | $13.34 | $13.34 | 23,608 |
| 2022-04-14 | $13.32 | $13.49 | $13.24 | $13.24 | $13.24 | 16,777 |
| 2022-04-13 | $13.24 | $13.39 | $13.12 | $13.37 | $13.37 | 18,884 |
| 2022-04-12 | $13.48 | $13.81 | $13.39 | $13.48 | $13.48 | 26,036 |
| 2022-04-11 | $13.69 | $13.69 | $13.44 | $13.58 | $13.58 | 25,267 |
| 2022-04-08 | $13.47 | $13.75 | $13.47 | $13.72 | $13.72 | 12,162 |
| 2022-04-07 | $13.61 | $13.70 | $13.33 | $13.53 | $13.53 | 53,275 |
| 2022-04-06 | $14.00 | $14.72 | $13.95 | $14.29 | $13.99 | 58,347 |
| 2022-04-05 | $14.00 | $15.03 | $13.72 | $14.52 | $14.21 | 67,747 |
| 2022-04-04 | $14.26 | $14.48 | $14.09 | $14.25 | $13.95 | 29,302 |
| 2022-04-01 | $13.89 | $13.98 | $13.71 | $13.98 | $13.68 | 13,864 |
| 2022-03-31 | $13.84 | $13.99 | $13.78 | $13.90 | $13.61 | 21,848 |
| 2022-03-30 | $13.99 | $13.99 | $13.77 | $13.87 | $13.58 | 21,554 |
| 2022-03-29 | $14.08 | $14.37 | $13.95 | $13.98 | $13.69 | 103,758 |
| 2022-03-28 | $13.59 | $13.66 | $13.52 | $13.61 | $13.32 | 32,584 |
| 2022-03-25 | $13.58 | $13.69 | $13.54 | $13.69 | $13.40 | 19,190 |
| 2022-03-24 | $14.06 | $14.15 | $13.78 | $14.12 | $13.83 | 62,684 |
| 2022-03-23 | $14.46 | $14.58 | $14.27 | $14.35 | $14.04 | 25,689 |
| 2022-03-22 | $15.05 | $15.50 | $14.93 | $15.30 | $14.98 | 69,047 |
| 2022-03-21 | $15.19 | $15.30 | $14.91 | $15.22 | $14.90 | 50,226 |
| 2022-03-18 | $14.75 | $15.40 | $14.74 | $15.22 | $14.90 | 50,226 |
| 2022-03-17 | $14.75 | $15.01 | $14.64 | $14.86 | $14.55 | 45,799 |
| 2022-03-16 | $14.73 | $15.25 | $14.73 | $15.23 | $14.90 | 13,203 |
| 2022-03-15 | $14.39 | $14.88 | $14.28 | $14.60 | $14.29 | 163,005 |
| 2022-03-14 | $14.79 | $14.90 | $14.60 | $14.70 | $14.38 | 34,241 |
| 2022-03-11 | $14.56 | $15.55 | $14.32 | $14.32 | $14.02 | 46,481 |
| 2022-03-10 | $14.18 | $14.91 | $14.03 | $14.34 | $14.04 | 64,809 |
| 2022-03-09 | $14.47 | $14.97 | $14.39 | $14.83 | $14.52 | 49,511 |
| 2022-03-08 | $14.16 | $14.62 | $14.11 | $14.44 | $14.13 | 110,589 |
| 2022-03-07 | $14.56 | $14.85 | $14.07 | $14.17 | $13.87 | 23,384 |
| 2022-03-04 | $14.76 | $15.05 | $14.35 | $14.46 | $14.15 | 10,562 |
| 2022-03-03 | $15.12 | $15.20 | $14.95 | $15.03 | $14.71 | 68,367 |
| 2022-03-02 | $15.56 | $15.63 | $15.37 | $15.55 | $15.22 | 39,520 |
| 2022-03-01 | $15.45 | $15.45 | $14.96 | $15.00 | $14.68 | 40,848 |
| 2022-02-28 | $16.13 | $16.48 | $16.09 | $16.34 | $15.99 | 20,051 |
| 2022-02-25 | $15.25 | $15.59 | $15.19 | $15.50 | $15.17 | 19,077 |
| 2022-02-24 | $14.83 | $15.30 | $14.83 | $15.29 | $14.97 | 33,086 |
| 2022-02-23 | $16.22 | $16.25 | $15.81 | $15.86 | $15.53 | 62,715 |
| 2022-02-22 | $16.39 | $16.73 | $16.12 | $16.29 | $15.95 | 16,825 |
| 2022-02-18 | $16.44 | $16.67 | $16.44 | $16.67 | $16.32 | 72,257 |
| 2022-02-17 | $16.57 | $16.61 | $16.38 | $16.52 | $16.17 | 95,860 |
| 2022-02-16 | $16.66 | $16.85 | $16.58 | $16.75 | $16.40 | 12,501 |
| 2022-02-15 | $16.92 | $16.92 | $16.80 | $16.82 | $16.46 | 29,508 |
| 2022-02-14 | $16.72 | $17.17 | $16.70 | $16.98 | $16.62 | 150,239 |
| 2022-02-11 | $16.85 | $16.97 | $16.67 | $16.76 | $16.41 | 13,148 |
| 2022-02-10 | $17.18 | $17.20 | $16.86 | $16.86 | $16.50 | 12,103 |
| 2022-02-09 | $17.13 | $17.16 | $17.07 | $17.13 | $16.77 | 22,066 |
| 2022-02-08 | $16.89 | $17.10 | $16.87 | $17.10 | $16.74 | 53,554 |
| 2022-02-07 | $16.68 | $16.87 | $16.68 | $16.73 | $16.38 | 16,767 |
| 2022-02-04 | $16.54 | $16.71 | $16.46 | $16.63 | $16.28 | 12,780 |
| 2022-02-03 | $16.99 | $17.16 | $16.85 | $16.85 | $16.49 | 20,032 |
| 2022-02-02 | $17.28 | $17.31 | $17.06 | $17.11 | $16.75 | 12,908 |
| 2022-02-01 | $16.55 | $16.63 | $16.42 | $16.63 | $16.28 | 21,858 |
| 2022-01-31 | $16.41 | $16.57 | $16.41 | $16.57 | $16.22 | 28,557 |
| 2022-01-28 | $16.37 | $16.38 | $16.10 | $16.34 | $15.99 | 25,059 |
| 2022-01-27 | $16.14 | $16.16 | $15.96 | $16.05 | $15.71 | 15,766 |
| 2022-01-26 | $16.78 | $16.78 | $16.12 | $16.25 | $15.91 | 26,313 |
| 2022-01-25 | $16.29 | $16.54 | $16.12 | $16.37 | $16.02 | 31,061 |
| 2022-01-24 | $16.89 | $17.04 | $16.40 | $17.04 | $16.68 | 28,406 |
| 2022-01-21 | $18.17 | $18.38 | $18.09 | $18.09 | $17.71 | 34,562 |
| 2022-01-20 | $18.60 | $18.86 | $18.36 | $18.36 | $17.97 | 22,807 |
| 2022-01-19 | $18.53 | $18.53 | $18.36 | $18.36 | $17.97 | 76,591 |
| 2022-01-18 | $18.33 | $18.49 | $18.33 | $18.35 | $17.96 | 10,749 |
| 2022-01-14 | $18.64 | $18.92 | $18.51 | $18.69 | $18.30 | 22,630 |
| 2022-01-13 | $18.81 | $18.96 | $18.69 | $18.69 | $18.30 | 11,901 |
| 2022-01-12 | $18.79 | $18.89 | $18.79 | $18.86 | $18.46 | 34,099 |
| 2022-01-11 | $19.20 | $19.42 | $19.11 | $19.28 | $18.87 | 41,461 |
| 2022-01-10 | $19.08 | $19.23 | $18.97 | $19.23 | $18.82 | 14,761 |
| 2022-01-07 | $20.06 | $20.13 | $19.99 | $20.06 | $19.63 | 7,998 |
| 2022-01-06 | $20.10 | $20.20 | $20.01 | $20.11 | $19.69 | 7,533 |
| 2022-01-05 | $20.57 | $20.71 | $20.34 | $20.34 | $19.91 | 12,071 |
| 2022-01-04 | $20.69 | $20.71 | $20.56 | $20.70 | $20.26 | 7,550 |
| 2022-01-03 | $20.40 | $20.52 | $20.30 | $20.34 | $19.91 | 8,655 |
| 2021-12-31 | $20.34 | $20.40 | $20.18 | $20.32 | $19.89 | 2,831 |
| 2021-12-30 | $20.23 | $20.39 | $20.09 | $20.09 | $19.67 | 9,535 |
| 2021-12-29 | $20.23 | $20.40 | $20.16 | $20.23 | $19.80 | 4,261 |
| 2021-12-28 | $20.09 | $20.49 | $19.88 | $19.89 | $19.47 | 12,647 |
| 2021-12-27 | $20.09 | $20.36 | $19.75 | $20.22 | $19.79 | 5,405 |
| 2021-12-23 | $19.77 | $19.84 | $19.70 | $19.78 | $19.36 | 11,064 |
| 2021-12-22 | $19.55 | $19.82 | $19.52 | $19.78 | $19.36 | 18,532 |
| 2021-12-21 | $19.34 | $19.40 | $19.15 | $19.38 | $18.97 | 21,216 |
| 2021-12-20 | $18.66 | $18.95 | $18.61 | $18.65 | $18.26 | 23,657 |
| 2021-12-17 | $19.10 | $19.19 | $19.08 | $19.09 | $18.69 | 10,693 |
| 2021-12-16 | $19.42 | $19.42 | $19.03 | $19.09 | $18.69 | 25,745 |
| 2021-12-15 | $19.15 | $19.45 | $19.10 | $19.40 | $18.99 | 14,601 |
| 2021-12-14 | $19.49 | $19.49 | $19.24 | $19.29 | $18.88 | 12,851 |
| 2021-12-13 | $19.45 | $19.46 | $19.25 | $19.25 | $18.84 | 12,614 |
| 2021-12-10 | $19.40 | $19.58 | $19.34 | $19.49 | $19.08 | 17,747 |
| 2021-12-09 | $19.45 | $19.57 | $19.45 | $19.51 | $19.09 | 17,699 |
| 2021-12-08 | $19.56 | $19.72 | $19.56 | $19.67 | $19.25 | 159,311 |
| 2021-12-07 | $19.32 | $19.44 | $19.27 | $19.32 | $18.91 | 30,440 |
| 2021-12-06 | $19.16 | $19.19 | $18.99 | $19.03 | $18.63 | 17,935 |
| 2021-12-03 | $19.13 | $19.13 | $18.84 | $19.06 | $18.66 | 44,054 |
| 2021-12-02 | $18.79 | $19.12 | $18.77 | $19.01 | $18.61 | 23,949 |
| 2021-12-01 | $18.76 | $18.93 | $18.39 | $18.39 | $18.00 | 23,787 |
| 2021-11-30 | $18.47 | $18.59 | $18.34 | $18.55 | $18.16 | 31,072 |
| 2021-11-29 | $18.65 | $18.65 | $18.42 | $18.45 | $18.06 | 6,725 |
| 2021-11-26 | $18.54 | $18.54 | $18.30 | $18.36 | $17.97 | 3,887 |
| 2021-11-24 | $18.94 | $19.01 | $18.84 | $18.89 | $18.49 | 3,959 |
| 2021-11-23 | $18.84 | $18.89 | $18.74 | $18.89 | $18.49 | 9,214 |
| 2021-11-22 | $18.46 | $18.47 | $18.21 | $18.21 | $17.83 | 11,273 |
| 2021-11-19 | $18.38 | $18.66 | $18.29 | $18.30 | $17.91 | 5,339 |
| 2021-11-18 | $18.72 | $18.72 | $18.66 | $18.69 | $18.30 | 8,040 |
| 2021-11-17 | $18.00 | $18.28 | $17.94 | $18.01 | $17.62 | 5,138 |
| 2021-11-16 | $18.31 | $18.40 | $18.27 | $18.33 | $17.94 | 8,972 |
| 2021-11-15 | $18.32 | $18.35 | $18.27 | $18.27 | $17.88 | 8,240 |
| 2021-11-12 | $18.21 | $18.37 | $18.21 | $18.36 | $17.97 | 6,056 |
| 2021-11-11 | $17.83 | $18.16 | $17.83 | $18.03 | $17.65 | 12,667 |
| 2021-11-10 | $17.75 | $17.80 | $17.58 | $17.60 | $17.23 | 13,813 |
| 2021-11-09 | $17.65 | $17.66 | $17.50 | $17.57 | $17.20 | 10,734 |
| 2021-11-08 | $17.73 | $17.76 | $17.71 | $17.74 | $17.36 | 21,456 |
| 2021-11-05 | $17.81 | $17.81 | $17.51 | $17.60 | $17.23 | 11,461 |
| 2021-11-04 | $18.02 | $18.19 | $17.91 | $17.96 | $17.58 | 27,670 |
| 2021-11-03 | $17.72 | $17.97 | $17.69 | $17.95 | $17.57 | 18,427 |
| 2021-11-02 | $17.73 | $17.73 | $17.63 | $17.67 | $17.30 | 7,981 |
| 2021-11-01 | $17.49 | $17.58 | $17.47 | $17.53 | $17.16 | 10,763 |
| 2021-10-29 | $18.21 | $18.31 | $18.08 | $18.09 | $17.71 | 9,517 |
| 2021-10-28 | $18.26 | $18.43 | $18.26 | $18.34 | $17.95 | 374,929 |
| 2021-10-27 | $18.74 | $18.81 | $18.17 | $18.18 | $17.80 | 688,686 |
| 2021-10-26 | $18.91 | $19.13 | $18.30 | $18.31 | $17.92 | 45,822 |
| 2021-10-25 | $18.46 | $18.46 | $17.97 | $18.05 | $17.67 | 13,916 |
| 2021-10-22 | $17.86 | $18.28 | $17.86 | $17.97 | $17.59 | 7,961 |
| 2021-10-21 | $18.27 | $18.75 | $17.98 | $18.40 | $18.01 | 4,969 |
| 2021-10-20 | $18.71 | $19.26 | $18.61 | $18.97 | $18.57 | 21,597 |
| 2021-10-19 | $18.83 | $19.55 | $18.83 | $19.17 | $18.77 | 9,082 |
| 2021-10-18 | $19.09 | $19.09 | $18.75 | $18.80 | $18.40 | 14,674 |
| 2021-10-15 | $19.08 | $19.76 | $18.95 | $19.41 | $19.00 | 14,990 |
| 2021-10-14 | $18.85 | $19.01 | $18.75 | $18.75 | $18.35 | 17,775 |
| 2021-10-13 | $18.58 | $19.38 | $18.58 | $18.72 | $18.32 | 9,744 |
| 2021-10-12 | $17.50 | $18.36 | $17.50 | $17.70 | $17.33 | 31,492 |
| 2021-10-11 | $17.55 | $17.70 | $17.23 | $17.46 | $17.09 | 16,389 |
| 2021-10-08 | $17.56 | $18.05 | $17.35 | $17.35 | $16.98 | 6,872 |
| 2021-10-07 | $17.41 | $18.02 | $17.29 | $17.29 | $16.92 | 10,458 |
| 2021-10-06 | $17.13 | $17.76 | $17.13 | $17.56 | $17.19 | 31,574 |
| 2021-10-05 | $18.10 | $18.34 | $17.90 | $18.30 | $17.91 | 41,664 |
| 2021-10-04 | $18.31 | $19.83 | $17.94 | $18.02 | $17.64 | 40,571 |
| 2021-10-01 | $18.19 | $18.41 | $17.79 | $18.39 | $18.00 | 18,124 |
| 2021-09-30 | $18.00 | $18.38 | $17.89 | $17.89 | $17.51 | 12,606 |
| 2021-09-29 | $18.57 | $18.69 | $18.28 | $18.49 | $17.51 | 9,339 |
| 2021-09-28 | $18.38 | $18.82 | $18.38 | $18.38 | $17.40 | 10,298 |
| 2021-09-27 | $18.91 | $19.24 | $18.90 | $19.08 | $18.07 | 17,570 |
| 2021-09-24 | $19.00 | $19.60 | $18.90 | $19.08 | $18.07 | 17,490 |
| 2021-09-23 | $19.01 | $19.60 | $19.01 | $19.28 | $18.25 | 12,708 |
| 2021-09-22 | $19.11 | $19.60 | $18.91 | $19.41 | $18.38 | 17,254 |
| 2021-09-21 | $18.97 | $19.40 | $18.80 | $19.05 | $18.04 | 32,724 |
| 2021-09-20 | $18.83 | $19.21 | $18.41 | $19.11 | $18.09 | 7,666 |
| 2021-09-17 | $19.21 | $19.21 | $18.71 | $19.09 | $18.07 | 12,951 |
| 2021-09-16 | $18.92 | $19.64 | $18.92 | $19.60 | $18.56 | 14,979 |
| 2021-09-15 | $19.01 | $19.65 | $19.01 | $19.38 | $18.35 | 10,211 |
| 2021-09-14 | $19.38 | $19.75 | $19.05 | $19.05 | $18.04 | 27,943 |
| 2021-09-13 | $19.56 | $19.96 | $19.39 | $19.75 | $18.70 | 31,471 |
| 2021-09-10 | $19.11 | $19.70 | $19.00 | $19.09 | $18.07 | 19,726 |
| 2021-09-09 | $19.23 | $19.77 | $19.23 | $19.40 | $18.37 | 1,464 |
| 2021-09-08 | $19.30 | $19.56 | $19.00 | $19.25 | $18.23 | 18,834 |
| 2021-09-07 | $19.77 | $20.43 | $19.68 | $19.85 | $18.79 | 8,811 |
| 2021-09-03 | $19.93 | $20.52 | $19.93 | $20.52 | $19.43 | 5,525 |
| 2021-09-02 | $19.66 | $19.89 | $19.66 | $19.89 | $18.83 | 5,727 |
| 2021-09-01 | $21.15 | $21.15 | $20.55 | $20.80 | $19.69 | 24,890 |
| 2021-08-31 | $20.50 | $20.68 | $20.39 | $20.55 | $19.46 | 6,778 |
| 2021-08-30 | $20.95 | $21.79 | $20.65 | $20.65 | $19.55 | 8,774 |
| 2021-08-27 | $20.63 | $20.80 | $20.24 | $20.25 | $19.17 | 2,837 |
| 2021-08-26 | $20.40 | $20.46 | $20.33 | $20.46 | $19.37 | 27,589 |
| 2021-08-25 | $20.32 | $20.36 | $20.32 | $20.36 | $19.28 | 1,349 |
| 2021-08-24 | $19.71 | $20.36 | $19.71 | $20.36 | $19.28 | 5,711 |
| 2021-08-23 | $19.68 | $20.10 | $19.43 | $19.75 | $18.70 | 8,689 |
| 2021-08-20 | $20.34 | $20.34 | $19.76 | $19.93 | $18.87 | 3,108 |
| 2021-08-19 | $19.87 | $19.87 | $19.58 | $19.63 | $18.59 | 8,779 |
| 2021-08-18 | $19.85 | $20.35 | $19.85 | $20.32 | $19.24 | 4,471 |
| 2021-08-17 | $19.82 | $19.82 | $19.37 | $19.50 | $18.46 | 3,924 |
| 2021-08-16 | $19.93 | $20.15 | $19.82 | $20.15 | $19.08 | 4,967 |
| 2021-08-13 | $20.18 | $20.26 | $20.04 | $20.21 | $19.14 | 23,361 |
| 2021-08-12 | $20.23 | $20.26 | $20.02 | $20.26 | $19.18 | 13,622 |
| 2021-08-11 | $20.16 | $20.32 | $20.10 | $20.21 | $19.14 | 3,266 |
| 2021-08-10 | $20.18 | $20.26 | $19.93 | $20.00 | $18.94 | 6,581 |
| 2021-08-09 | $19.78 | $20.02 | $19.72 | $20.02 | $18.96 | 18,113 |
| 2021-08-06 | $20.28 | $20.34 | $20.10 | $20.25 | $19.17 | 5,723 |
| 2021-08-05 | $20.36 | $20.36 | $20.04 | $20.18 | $19.11 | 2,807 |
| 2021-08-04 | $20.04 | $20.04 | $19.74 | $19.74 | $18.69 | 5,749 |
| 2021-08-03 | $20.04 | $20.36 | $20.02 | $20.12 | $19.05 | 5,781 |
| 2021-08-02 | $20.36 | $20.36 | $19.89 | $20.16 | $19.09 | 2,820 |
| 2021-07-30 | $19.76 | $20.36 | $19.76 | $19.94 | $18.88 | 25,449 |
| 2021-07-29 | $20.00 | $20.15 | $19.94 | $20.11 | $19.04 | 2,025 |
| 2021-07-28 | $19.75 | $20.36 | $19.60 | $20.13 | $19.06 | 3,366 |
| 2021-07-27 | $19.97 | $20.14 | $19.82 | $20.14 | $19.07 | 4,575 |
| 2021-07-26 | $20.71 | $20.71 | $20.05 | $20.06 | $18.99 | 6,569 |
| 2021-07-23 | $19.93 | $20.53 | $19.90 | $19.90 | $18.84 | 5,471 |
| 2021-07-22 | $19.95 | $20.02 | $19.77 | $19.78 | $18.73 | 4,823 |
| 2021-07-21 | $19.20 | $19.80 | $19.20 | $19.25 | $18.23 | 8,377 |
| 2021-07-20 | $18.86 | $18.86 | $18.49 | $18.70 | $17.71 | 5,462 |
| 2021-07-19 | $18.87 | $18.87 | $18.40 | $18.60 | $17.61 | 4,898 |
| 2021-07-16 | $19.50 | $19.50 | $19.27 | $19.27 | $18.25 | 1,313 |
| 2021-07-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.31 | 1,815 |
| 2021-07-14 | $19.89 | $20.30 | $19.88 | $19.88 | $18.82 | 2,755 |
| 2021-07-13 | $19.59 | $19.59 | $19.27 | $19.27 | $18.25 | 5,022 |
| 2021-07-12 | $19.78 | $19.85 | $19.31 | $19.85 | $18.79 | 2,649 |
| 2021-07-09 | $19.73 | $20.21 | $19.56 | $19.75 | $18.69 | 7,902 |
| 2021-07-08 | $19.01 | $19.57 | $19.01 | $19.57 | $18.53 | 9,215 |
| 2021-07-07 | $19.66 | $20.40 | $19.66 | $20.40 | $19.32 | 10,999 |
| 2021-07-06 | $20.24 | $20.93 | $19.76 | $19.76 | $18.71 | 16,599 |
| 2021-07-02 | $19.77 | $20.12 | $19.72 | $19.72 | $18.67 | 1,397 |
| 2021-07-01 | $19.73 | $20.03 | $19.69 | $19.82 | $18.77 | 3,270 |
| 2021-06-30 | $19.85 | $19.85 | $19.18 | $19.62 | $18.58 | 3,430 |
| 2021-06-29 | $20.01 | $20.21 | $19.91 | $20.20 | $19.13 | 8,410 |
| 2021-06-28 | $20.06 | $20.16 | $19.70 | $19.90 | $18.84 | 4,156 |
| 2021-06-25 | $19.81 | $20.10 | $19.74 | $19.90 | $18.84 | 4,149 |
| 2021-06-24 | $20.09 | $20.21 | $19.56 | $20.05 | $18.98 | 6,842 |
| 2021-06-23 | $20.24 | $20.24 | $19.53 | $20.12 | $19.05 | 8,608 |
| 2021-06-22 | $20.24 | $20.35 | $19.89 | $20.18 | $19.10 | 9,745 |
| 2021-06-21 | $20.26 | $20.27 | $19.89 | $20.27 | $19.19 | 5,793 |
| 2021-06-18 | $20.05 | $20.05 | $19.60 | $19.94 | $18.88 | 6,656 |
| 2021-06-17 | $20.40 | $20.73 | $20.27 | $20.48 | $19.39 | 9,590 |
| 2021-06-16 | $21.34 | $21.34 | $20.83 | $21.09 | $19.97 | 2,956 |
| 2021-06-15 | $20.80 | $20.99 | $20.80 | $20.90 | $19.78 | 14,569 |
| 2021-06-14 | $20.91 | $21.02 | $20.65 | $20.85 | $19.74 | 5,850 |
| 2021-06-11 | $20.71 | $21.10 | $20.60 | $20.72 | $19.62 | 6,960 |
| 2021-06-10 | $20.80 | $20.84 | $20.64 | $20.84 | $19.73 | 8,133 |
| 2021-06-09 | $21.56 | $21.56 | $20.96 | $21.04 | $19.92 | 9,896 |
| 2021-06-08 | $21.63 | $21.63 | $21.45 | $21.59 | $20.44 | 4,075 |
| 2021-06-07 | $21.84 | $21.97 | $21.74 | $21.86 | $20.70 | 2,526 |
| 2021-06-04 | $21.44 | $21.59 | $21.40 | $21.51 | $20.36 | 3,235 |
| 2021-06-03 | $21.56 | $21.60 | $21.49 | $21.60 | $20.45 | 3,371 |
| 2021-06-02 | $21.88 | $22.08 | $21.86 | $22.04 | $20.87 | 9,412 |
| 2021-06-01 | $21.99 | $22.08 | $21.96 | $22.08 | $20.91 | 3,924 |
| 2021-05-28 | $21.60 | $21.86 | $21.44 | $21.44 | $20.30 | 3,964 |
| 2021-05-27 | $21.20 | $21.22 | $20.98 | $21.01 | $19.89 | 30,949 |
| 2021-05-26 | $21.75 | $21.75 | $21.50 | $21.56 | $20.41 | 5,185 |
| 2021-05-25 | $21.11 | $21.41 | $21.08 | $21.25 | $20.12 | 15,253 |
| 2021-05-24 | $21.13 | $21.43 | $21.13 | $21.43 | $20.29 | 6,225 |
| 2021-05-21 | $21.34 | $21.54 | $21.28 | $21.54 | $20.39 | 23,067 |
| 2021-05-20 | $21.05 | $21.54 | $21.05 | $21.42 | $20.28 | 2,959 |
| 2021-05-19 | $20.94 | $21.46 | $20.87 | $21.46 | $20.32 | 6,770 |
| 2021-05-18 | $21.55 | $21.55 | $20.93 | $21.52 | $20.38 | 54,665 |
| 2021-05-17 | $21.46 | $21.56 | $21.34 | $21.45 | $20.31 | 11,817 |
| 2021-05-14 | $21.41 | $21.84 | $21.41 | $21.84 | $20.68 | 4,626 |
| 2021-05-13 | $21.03 | $21.58 | $20.91 | $21.58 | $20.43 | 83,034 |
| 2021-05-12 | $21.93 | $21.93 | $21.21 | $21.60 | $20.45 | 3,331 |
| 2021-05-11 | $21.43 | $21.96 | $21.25 | $21.96 | $20.79 | 41,653 |
| 2021-05-10 | $22.01 | $22.25 | $22.01 | $22.05 | $20.88 | 4,426 |
| 2021-05-07 | $22.01 | $22.23 | $22.01 | $22.06 | $20.88 | 1,707 |
| 2021-05-06 | $21.82 | $22.25 | $21.82 | $22.24 | $21.06 | 5,904 |
| 2021-05-05 | $21.26 | $22.03 | $21.26 | $21.81 | $20.65 | 4,329 |
| 2021-05-04 | $21.65 | $21.65 | $21.41 | $21.49 | $20.34 | 3,015 |
| 2021-05-03 | $22.25 | $22.25 | $21.86 | $22.06 | $20.88 | 3,281 |
| 2021-04-30 | $22.20 | $22.20 | $21.57 | $21.80 | $20.64 | 8,629 |
| 2021-04-29 | $21.87 | $21.98 | $21.46 | $21.87 | $20.71 | 2,538 |
| 2021-04-28 | $21.77 | $21.98 | $21.55 | $21.98 | $20.81 | 6,098 |
| 2021-04-27 | $21.43 | $22.21 | $21.43 | $22.21 | $21.03 | 2,589 |
| 2021-04-26 | $22.14 | $22.32 | $21.54 | $22.10 | $20.92 | 7,824 |
| 2021-04-23 | $21.65 | $22.26 | $21.65 | $21.82 | $20.66 | 5,161 |
| 2021-04-22 | $21.87 | $22.20 | $21.86 | $21.90 | $20.74 | 7,022 |
| 2021-04-21 | $21.78 | $23.86 | $21.77 | $21.96 | $20.79 | 5,534 |
| 2021-04-20 | $23.69 | $23.69 | $21.68 | $23.25 | $22.01 | 4,666 |
| 2021-04-19 | $21.99 | $22.26 | $21.78 | $21.78 | $20.62 | 6,267 |
| 2021-04-16 | $22.34 | $22.36 | $21.60 | $22.35 | $21.16 | 17,419 |
| 2021-04-15 | $21.88 | $22.68 | $21.88 | $22.45 | $21.26 | 6,372 |
| 2021-04-14 | $23.00 | $23.48 | $22.00 | $22.00 | $20.66 | 1,465 |
| 2021-04-13 | $21.40 | $22.30 | $21.40 | $22.10 | $20.76 | 10,021 |
| 2021-04-12 | $21.87 | $23.23 | $21.77 | $23.23 | $21.82 | 13,663 |
| 2021-04-09 | $22.50 | $22.51 | $21.96 | $22.09 | $20.74 | 7,506 |
| 2021-04-08 | $21.48 | $22.69 | $21.48 | $21.86 | $20.53 | 8,375 |
| 2021-04-07 | $21.64 | $22.69 | $21.64 | $22.49 | $21.12 | 5,186 |
| 2021-04-06 | $21.99 | $21.99 | $21.57 | $21.96 | $20.62 | 8,871 |
| 2021-04-05 | $21.91 | $22.13 | $21.22 | $22.13 | $20.78 | 2,588 |
| 2021-04-01 | $21.12 | $21.60 | $21.12 | $21.60 | $20.29 | 10,193 |
| 2021-03-31 | $22.82 | $23.22 | $21.09 | $23.22 | $21.81 | 3,986 |
| 2021-03-30 | $20.72 | $21.22 | $20.72 | $21.22 | $19.93 | 4,840 |
| 2021-03-29 | $21.27 | $21.27 | $20.68 | $20.68 | $19.42 | 9,672 |
| 2021-03-26 | $21.90 | $21.94 | $21.26 | $21.76 | $20.44 | 74,613 |
| 2021-03-25 | $21.33 | $21.88 | $21.33 | $21.85 | $20.52 | 49,057 |
| 2021-03-24 | $21.47 | $21.47 | $21.08 | $21.16 | $19.87 | 2,851 |
| 2021-03-23 | $21.80 | $21.85 | $21.32 | $21.49 | $20.18 | 3,338 |
| 2021-03-22 | $21.58 | $21.58 | $21.37 | $21.54 | $20.23 | 2,352 |
| 2021-03-19 | $21.37 | $21.79 | $21.37 | $21.77 | $20.45 | 1,967 |
| 2021-03-18 | $21.49 | $21.55 | $21.29 | $21.29 | $19.99 | 2,392 |
| 2021-03-17 | $21.41 | $21.56 | $21.13 | $21.55 | $20.24 | 1,270 |
| 2021-03-16 | $21.53 | $21.55 | $21.34 | $21.48 | $20.17 | 15,376 |
| 2021-03-15 | $21.07 | $21.31 | $20.82 | $21.31 | $20.01 | 5,340 |
| 2021-03-12 | $21.37 | $21.39 | $21.14 | $21.39 | $20.09 | 8,055 |
| 2021-03-11 | $21.45 | $21.84 | $21.45 | $21.62 | $20.31 | 4,027 |
| 2021-03-10 | $21.25 | $21.74 | $21.25 | $21.74 | $20.42 | 6,681 |
| 2021-03-09 | $21.01 | $21.25 | $21.01 | $21.25 | $19.96 | 3,187 |
| 2021-03-08 | $20.48 | $20.80 | $20.48 | $20.72 | $19.46 | 1,858 |
| 2021-03-05 | $20.03 | $20.34 | $19.81 | $20.34 | $19.10 | 4,445 |
| 2021-03-04 | $20.21 | $20.43 | $19.93 | $20.07 | $18.85 | 3,713 |
| 2021-03-03 | $20.47 | $20.72 | $20.34 | $20.56 | $19.31 | 6,287 |
| 2021-03-02 | $19.27 | $19.45 | $19.23 | $19.45 | $18.27 | 4,467 |
| 2021-03-01 | $19.21 | $19.78 | $19.21 | $19.53 | $18.34 | 17,456 |
| 2021-02-26 | $18.93 | $18.93 | $18.60 | $18.81 | $17.66 | 10,298 |
| 2021-02-25 | $19.60 | $19.60 | $18.82 | $18.94 | $17.79 | 3,156 |
| 2021-02-24 | $19.62 | $20.12 | $19.62 | $20.11 | $18.89 | 1,922 |
| 2021-02-23 | $19.33 | $19.55 | $19.33 | $19.42 | $18.24 | 2,026 |
| 2021-02-22 | $19.18 | $19.51 | $19.18 | $19.21 | $18.04 | 3,929 |
| 2021-02-19 | $19.53 | $19.62 | $19.52 | $19.53 | $18.34 | 3,865 |
| 2021-02-18 | $19.25 | $19.45 | $19.25 | $19.33 | $18.15 | 16,424 |
| 2021-02-17 | $19.41 | $19.41 | $19.17 | $19.33 | $18.15 | 16,424 |
| 2021-02-16 | $19.50 | $19.61 | $19.40 | $19.60 | $18.41 | 12,861 |
| 2021-02-12 | $19.27 | $19.29 | $18.81 | $19.25 | $18.08 | 2,667 |
| 2021-02-11 | $18.88 | $19.10 | $18.70 | $19.10 | $17.94 | 4,458 |
| 2021-02-10 | $19.09 | $19.25 | $19.06 | $19.07 | $17.91 | 5,624 |
| 2021-02-09 | $19.54 | $19.73 | $19.45 | $19.52 | $18.33 | 3,624 |
| 2021-02-08 | $19.49 | $19.66 | $19.04 | $19.52 | $18.33 | 3,624 |
| 2021-02-05 | $19.72 | $19.73 | $19.45 | $19.69 | $18.49 | 7,671 |
| 2021-02-04 | $19.18 | $19.18 | $18.97 | $19.18 | $18.01 | 30,788 |
| 2021-02-03 | $18.89 | $18.89 | $18.57 | $18.83 | $17.68 | 9,096 |
| 2021-02-02 | $18.78 | $18.90 | $18.57 | $18.85 | $17.70 | 20,695 |
| 2021-02-01 | $18.53 | $18.53 | $18.33 | $18.33 | $17.21 | 5,188 |
| 2021-01-29 | $18.11 | $18.11 | $17.70 | $17.71 | $16.63 | 6,876 |
| 2021-01-28 | $18.53 | $18.68 | $18.26 | $18.47 | $17.34 | 8,775 |
| 2021-01-27 | $18.35 | $18.88 | $18.35 | $18.75 | $17.61 | 7,324 |
| 2021-01-26 | $19.18 | $19.19 | $18.73 | $19.19 | $18.02 | 4,042 |
| 2021-01-25 | $18.98 | $19.21 | $18.79 | $19.21 | $18.04 | 6,446 |
| 2021-01-22 | $19.35 | $19.37 | $18.88 | $19.32 | $18.14 | 36,812 |
| 2021-01-21 | $19.58 | $19.73 | $19.46 | $19.73 | $18.53 | 8,626 |
| 2021-01-20 | $19.45 | $19.60 | $19.13 | $19.59 | $18.40 | 7,509 |
| 2021-01-19 | $19.33 | $19.45 | $19.20 | $19.38 | $18.20 | 14,576 |
| 2021-01-15 | $18.98 | $19.33 | $18.91 | $19.33 | $18.15 | 18,404 |
| 2021-01-14 | $19.40 | $19.52 | $19.26 | $19.47 | $18.28 | 5,554 |
| 2021-01-13 | $18.44 | $18.89 | $18.44 | $18.77 | $17.63 | 5,871 |
| 2021-01-12 | $18.92 | $19.21 | $18.92 | $19.21 | $18.04 | 20,777 |
| 2021-01-11 | $19.09 | $19.28 | $18.86 | $18.86 | $17.71 | 6,824 |
| 2021-01-08 | $19.42 | $19.73 | $19.42 | $19.68 | $18.48 | 8,002 |
| 2021-01-07 | $18.83 | $18.93 | $18.68 | $18.78 | $17.64 | 4,229 |
| 2021-01-06 | $18.50 | $18.67 | $18.50 | $18.60 | $17.47 | 9,870 |
| 2021-01-05 | $17.67 | $18.22 | $17.67 | $18.22 | $17.11 | 5,717 |
| 2021-01-04 | $17.88 | $17.91 | $17.68 | $17.68 | $16.60 | 2,728 |
| 2020-12-31 | $18.45 | $18.51 | $18.45 | $18.45 | $17.33 | 1,746 |
| 2020-12-30 | $19.11 | $19.11 | $18.42 | $18.42 | $17.30 | 16,245 |
| 2020-12-29 | $18.76 | $18.76 | $18.31 | $18.74 | $17.60 | 9,068 |
| 2020-12-28 | $18.81 | $19.60 | $18.72 | $19.17 | $18.00 | 10,181 |
| 2020-12-24 | $19.37 | $19.37 | $18.64 | $18.96 | $17.80 | 4,695 |
| 2020-12-23 | $18.36 | $18.44 | $18.22 | $18.41 | $17.29 | 4,668 |
| 2020-12-22 | $17.35 | $17.60 | $17.29 | $17.29 | $16.24 | 2,354 |
| 2020-12-21 | $17.23 | $17.57 | $17.11 | $17.51 | $16.45 | 8,614 |
| 2020-12-18 | $17.87 | $17.94 | $17.68 | $17.93 | $16.84 | 11,352 |
| 2020-12-17 | $17.85 | $18.06 | $17.83 | $18.05 | $16.95 | 2,509 |
| 2020-12-16 | $17.34 | $17.95 | $17.34 | $17.95 | $16.86 | 3,083 |
| 2020-12-15 | $16.23 | $17.04 | $16.23 | $16.73 | $15.71 | 4,688 |
| 2020-12-14 | $16.57 | $16.57 | $16.09 | $16.09 | $15.11 | 3,332 |
| 2020-12-11 | $15.91 | $15.91 | $15.34 | $15.40 | $14.46 | 10,742 |
| 2020-12-10 | $16.29 | $16.29 | $16.00 | $16.00 | $15.03 | 3,292 |
| 2020-12-09 | $17.10 | $17.25 | $16.83 | $17.19 | $16.14 | 2,368 |
| 2020-12-08 | $16.92 | $17.10 | $16.81 | $16.81 | $15.79 | 3,353 |
| 2020-12-07 | $17.30 | $17.30 | $16.99 | $17.03 | $15.99 | 7,204 |
| 2020-12-04 | $17.88 | $17.99 | $17.58 | $17.86 | $16.78 | 3,942 |
| 2020-12-03 | $17.80 | $18.10 | $17.75 | $17.75 | $16.67 | 2,244 |
| 2020-12-02 | $17.40 | $17.71 | $17.21 | $17.52 | $16.45 | 2,945 |
| 2020-12-01 | $17.41 | $17.94 | $17.41 | $17.94 | $16.85 | 5,787 |
| 2020-11-30 | $16.80 | $16.98 | $16.48 | $16.48 | $15.48 | 5,721 |
| 2020-11-27 | $17.04 | $17.10 | $16.93 | $17.10 | $16.06 | 1,502 |
| 2020-11-25 | $16.80 | $17.40 | $16.80 | $17.03 | $15.99 | 39,633 |
| 2020-11-24 | $17.17 | $17.64 | $17.17 | $17.59 | $16.52 | 53,027 |
| 2020-11-23 | $17.68 | $17.68 | $17.48 | $17.68 | $16.60 | 2,659 |
| 2020-11-20 | $17.65 | $17.65 | $17.20 | $17.53 | $16.46 | 2,215 |
| 2020-11-19 | $17.64 | $17.64 | $17.33 | $17.39 | $16.33 | 10,667 |
| 2020-11-18 | $17.60 | $18.00 | $17.60 | $17.74 | $16.66 | 13,980 |
| 2020-11-17 | $17.15 | $17.54 | $17.15 | $17.30 | $16.24 | 2,085 |
| 2020-11-16 | $16.65 | $17.04 | $16.65 | $16.77 | $15.75 | 1,342 |
| 2020-11-13 | $16.64 | $16.68 | $16.32 | $16.56 | $15.55 | 1,485 |
| 2020-11-12 | $16.40 | $16.40 | $15.93 | $16.00 | $15.03 | 3,514 |
| 2020-11-11 | $16.56 | $16.75 | $16.37 | $16.75 | $15.73 | 1,627 |
| 2020-11-10 | $16.06 | $16.45 | $15.91 | $16.38 | $15.38 | 18,075 |
| 2020-11-09 | $15.93 | $16.34 | $15.93 | $16.16 | $15.17 | 6,164 |
| 2020-11-06 | $14.21 | $14.46 | $14.21 | $14.46 | $13.58 | 10,609 |
| 2020-11-05 | $13.80 | $14.16 | $13.80 | $14.16 | $13.30 | 1,471 |
| 2020-11-04 | $13.66 | $13.77 | $13.66 | $13.77 | $12.93 | 1,426 |
| 2020-11-03 | $13.32 | $13.65 | $13.32 | $13.65 | $12.82 | 3,563 |
| 2020-11-02 | $13.00 | $13.00 | $12.76 | $12.76 | $11.98 | 2,055 |
| 2020-10-30 | $12.58 | $12.68 | $12.42 | $12.66 | $11.89 | 4,816 |
| 2020-10-29 | $12.65 | $12.82 | $12.58 | $12.82 | $12.04 | 2,418 |
| 2020-10-28 | $12.82 | $12.92 | $12.65 | $12.68 | $11.91 | 9,428 |
| 2020-10-27 | $13.65 | $13.65 | $13.09 | $13.36 | $12.55 | 3,364 |
| 2020-10-26 | $14.07 | $14.08 | $13.95 | $13.95 | $13.10 | 1,837 |
| 2020-10-23 | $14.08 | $14.20 | $14.06 | $14.20 | $13.34 | 2,558 |
| 2020-10-22 | $13.80 | $14.16 | $13.80 | $14.16 | $13.30 | 3,124 |
| 2020-10-21 | $13.82 | $13.99 | $13.82 | $13.99 | $13.14 | 1,849 |
| 2020-10-20 | $13.95 | $13.95 | $13.66 | $13.86 | $13.02 | 4,274 |
| 2020-10-19 | $13.97 | $14.16 | $13.95 | $13.96 | $13.11 | 3,473 |
| 2020-10-16 | $14.17 | $14.17 | $14.01 | $14.01 | $13.16 | 7,534 |
| 2020-10-15 | $13.92 | $14.41 | $13.92 | $14.41 | $13.53 | 1,231 |
| 2020-10-14 | $14.51 | $14.65 | $14.32 | $14.32 | $13.45 | 3,576 |
| 2020-10-13 | $14.03 | $14.20 | $13.98 | $14.20 | $13.34 | 3,014 |
| 2020-10-12 | $14.23 | $14.54 | $14.23 | $14.43 | $13.55 | 4,661 |
| 2020-10-09 | $14.19 | $14.22 | $14.09 | $14.09 | $13.23 | 2,350 |
| 2020-10-08 | $13.95 | $14.36 | $13.95 | $14.04 | $13.19 | 1,778 |
| 2020-10-07 | $13.79 | $13.96 | $13.51 | $13.94 | $13.09 | 1,518 |
| 2020-10-06 | $13.69 | $13.78 | $13.60 | $13.78 | $12.94 | 2,226 |
| 2020-10-05 | $13.58 | $13.58 | $13.21 | $13.25 | $12.44 | 1,494 |
| 2020-10-02 | $12.84 | $12.84 | $12.69 | $12.78 | $12.00 | 3,358 |
| 2020-10-01 | $12.52 | $12.79 | $12.52 | $12.56 | $11.80 | 3,305 |
| 2020-09-30 | $12.50 | $12.50 | $12.22 | $12.22 | $11.48 | 2,377 |
| 2020-09-29 | $12.19 | $12.39 | $12.12 | $12.39 | $11.64 | 3,336 |
| 2020-09-28 | $12.39 | $12.40 | $12.18 | $12.18 | $11.44 | 6,525 |
| 2020-09-25 | $11.71 | $11.75 | $11.51 | $11.75 | $11.04 | 1,152 |
| 2020-09-24 | $11.66 | $11.72 | $11.54 | $11.72 | $11.01 | 3,217 |
| 2020-09-23 | $11.38 | $11.38 | $11.06 | $11.06 | $10.39 | 7,452 |
| 2020-09-22 | $11.20 | $11.21 | $11.00 | $11.14 | $10.46 | 1,679 |
| 2020-09-21 | $11.43 | $11.57 | $11.21 | $11.50 | $10.80 | 3,847 |
| 2020-09-18 | $12.70 | $12.75 | $12.18 | $12.24 | $11.50 | 8,871 |
| 2020-09-17 | $13.12 | $13.20 | $12.91 | $13.05 | $12.25 | 6,087 |
| 2020-09-16 | $13.08 | $13.19 | $13.08 | $13.19 | $12.39 | 1,804 |
| 2020-09-15 | $13.00 | $13.20 | $13.00 | $13.10 | $12.30 | 9,332 |
| 2020-09-14 | $13.04 | $13.14 | $13.01 | $13.08 | $12.28 | 5,844 |
| 2020-09-11 | $13.13 | $13.18 | $13.02 | $13.02 | $12.23 | 1,440 |
| 2020-09-10 | $13.14 | $13.36 | $13.14 | $13.19 | $12.38 | 1,063 |
| 2020-09-09 | $13.15 | $13.25 | $13.01 | $13.01 | $12.22 | 2,240 |
| 2020-09-08 | $13.19 | $13.25 | $13.01 | $13.17 | $12.37 | 4,915 |
| 2020-09-04 | $13.70 | $13.70 | $13.21 | $13.47 | $12.65 | 4,064 |
| 2020-09-03 | $14.73 | $14.73 | $14.30 | $14.34 | $13.47 | 8,929 |
| 2020-09-02 | $14.61 | $14.89 | $14.61 | $14.89 | $13.98 | 2,173 |
| 2020-09-01 | $13.76 | $13.80 | $13.60 | $13.73 | $12.89 | 2,277 |
| 2020-08-31 | $14.22 | $14.23 | $14.01 | $14.11 | $13.25 | 2,494 |
| 2020-08-28 | $14.04 | $14.04 | $14.00 | $14.00 | $13.15 | 1,482 |
| 2020-08-27 | $13.89 | $13.89 | $13.65 | $13.65 | $12.82 | 2,308 |
| 2020-08-26 | $13.67 | $13.81 | $13.65 | $13.66 | $12.83 | 2,223 |
| 2020-08-25 | $13.70 | $13.70 | $13.54 | $13.54 | $12.72 | 4,791 |
| 2020-08-24 | $13.69 | $13.96 | $13.69 | $13.74 | $12.90 | 3,458 |
| 2020-08-21 | $13.88 | $13.88 | $13.74 | $13.80 | $12.96 | 2,092 |
| 2020-08-20 | $13.53 | $14.11 | $13.53 | $14.11 | $13.25 | 2,467 |
| 2020-08-19 | $13.68 | $14.05 | $13.68 | $13.81 | $12.97 | 3,013 |
| 2020-08-18 | $13.98 | $14.39 | $13.98 | $14.38 | $13.51 | 4,973 |
| 2020-08-17 | $13.74 | $13.88 | $13.59 | $13.88 | $13.04 | 2,751 |
| 2020-08-14 | $13.64 | $13.69 | $13.28 | $13.44 | $12.62 | 6,595 |
| 2020-08-13 | $13.43 | $13.77 | $13.34 | $13.34 | $12.53 | 6,220 |
| 2020-08-12 | $13.70 | $13.70 | $13.43 | $13.44 | $12.62 | 30,096 |
| 2020-08-11 | $13.26 | $13.26 | $13.21 | $13.21 | $12.41 | 965 |
| 2020-08-10 | $13.43 | $13.43 | $13.19 | $13.19 | $12.39 | 1,796 |
| 2020-08-07 | $13.28 | $13.57 | $13.28 | $13.31 | $12.50 | 2,493 |
| 2020-08-06 | $13.42 | $13.42 | $13.15 | $13.42 | $12.60 | 1,631 |
| 2020-08-05 | $13.91 | $13.91 | $13.62 | $13.91 | $13.06 | 1,650 |
| 2020-08-04 | $13.60 | $13.73 | $13.45 | $13.73 | $12.89 | 11,149 |
| 2020-08-03 | $13.55 | $13.83 | $13.55 | $13.83 | $12.99 | 1,853 |
| 2020-07-31 | $14.05 | $14.05 | $13.27 | $13.45 | $12.63 | 6,335 |
| 2020-07-30 | $13.73 | $13.91 | $13.41 | $13.90 | $13.05 | 17,058 |
| 2020-07-29 | $13.96 | $14.12 | $13.76 | $14.01 | $13.16 | 36,932 |
| 2020-07-28 | $13.80 | $14.21 | $13.80 | $13.98 | $13.13 | 4,310 |
| 2020-07-27 | $13.31 | $13.54 | $13.31 | $13.34 | $12.53 | 3,468 |
| 2020-07-24 | $13.39 | $13.39 | $13.20 | $13.20 | $12.40 | 6,408 |
| 2020-07-23 | $13.68 | $13.70 | $13.36 | $13.37 | $12.56 | 13,883 |
| 2020-07-22 | $13.71 | $13.90 | $13.67 | $13.86 | $13.02 | 1,772 |
| 2020-07-21 | $13.54 | $13.83 | $13.54 | $13.81 | $12.97 | 22,774 |
| 2020-07-20 | $13.95 | $13.95 | $13.90 | $13.90 | $13.05 | 2,209 |
| 2020-07-17 | $13.59 | $13.79 | $13.59 | $13.60 | $12.77 | 1,285 |
| 2020-07-16 | $13.71 | $13.75 | $13.52 | $13.52 | $12.70 | 5,571 |
| 2020-07-15 | $13.62 | $13.78 | $13.36 | $13.78 | $12.94 | 4,392 |
| 2020-07-14 | $13.40 | $13.49 | $13.27 | $13.49 | $12.67 | 4,923 |
| 2020-07-13 | $13.59 | $13.75 | $13.59 | $13.62 | $12.79 | 3,354 |
| 2020-07-10 | $13.95 | $13.95 | $13.63 | $13.79 | $12.95 | 2,875 |
| 2020-07-09 | $13.54 | $13.70 | $13.45 | $13.48 | $12.66 | 6,075 |
| 2020-07-08 | $13.11 | $13.46 | $13.11 | $13.40 | $12.59 | 6,519 |
| 2020-07-07 | $13.54 | $13.54 | $13.18 | $13.27 | $12.46 | 6,935 |
| 2020-07-06 | $13.04 | $13.51 | $13.04 | $13.39 | $12.58 | 2,981 |
| 2020-07-02 | $12.55 | $12.63 | $12.52 | $12.59 | $11.82 | 3,069 |
| 2020-07-01 | $12.35 | $12.56 | $12.31 | $12.36 | $11.61 | 2,498 |
| 2020-06-30 | $12.21 | $12.56 | $12.21 | $12.33 | $11.58 | 4,598 |
| 2020-06-29 | $12.20 | $12.44 | $12.20 | $12.22 | $11.48 | 5,581 |
| 2020-06-26 | $12.54 | $12.54 | $12.36 | $12.37 | $11.62 | 1,861 |
| 2020-06-25 | $12.49 | $12.55 | $12.43 | $12.55 | $11.79 | 4,321 |
| 2020-06-24 | $12.55 | $12.61 | $12.23 | $12.23 | $11.49 | 1,592 |
| 2020-06-23 | $12.55 | $13.84 | $12.55 | $12.72 | $11.95 | 7,012 |
| 2020-06-22 | $12.67 | $13.28 | $12.67 | $13.10 | $12.31 | 6,641 |
| 2020-06-19 | $12.83 | $12.83 | $12.43 | $12.48 | $11.72 | 3,110 |
| 2020-06-18 | $12.54 | $12.73 | $12.46 | $12.73 | $11.95 | 9,257 |
| 2020-06-17 | $12.98 | $12.98 | $12.71 | $12.71 | $11.94 | 3,788 |
| 2020-06-16 | $13.33 | $13.95 | $12.72 | $12.79 | $12.01 | 13,668 |
| 2020-06-15 | $12.55 | $12.98 | $12.55 | $12.98 | $12.19 | 9,450 |
| 2020-06-12 | $13.48 | $13.56 | $12.96 | $12.96 | $12.17 | 3,041 |
| 2020-06-11 | $13.53 | $13.53 | $12.92 | $12.96 | $12.17 | 6,029 |
| 2020-06-10 | $13.88 | $13.89 | $13.72 | $13.84 | $13.00 | 12,521 |
| 2020-06-09 | $13.88 | $14.15 | $13.74 | $13.74 | $12.90 | 10,872 |
| 2020-06-08 | $14.61 | $15.04 | $14.60 | $15.04 | $14.13 | 6,898 |
| 2020-06-05 | $14.04 | $14.12 | $13.80 | $13.80 | $12.96 | 6,715 |
| 2020-06-04 | $13.55 | $13.62 | $13.23 | $13.31 | $12.50 | 9,561 |
| 2020-06-03 | $13.40 | $14.12 | $13.39 | $13.55 | $12.73 | 11,308 |
| 2020-06-02 | $13.52 | $13.52 | $12.81 | $12.82 | $12.04 | 7,354 |
| 2020-06-01 | $12.53 | $13.67 | $12.53 | $13.65 | $12.82 | 3,499 |
| 2020-05-29 | $12.65 | $13.53 | $12.36 | $12.56 | $11.80 | 40,791 |
| 2020-05-28 | $13.31 | $13.48 | $13.26 | $13.45 | $12.63 | 2,038 |
| 2020-05-27 | $13.07 | $13.28 | $12.50 | $13.00 | $12.21 | 97,175 |
| 2020-05-26 | $13.25 | $13.52 | $13.13 | $13.46 | $12.64 | 26,686 |
| 2020-05-22 | $12.15 | $13.03 | $11.95 | $12.05 | $11.32 | 21,615 |
| 2020-05-21 | $12.05 | $12.47 | $11.95 | $12.01 | $11.28 | 13,061 |
| 2020-05-20 | $12.01 | $12.27 | $11.67 | $12.24 | $11.50 | 20,039 |
| 2020-05-19 | $12.11 | $13.13 | $11.99 | $12.61 | $11.84 | 25,531 |
| 2020-05-18 | $12.07 | $12.99 | $12.00 | $12.60 | $11.83 | 28,022 |
| 2020-05-15 | $13.78 | $13.78 | $11.44 | $11.58 | $10.88 | 19,595 |
| 2020-05-14 | $11.60 | $13.99 | $11.04 | $11.50 | $10.80 | 20,074 |
| 2020-05-13 | $12.14 | $13.85 | $11.72 | $11.72 | $11.01 | 30,797 |
| 2020-05-12 | $12.72 | $13.54 | $12.22 | $12.58 | $11.81 | 956,502 |
| 2020-05-11 | $12.83 | $14.11 | $12.54 | $12.72 | $11.95 | 6,191 |
| 2020-05-08 | $13.17 | $13.52 | $13.17 | $13.20 | $12.40 | 7,279 |
| 2020-05-07 | $13.99 | $14.11 | $12.83 | $14.11 | $13.25 | 7,978 |
| 2020-05-06 | $12.91 | $13.74 | $12.85 | $13.13 | $12.33 | 17,738 |
| 2020-05-05 | $14.08 | $14.08 | $12.85 | $12.85 | $12.07 | 2,786 |
| 2020-05-04 | $14.08 | $14.11 | $13.43 | $13.60 | $12.77 | 4,908 |
| 2020-05-01 | $13.40 | $14.07 | $13.10 | $13.15 | $12.35 | 2,556 |
| 2020-04-30 | $12.94 | $13.84 | $12.92 | $13.25 | $12.44 | 5,564 |
| 2020-04-29 | $13.76 | $13.98 | $13.51 | $13.56 | $12.73 | 6,009 |
| 2020-04-28 | $13.27 | $13.62 | $13.23 | $13.54 | $12.72 | 4,899 |
| 2020-04-27 | $12.85 | $13.06 | $12.70 | $13.00 | $12.21 | 7,500 |
| 2020-04-24 | $12.87 | $13.17 | $12.80 | $13.17 | $12.37 | 2,366 |
| 2020-04-23 | $12.70 | $13.26 | $12.47 | $12.80 | $12.02 | 3,436 |
| 2020-04-22 | $11.95 | $11.95 | $11.56 | $11.92 | $11.20 | 3,794 |
| 2020-04-21 | $11.43 | $12.24 | $10.88 | $11.06 | $10.39 | 3,825 |
| 2020-04-20 | $11.67 | $12.36 | $11.26 | $11.55 | $10.85 | 16,467 |
| 2020-04-17 | $12.31 | $12.35 | $12.04 | $12.04 | $11.31 | 7,639 |
| 2020-04-16 | $11.35 | $11.91 | $11.24 | $11.47 | $10.77 | 11,925 |
| 2020-04-15 | $11.43 | $12.17 | $10.67 | $10.98 | $10.31 | 10,368 |
| 2020-04-14 | $12.65 | $13.22 | $11.38 | $11.59 | $10.89 | 9,727 |
| 2020-04-13 | $12.11 | $13.26 | $12.11 | $12.57 | $11.81 | 10,099 |
| 2020-04-09 | $12.62 | $13.26 | $12.62 | $13.04 | $12.25 | 7,321 |
| 2020-04-08 | $12.08 | $12.37 | $11.55 | $11.92 | $11.20 | 8,074 |
| 2020-04-07 | $11.72 | $12.34 | $11.38 | $11.65 | $10.94 | 11,874 |
| 2020-04-06 | $11.02 | $11.32 | $10.86 | $10.96 | $10.29 | 39,214 |
| 2020-04-03 | $9.85 | $10.07 | $9.38 | $9.69 | $9.10 | 10,840 |
| 2020-04-02 | $10.18 | $11.01 | $9.98 | $10.18 | $9.56 | 9,429 |
| 2020-04-01 | $10.45 | $10.55 | $10.02 | $10.02 | $9.41 | 20,819 |
| 2020-03-31 | $11.17 | $11.48 | $10.86 | $10.86 | $10.20 | 56,714 |
| 2020-03-30 | $10.91 | $11.60 | $10.84 | $11.60 | $10.89 | 91,570 |
| 2020-03-27 | $11.07 | $11.50 | $10.77 | $11.03 | $10.36 | 8,867 |
| 2020-03-26 | $10.67 | $11.50 | $10.67 | $11.49 | $10.79 | 16,277 |
| 2020-03-25 | $9.80 | $10.35 | $9.71 | $10.22 | $9.60 | 70,252 |
| 2020-03-24 | $9.60 | $9.79 | $9.22 | $9.41 | $8.84 | 1,225,933 |
| 2020-03-23 | $9.35 | $9.50 | $8.67 | $9.00 | $8.45 | 7,434 |
| 2020-03-20 | $9.21 | $9.60 | $8.83 | $9.44 | $8.87 | 38,166 |
| 2020-03-19 | $8.30 | $9.24 | $8.13 | $8.38 | $7.87 | 11,019 |
| 2020-03-18 | $9.28 | $10.48 | $8.93 | $8.95 | $8.41 | 13,726 |
| 2020-03-17 | $11.46 | $11.46 | $9.76 | $10.83 | $10.17 | 31,711 |
| 2020-03-16 | $11.18 | $15.11 | $10.61 | $10.85 | $10.19 | 770,981 |
| 2020-03-13 | $13.92 | $14.61 | $13.09 | $13.56 | $12.74 | 11,604 |
| 2020-03-12 | $16.22 | $16.22 | $13.71 | $14.55 | $13.67 | 6,198 |
| 2020-03-11 | $17.40 | $17.40 | $16.40 | $16.45 | $15.45 | 10,490 |
| 2020-03-10 | $19.60 | $19.60 | $17.40 | $17.69 | $16.61 | 5,651 |
| 2020-03-09 | $17.95 | $18.75 | $17.39 | $18.50 | $17.37 | 12,817 |
| 2020-03-06 | $20.50 | $20.50 | $19.10 | $19.12 | $17.96 | 11,000 |
| 2020-03-05 | $19.70 | $20.99 | $19.67 | $20.09 | $18.87 | 4,608 |
| 2020-03-04 | $19.85 | $20.38 | $19.85 | $20.38 | $19.14 | 10,362 |
| 2020-03-03 | $19.65 | $21.68 | $19.14 | $21.68 | $20.36 | 8,743 |
| 2020-03-02 | $20.52 | $20.55 | $19.06 | $20.22 | $18.99 | 11,260 |
| 2020-02-28 | $20.07 | $21.27 | $19.31 | $19.80 | $18.60 | 227,651 |
| 2020-02-27 | $19.86 | $20.12 | $19.41 | $19.51 | $18.32 | 19,606 |
| 2020-02-26 | $21.02 | $21.02 | $19.98 | $19.99 | $18.77 | 8,259 |
| 2020-02-25 | $22.54 | $22.54 | $21.02 | $21.71 | $20.39 | 14,863 |
| 2020-02-24 | $23.04 | $23.11 | $21.69 | $23.11 | $21.70 | 1,813 |
| 2020-02-21 | $22.15 | $23.88 | $22.15 | $22.90 | $21.51 | 3,060 |
| 2020-02-20 | $22.14 | $23.87 | $22.14 | $23.87 | $22.42 | 2,346 |
| 2020-02-19 | $23.06 | $23.35 | $23.06 | $23.35 | $21.93 | 2,405 |
| 2020-02-18 | $22.93 | $23.35 | $22.40 | $23.11 | $21.70 | 5,658 |
| 2020-02-14 | $23.02 | $23.08 | $22.79 | $22.98 | $21.58 | 901,477 |
| 2020-02-13 | $23.02 | $23.02 | $22.52 | $22.69 | $21.31 | 68,500 |
| 2020-02-12 | $22.59 | $22.95 | $22.59 | $22.95 | $21.55 | 337,421 |
| 2020-02-11 | $21.25 | $21.85 | $21.25 | $21.76 | $20.44 | 4,977 |
| 2020-02-10 | $21.89 | $21.89 | $21.52 | $21.52 | $20.21 | 5,564 |
| 2020-02-07 | $20.87 | $21.39 | $20.84 | $20.84 | $19.57 | 1,130 |
| 2020-02-06 | $21.25 | $22.32 | $21.01 | $21.15 | $19.86 | 4,909 |
| 2020-02-05 | $22.11 | $22.20 | $21.88 | $21.88 | $20.54 | 2,481 |
| 2020-02-04 | $22.08 | $22.08 | $21.26 | $21.63 | $20.31 | 5,010 |
| 2020-02-03 | $22.02 | $22.02 | $21.00 | $21.53 | $20.22 | 3,599 |
| 2020-01-31 | $21.16 | $22.02 | $20.96 | $21.49 | $20.18 | 3,847 |
| 2020-01-30 | $22.02 | $22.02 | $21.44 | $21.44 | $20.14 | 1,449 |
| 2020-01-29 | $21.42 | $22.02 | $20.81 | $22.02 | $20.68 | 2,230 |
| 2020-01-28 | $22.02 | $22.02 | $20.73 | $22.02 | $20.68 | 1,118 |
| 2020-01-27 | $20.53 | $20.53 | $20.53 | $20.53 | $19.28 | 2,080 |
| 2020-01-24 | $22.02 | $22.02 | $20.82 | $22.02 | $20.68 | 1,319 |
| 2020-01-23 | $21.39 | $22.02 | $21.39 | $22.02 | $20.68 | 1,107 |
| 2020-01-22 | $21.52 | $21.52 | $21.52 | $21.52 | $20.21 | 682 |
| 2020-01-21 | $21.82 | $22.02 | $21.00 | $21.39 | $20.09 | 4,309 |
| 2020-01-17 | $21.25 | $22.02 | $20.63 | $20.63 | $19.38 | 1,427 |
| 2020-01-16 | $21.15 | $21.99 | $20.28 | $21.20 | $19.91 | 4,369 |
| 2020-01-15 | $21.14 | $21.17 | $20.16 | $21.15 | $19.86 | 4,656 |
| 2020-01-14 | $20.56 | $20.91 | $20.33 | $20.91 | $19.64 | 1,807 |
| 2020-01-13 | $20.10 | $20.10 | $19.75 | $20.09 | $18.87 | 13,308 |
| 2020-01-10 | $19.84 | $20.27 | $19.84 | $20.27 | $19.04 | 5,741 |
| 2020-01-09 | $20.27 | $20.34 | $20.16 | $20.16 | $18.93 | 4,525 |
| 2020-01-08 | $20.07 | $20.71 | $20.05 | $20.56 | $19.31 | 17,505 |
| 2020-01-07 | $20.21 | $20.50 | $19.65 | $20.50 | $19.25 | 12,405 |
| 2020-01-06 | $20.05 | $20.07 | $19.62 | $20.07 | $18.85 | 5,525 |
| 2020-01-03 | $18.99 | $20.06 | $18.97 | $19.32 | $18.14 | 6,351 |
| 2020-01-02 | $20.39 | $21.13 | $20.34 | $20.60 | $19.35 | 1,464 |
| 2019-12-31 | $20.31 | $20.52 | $20.23 | $20.52 | $19.27 | 1,584 |
| 2019-12-30 | $20.75 | $20.75 | $19.24 | $20.26 | $19.03 | 1,176 |
| 2019-12-27 | $19.43 | $20.29 | $19.40 | $20.29 | $19.06 | 5,224 |
| 2019-12-26 | $19.50 | $19.95 | $19.30 | $19.45 | $18.27 | 2,066 |
| 2019-12-24 | $18.90 | $19.50 | $18.90 | $19.50 | $18.31 | 584 |
| 2019-12-23 | $19.10 | $19.50 | $19.10 | $19.50 | $18.31 | 3,184 |
| 2019-12-20 | $19.50 | $19.55 | $19.50 | $19.55 | $18.36 | 891 |
| 2019-12-19 | $19.12 | $19.70 | $19.12 | $19.65 | $18.45 | 3,997 |
| 2019-12-18 | $19.80 | $19.80 | $19.52 | $19.75 | $18.55 | 13,226 |
| 2019-12-17 | $20.80 | $20.80 | $20.35 | $20.44 | $19.20 | 5,960 |
| 2019-12-16 | $21.03 | $21.13 | $20.90 | $20.90 | $19.63 | 9,994 |
| 2019-12-13 | $19.00 | $21.02 | $19.00 | $20.85 | $19.58 | 14,934 |
| 2019-12-12 | $17.73 | $17.73 | $17.58 | $17.58 | $16.51 | 2,023 |
| 2019-12-11 | $17.42 | $17.42 | $17.42 | $17.42 | $16.36 | 672 |
| 2019-12-10 | $17.49 | $17.84 | $17.15 | $17.78 | $16.70 | 7,577 |
| 2019-12-09 | $17.61 | $18.00 | $17.61 | $17.95 | $16.86 | 1,807 |
| 2019-12-06 | $17.93 | $18.00 | $17.26 | $18.00 | $16.91 | 2,121 |
| 2019-12-05 | $17.80 | $17.98 | $17.45 | $17.97 | $16.88 | 4,878 |
| 2019-12-04 | $17.05 | $17.80 | $17.05 | $17.75 | $16.67 | 2,726 |
| 2019-12-03 | $17.36 | $17.59 | $17.36 | $17.59 | $16.52 | 3,195 |
| 2019-12-02 | $17.75 | $17.75 | $17.06 | $17.45 | $16.38 | 2,231 |
| 2019-11-29 | $17.80 | $17.80 | $17.05 | $17.14 | $16.10 | 2,512 |
| 2019-11-27 | $17.31 | $17.36 | $17.31 | $17.36 | $16.30 | 611 |
| 2019-11-26 | $17.81 | $18.28 | $17.74 | $18.00 | $16.91 | 17,325 |
| 2019-11-25 | $16.97 | $17.85 | $16.97 | $17.80 | $16.72 | 29,394 |
| 2019-11-22 | $17.60 | $17.60 | $17.02 | $17.24 | $16.19 | 521,608 |
| 2019-11-21 | $17.60 | $17.60 | $17.07 | $17.60 | $16.53 | 275,244 |
| 2019-11-20 | $17.60 | $17.60 | $17.37 | $17.37 | $16.31 | 1,043 |
| 2019-11-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.53 | 10,047 |
| 2019-11-18 | $17.05 | $17.35 | $16.66 | $17.35 | $16.29 | 2,445 |
| 2019-11-15 | $16.84 | $17.05 | $16.84 | $17.05 | $16.01 | 999 |
| 2019-11-14 | $16.80 | $16.80 | $16.53 | $16.80 | $15.78 | 16,038 |
| 2019-11-13 | $16.62 | $16.90 | $16.62 | $16.88 | $15.85 | 558,615 |
| 2019-11-12 | $16.60 | $17.44 | $16.60 | $17.00 | $15.97 | 48,297 |
| 2019-11-11 | $16.60 | $16.60 | $16.60 | $16.60 | $15.59 | 21 |
| 2019-11-08 | $17.00 | $17.00 | $16.60 | $16.60 | $15.59 | 347 |
| 2019-11-07 | $16.32 | $16.32 | $16.32 | $16.32 | $15.33 | 227 |
| 2019-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.31 | 29 |
| 2019-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.31 | 515 |
| 2019-11-04 | $17.51 | $17.51 | $17.51 | $17.51 | $16.45 | 558 |
| 2019-11-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.21 | 102 |
| 2019-10-31 | $16.31 | $16.31 | $16.20 | $16.20 | $15.21 | 465 |
| 2019-10-30 | $17.36 | $17.36 | $17.36 | $17.36 | $16.31 | 34 |
| 2019-10-29 | $17.38 | $17.45 | $17.00 | $17.36 | $16.31 | 16,457 |
| 2019-10-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.35 | 57 |
| 2019-10-25 | $17.33 | $17.33 | $16.35 | $16.35 | $15.35 | 387 |
| 2019-10-24 | $16.46 | $17.55 | $16.45 | $17.55 | $16.48 | 578 |
| 2019-10-23 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 90 |
| 2019-10-22 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 224 |
| 2019-10-21 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 65 |
| 2019-10-18 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 54 |
| 2019-10-17 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 136 |
| 2019-10-16 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 80 |
| 2019-10-15 | $17.80 | $17.98 | $17.78 | $17.98 | $16.88 | 8,075 |
| 2019-10-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 18 |
| 2019-10-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.00 | 10 |
| 2019-10-09 | $15.77 | $15.77 | $15.77 | $15.77 | $14.00 | 713 |
| 2019-10-08 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 30 |
| 2019-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 12 |
| 2019-10-04 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 12 |
| 2019-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 45 |
| 2019-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 75 |
| 2019-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 17 |
| 2019-09-30 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 19 |
| 2019-09-26 | $16.54 | $16.54 | $15.87 | $15.87 | $14.09 | 230 |
| 2019-09-25 | $16.73 | $16.73 | $16.73 | $16.73 | $14.86 | 58 |
| 2019-09-24 | $16.73 | $16.73 | $16.73 | $16.73 | $14.86 | 1,136 |
| 2019-09-23 | $15.74 | $15.74 | $15.74 | $15.74 | $13.98 | 134 |
| 2019-09-20 | $15.56 | $15.56 | $15.56 | $15.56 | $13.82 | 157 |
| 2019-09-19 | $16.43 | $16.43 | $16.43 | $16.43 | $14.59 | 75 |
| 2019-09-18 | $16.43 | $16.43 | $16.43 | $16.43 | $14.59 | 450 |
| 2019-09-17 | $16.43 | $16.43 | $16.43 | $16.43 | $14.59 | 400 |
| 2019-09-16 | $16.43 | $16.43 | $16.43 | $16.43 | $14.59 | 227 |
| 2019-09-13 | $15.87 | $15.87 | $15.87 | $15.87 | $14.09 | 242 |
| 2019-09-12 | $14.42 | $14.42 | $14.42 | $14.42 | $12.80 | 14 |
| 2019-09-11 | $14.42 | $14.42 | $14.42 | $14.42 | $12.80 | 81 |
| 2019-09-10 | $14.42 | $14.42 | $14.42 | $14.42 | $12.80 | 51 |
| 2019-09-09 | $14.42 | $14.42 | $14.42 | $14.42 | $12.80 | 343 |
| 2019-09-06 | $14.86 | $14.86 | $14.86 | $14.86 | $13.20 | 695 |
| 2019-09-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.68 | 89 |
| 2019-09-04 | $15.40 | $15.40 | $15.40 | $15.40 | $13.68 | 202 |
| 2019-09-03 | $15.91 | $15.91 | $15.91 | $15.91 | $14.13 | 318 |
| 2019-08-30 | $15.80 | $15.80 | $15.80 | $15.80 | $14.03 | 57 |
| 2019-08-29 | $15.80 | $15.80 | $15.80 | $15.80 | $14.03 | 393 |
| 2019-08-28 | $15.40 | $15.40 | $15.40 | $15.40 | $13.68 | 163 |
| 2019-08-27 | $16.53 | $16.53 | $16.53 | $16.53 | $14.68 | 52 |
| 2019-08-26 | $16.53 | $16.53 | $16.53 | $16.53 | $14.68 | 305 |
| 2019-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $13.68 | 210 |
| 2019-08-22 | $15.39 | $15.39 | $15.39 | $15.39 | $13.66 | 31 |
| 2019-08-21 | $15.39 | $15.39 | $15.39 | $15.39 | $13.66 | 196 |
| 2019-08-20 | $15.85 | $15.85 | $15.10 | $15.10 | $13.41 | 934 |
| 2019-08-19 | $14.67 | $14.67 | $14.67 | $14.67 | $13.03 | 211 |
| 2019-08-15 | $14.34 | $14.34 | $14.34 | $14.34 | $12.73 | 153 |
| 2019-08-14 | $14.92 | $14.92 | $14.92 | $14.92 | $13.25 | 48 |
| 2019-08-13 | $14.92 | $14.92 | $14.92 | $14.92 | $13.25 | 116 |
| 2019-08-12 | $15.97 | $15.97 | $15.97 | $15.97 | $14.18 | 71 |
| 2019-08-09 | $15.97 | $15.97 | $15.97 | $15.97 | $14.18 | 76 |
| 2019-08-08 | $15.97 | $15.97 | $15.97 | $15.97 | $14.18 | 166 |
| 2019-08-07 | $15.97 | $15.97 | $15.97 | $15.97 | $14.18 | 72 |
| 2019-08-06 | $15.97 | $15.97 | $15.97 | $15.97 | $14.18 | 134 |
| 2019-08-02 | $15.18 | $15.18 | $15.18 | $15.18 | $13.48 | 284 |
| 2019-08-01 | $16.87 | $16.87 | $16.87 | $16.87 | $14.98 | 102 |
| 2019-07-31 | $16.87 | $16.87 | $16.87 | $16.87 | $14.98 | 114 |
| 2019-07-30 | $15.57 | $16.87 | $15.57 | $16.87 | $14.98 | 2,815 |
| 2019-07-29 | $16.42 | $16.42 | $16.42 | $16.42 | $14.58 | 58 |
| 2019-07-26 | $17.40 | $17.40 | $16.42 | $16.42 | $14.58 | 678 |
| 2019-07-25 | $16.54 | $16.54 | $16.54 | $16.54 | $14.69 | 156 |
| 2019-07-24 | $15.65 | $15.65 | $15.65 | $15.65 | $13.90 | 65 |
| 2019-07-23 | $15.65 | $15.65 | $15.65 | $15.65 | $13.90 | 41 |
| 2019-07-22 | $15.65 | $15.65 | $15.65 | $15.65 | $13.90 | 353 |
| 2019-07-19 | $16.77 | $16.77 | $16.77 | $16.77 | $14.89 | 130 |
| 2019-07-18 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 137 |
| 2019-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 66 |
| 2019-07-16 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 111 |
| 2019-07-15 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 46 |
| 2019-07-12 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 46 |
| 2019-07-11 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 122 |
| 2019-07-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.52 | 178 |
| 2019-07-09 | $15.07 | $15.07 | $15.07 | $15.07 | $13.38 | 111 |
| 2019-07-08 | $15.21 | $15.21 | $15.21 | $15.21 | $13.51 | 125 |
| 2019-07-05 | $15.21 | $15.21 | $15.21 | $15.21 | $13.51 | 1,731 |
| 2019-07-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.14 | 254 |
| 2019-07-02 | $14.48 | $14.48 | $14.48 | $14.48 | $12.86 | 112 |
| 2019-06-28 | $13.97 | $13.97 | $13.97 | $13.97 | $12.40 | 62 |
| 2019-06-27 | $15.17 | $15.17 | $13.97 | $13.97 | $12.40 | 454 |
| 2019-06-26 | $14.38 | $15.04 | $14.38 | $15.04 | $13.36 | 481 |
| 2019-06-25 | $15.06 | $15.06 | $15.06 | $15.06 | $13.37 | 145 |
| 2019-06-21 | $13.87 | $15.14 | $13.87 | $13.87 | $12.32 | 547 |
| 2019-06-18 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 110 |
| 2019-06-17 | $14.90 | $14.90 | $14.90 | $14.90 | $13.23 | 414 |
| 2019-06-14 | $14.88 | $14.88 | $14.88 | $14.88 | $13.21 | 361 |
| 2019-06-13 | $15.14 | $15.14 | $15.14 | $15.14 | $13.44 | 688 |
| 2019-06-11 | $14.03 | $14.03 | $14.03 | $14.03 | $12.46 | 107 |
| 2019-06-10 | $14.03 | $14.03 | $14.03 | $14.03 | $12.46 | 275 |
| 2019-06-07 | $14.87 | $14.87 | $14.87 | $14.87 | $13.20 | 27 |
| 2019-06-05 | $14.87 | $14.87 | $14.87 | $14.87 | $13.20 | 12 |
| 2019-06-04 | $14.87 | $14.87 | $14.87 | $14.87 | $13.20 | 151 |
| 2019-06-03 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 96 |
| 2019-05-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 11 |
| 2019-05-28 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 124 |
| 2019-05-24 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 149 |
| 2019-05-23 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 99 |
| 2019-05-22 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 97 |
| 2019-05-21 | $14.95 | $14.95 | $14.95 | $14.95 | $13.27 | 139 |
| 2019-05-17 | $15.15 | $15.15 | $15.15 | $15.15 | $13.45 | 44 |
| 2019-05-16 | $15.15 | $15.15 | $15.15 | $15.15 | $13.45 | 99 |
| 2019-05-14 | $15.15 | $15.15 | $15.15 | $15.15 | $13.45 | 84 |
| 2019-05-13 | $14.97 | $15.15 | $14.97 | $15.15 | $13.45 | 769 |
| 2019-05-10 | $16.38 | $16.38 | $16.38 | $16.38 | $14.55 | 222 |
| 2019-05-09 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 71 |
| 2019-05-08 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 94 |
| 2019-05-07 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 55 |
| 2019-05-06 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 75 |
| 2019-05-03 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 53 |
| 2019-05-02 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 92 |
| 2019-05-01 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 137 |
| 2019-04-30 | $15.31 | $15.31 | $15.31 | $15.31 | $13.60 | 289 |
| 2019-04-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.01 | 42 |
| 2019-04-26 | $16.90 | $16.90 | $16.90 | $16.90 | $15.01 | 110 |
| 2019-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $15.01 | 39 |
| 2019-04-24 | $16.90 | $16.90 | $16.90 | $16.90 | $15.01 | 127 |
| 2019-04-23 | $16.14 | $16.14 | $16.14 | $16.14 | $14.33 | 1,440 |
| 2019-04-22 | $15.58 | $15.58 | $15.58 | $15.58 | $13.83 | 70 |
| 2019-04-18 | $15.58 | $15.58 | $15.58 | $15.58 | $13.83 | 104 |
| 2019-04-17 | $15.58 | $15.58 | $15.58 | $15.58 | $13.83 | 152 |
| 2019-04-16 | $16.52 | $16.52 | $16.52 | $16.52 | $14.67 | 44 |
| 2019-04-15 | $16.52 | $16.52 | $16.52 | $16.52 | $14.67 | 34 |
| 2019-04-12 | $16.52 | $16.52 | $16.52 | $16.52 | $14.67 | 465 |
| 2019-04-11 | $16.74 | $16.74 | $16.74 | $16.74 | $14.87 | 10 |
| 2019-04-10 | $16.74 | $16.74 | $16.74 | $16.74 | $14.67 | 260 |
| 2019-04-09 | $15.84 | $15.84 | $15.84 | $15.84 | $13.88 | 85 |
| 2019-04-08 | $15.84 | $15.84 | $15.84 | $15.84 | $13.88 | 458 |
| 2019-04-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.77 | 46 |
| 2019-04-03 | $16.85 | $16.85 | $16.85 | $16.85 | $14.77 | 71 |
| 2019-04-02 | $15.62 | $16.85 | $15.62 | $16.85 | $14.77 | 1,585 |
| 2019-04-01 | $15.59 | $15.59 | $15.59 | $15.59 | $13.67 | 219 |
| 2019-03-29 | $16.36 | $16.36 | $16.36 | $16.36 | $14.34 | 409 |
| 2019-03-28 | $16.38 | $16.38 | $16.38 | $16.38 | $14.36 | 171 |
| 2019-03-27 | $16.01 | $17.00 | $16.01 | $17.00 | $14.90 | 1,241 |
| 2019-03-25 | $15.05 | $15.05 | $15.05 | $15.05 | $13.19 | 84 |
| 2019-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.19 | 190 |
| 2019-03-21 | $16.10 | $16.10 | $16.10 | $16.10 | $14.11 | 145 |
| 2019-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $14.11 | 47 |
| 2019-03-19 | $15.90 | $16.10 | $15.90 | $16.10 | $14.11 | 242 |
| 2019-03-18 | $15.99 | $15.99 | $15.99 | $15.99 | $14.02 | 107 |
| 2019-03-15 | $16.89 | $16.89 | $15.99 | $15.99 | $14.02 | 770 |
| 2019-03-13 | $16.59 | $16.59 | $16.59 | $16.59 | $14.55 | 47 |
| 2019-03-12 | $16.59 | $16.59 | $16.59 | $16.59 | $14.55 | 169 |
| 2019-03-11 | $16.62 | $16.62 | $16.62 | $16.62 | $14.57 | 176 |
| 2019-03-08 | $15.43 | $15.43 | $15.43 | $15.43 | $13.53 | 281 |
| 2019-03-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 108 |
| 2019-03-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 328 |
| 2019-03-05 | $16.66 | $16.66 | $16.66 | $16.66 | $14.60 | 29 |
| 2019-03-04 | $16.71 | $16.71 | $16.66 | $16.66 | $14.60 | 358 |
| 2019-03-01 | $16.59 | $16.59 | $16.59 | $16.59 | $14.54 | 164 |
| 2019-02-28 | $15.52 | $16.59 | $15.52 | $16.59 | $14.54 | 421 |
| 2019-02-27 | $14.63 | $14.63 | $14.63 | $14.63 | $12.82 | 28 |
| 2019-02-26 | $14.63 | $14.63 | $14.63 | $14.63 | $12.82 | 49 |
| 2019-02-25 | $14.63 | $14.63 | $14.63 | $14.63 | $12.82 | 129 |
| 2019-02-21 | $14.56 | $14.56 | $14.56 | $14.56 | $12.76 | 47 |
| 2019-02-20 | $14.56 | $14.56 | $14.56 | $14.56 | $12.76 | 61 |
| 2019-02-19 | $14.56 | $14.56 | $14.56 | $14.56 | $12.76 | 139 |
| 2019-02-15 | $14.13 | $14.13 | $14.13 | $14.13 | $12.38 | 97 |
| 2019-02-14 | $14.13 | $14.13 | $14.13 | $14.13 | $12.38 | 134 |
| 2019-02-12 | $14.34 | $14.34 | $14.34 | $14.34 | $12.57 | 31 |
| 2019-02-11 | $14.38 | $14.38 | $14.34 | $14.34 | $12.57 | 388 |
| 2019-02-08 | $15.29 | $15.29 | $15.29 | $15.29 | $13.40 | 83 |
| 2019-02-07 | $15.29 | $15.29 | $15.29 | $15.29 | $13.40 | 340 |
| 2019-02-06 | $14.16 | $14.79 | $14.16 | $14.79 | $12.97 | 758 |
| 2019-02-05 | $14.53 | $14.53 | $14.30 | $14.30 | $12.54 | 637 |
| 2019-02-04 | $14.81 | $14.81 | $14.81 | $14.81 | $12.98 | 52 |
| 2019-02-01 | $14.81 | $14.81 | $14.81 | $14.81 | $12.98 | 222 |
| 2019-01-31 | $14.06 | $14.06 | $14.06 | $14.06 | $12.33 | 270 |
| 2019-01-30 | $14.75 | $14.75 | $14.46 | $14.46 | $12.67 | 335 |
| 2019-01-29 | $14.52 | $14.52 | $14.52 | $14.52 | $12.73 | 374 |
| 2019-01-28 | $14.45 | $14.45 | $14.45 | $14.45 | $12.67 | 140 |
| 2019-01-25 | $14.52 | $14.52 | $14.46 | $14.46 | $12.68 | 1,211 |
| 2019-01-24 | $13.67 | $13.67 | $13.67 | $13.67 | $11.99 | 163 |
| 2019-01-23 | $13.55 | $13.55 | $13.55 | $13.55 | $11.88 | 201 |
| 2019-01-22 | $14.41 | $14.41 | $14.41 | $14.41 | $12.63 | 478 |
| 2019-01-18 | $13.57 | $14.23 | $13.57 | $14.23 | $12.47 | 266 |
| 2019-01-17 | $13.52 | $13.52 | $13.52 | $13.52 | $11.85 | 379 |
| 2019-01-16 | $13.57 | $13.57 | $13.57 | $13.57 | $11.90 | 424 |
| 2019-01-15 | $13.57 | $13.57 | $13.57 | $13.57 | $11.90 | 64 |
| 2019-01-14 | $13.20 | $13.57 | $13.00 | $13.57 | $11.90 | 1,878 |
| 2019-01-11 | $13.29 | $13.29 | $12.38 | $12.38 | $10.85 | 255 |
| 2019-01-10 | $12.81 | $12.81 | $12.81 | $12.81 | $11.23 | 178 |
| 2019-01-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.27 | 416 |
| 2019-01-08 | $12.35 | $12.35 | $12.35 | $12.35 | $10.83 | 1,716 |
| 2019-01-07 | $12.20 | $12.20 | $12.20 | $12.20 | $10.69 | 2,294 |
| 2019-01-04 | $12.02 | $12.02 | $12.02 | $12.02 | $10.54 | 69 |
| 2019-01-03 | $12.02 | $12.02 | $12.02 | $12.02 | $10.54 | 14 |
| 2019-01-02 | $12.02 | $12.02 | $12.02 | $12.02 | $10.54 | 3,402 |
| 2018-12-31 | $12.00 | $12.51 | $12.00 | $12.51 | $10.97 | 331 |
| 2018-12-28 | $11.91 | $11.91 | $11.91 | $11.91 | $10.44 | 162 |
| 2018-12-27 | $10.91 | $11.54 | $10.91 | $11.54 | $10.12 | 1,130 |
| 2018-12-24 | $11.56 | $11.56 | $11.56 | $11.56 | $10.13 | 164 |
| 2018-12-21 | $11.59 | $11.59 | $11.59 | $11.59 | $10.16 | 71 |
| 2018-12-20 | $10.73 | $11.59 | $10.73 | $11.59 | $10.16 | 785 |
| 2018-12-19 | $11.58 | $11.58 | $10.69 | $11.05 | $9.69 | 367 |
| 2018-12-18 | $10.81 | $11.28 | $10.81 | $11.28 | $9.89 | 4,276 |
| 2018-12-17 | $10.51 | $11.46 | $10.51 | $10.51 | $9.21 | 3,113 |
| 2018-12-14 | $10.52 | $10.52 | $10.52 | $10.52 | $9.22 | 1,152 |
| 2018-12-13 | $11.89 | $11.89 | $11.03 | $11.03 | $9.67 | 1,882 |
| 2018-12-12 | $11.39 | $11.39 | $11.39 | $11.39 | $9.98 | 209 |
| 2018-12-10 | $11.81 | $11.81 | $10.89 | $11.71 | $10.27 | 1,254 |
| 2018-12-07 | $12.24 | $12.24 | $11.30 | $11.30 | $9.91 | 569 |
| 2018-12-06 | $11.47 | $11.47 | $11.47 | $11.47 | $10.05 | 1,857 |
| 2018-12-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.53 | 1,420 |
| 2018-12-03 | $12.31 | $12.31 | $11.34 | $11.34 | $9.94 | 1,373 |
| 2018-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.52 | 3,530 |
| 2018-11-29 | $11.67 | $12.70 | $11.67 | $12.70 | $11.13 | 402 |
| 2018-11-28 | $12.10 | $12.15 | $12.10 | $12.15 | $10.65 | 710 |
| 2018-11-27 | $12.73 | $12.73 | $12.73 | $12.73 | $11.16 | 225 |
| 2018-11-26 | $13.67 | $13.67 | $13.67 | $13.67 | $11.98 | 182 |
| 2018-11-23 | $12.61 | $12.61 | $12.61 | $12.61 | $11.05 | 860 |
| 2018-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.96 | 132 |
| 2018-11-20 | $12.22 | $12.22 | $12.22 | $12.22 | $10.71 | 37 |
| 2018-11-19 | $12.22 | $12.22 | $12.22 | $12.22 | $10.71 | 541 |
| 2018-11-16 | $12.58 | $12.58 | $12.58 | $12.58 | $11.03 | 36 |
| 2018-11-15 | $12.58 | $12.58 | $12.58 | $12.58 | $11.03 | 554 |
| 2018-11-14 | $13.79 | $13.79 | $13.79 | $13.79 | $12.09 | 542 |
| 2018-11-13 | $13.82 | $13.82 | $13.82 | $13.82 | $12.12 | 382 |
| 2018-11-12 | $13.90 | $13.90 | $13.90 | $13.90 | $12.19 | 655 |
| 2018-11-09 | $13.88 | $13.88 | $13.88 | $13.88 | $12.17 | 30 |
| 2018-11-08 | $14.08 | $14.08 | $13.88 | $13.88 | $12.17 | 2,392 |
| 2018-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $12.71 | 374 |
| 2018-11-06 | $13.48 | $13.48 | $13.48 | $13.48 | $11.82 | 692 |
| 2018-11-05 | $13.59 | $13.59 | $13.44 | $13.44 | $11.78 | 366 |
| 2018-11-02 | $13.39 | $13.39 | $13.39 | $13.39 | $11.74 | 258 |
| 2018-11-01 | $13.28 | $13.28 | $13.28 | $13.28 | $11.64 | 349 |
| 2018-10-31 | $14.41 | $14.52 | $12.64 | $14.52 | $12.73 | 3,213 |
| 2018-10-30 | $14.26 | $14.26 | $14.26 | $14.26 | $12.50 | 150 |
| 2018-10-29 | $12.36 | $14.10 | $12.36 | $14.10 | $12.36 | 674 |
| 2018-10-26 | $12.88 | $12.88 | $12.88 | $12.88 | $11.29 | 903 |
| 2018-10-25 | $12.28 | $12.28 | $12.28 | $12.28 | $10.77 | 253 |
| 2018-10-24 | $14.18 | $14.18 | $14.18 | $14.18 | $12.43 | 205 |
| 2018-10-23 | $14.16 | $14.16 | $14.16 | $14.16 | $12.42 | 942 |
| 2018-10-22 | $12.44 | $12.44 | $12.44 | $12.44 | $10.91 | 325 |
| 2018-10-19 | $12.98 | $14.30 | $12.37 | $14.30 | $12.54 | 6,036 |
| 2018-10-18 | $14.68 | $14.68 | $14.68 | $14.68 | $12.87 | 157 |
| 2018-10-17 | $14.68 | $14.68 | $14.68 | $14.68 | $12.87 | 200 |
| 2018-10-16 | $14.68 | $14.68 | $14.68 | $14.68 | $12.87 | 42 |
| 2018-10-15 | $14.68 | $14.68 | $14.68 | $14.68 | $12.87 | 214 |
| 2018-10-12 | $14.31 | $14.31 | $14.31 | $14.31 | $12.54 | 648 |
| 2018-10-11 | $14.31 | $14.31 | $14.30 | $14.30 | $12.54 | 6,082 |
| 2018-10-09 | $14.82 | $14.92 | $14.82 | $14.92 | $12.33 | 5,737 |
| 2018-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $12.40 | 393 |
| 2018-10-04 | $14.56 | $14.80 | $14.56 | $14.70 | $12.15 | 19,510 |
| 2018-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $12.19 | 1,320 |
| 2018-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $12.27 | 4,025 |
| 2018-10-01 | $14.80 | $14.80 | $14.80 | $14.80 | $12.23 | 93,529 |
| 2018-09-13 | $14.90 | $14.90 | $14.90 | $14.90 | $12.32 | 100 |
| 2018-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $11.57 | 133 |
| 2017-12-27 | $17.32 | $17.32 | $17.32 | $17.32 | $14.32 | 461 |
| 2017-12-05 | $17.29 | $17.29 | $17.29 | $17.29 | $14.29 | 150 |
| 2017-11-24 | $16.55 | $16.55 | $16.55 | $16.55 | $13.68 | 200 |
Barratt Developments plc (BTDPY) News Headlines
Recent Barratt Developments plc (BTDPY) News
Similar Companies to Barratt Developments plc (BTDPY) 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 | -- | -- | -- |