Cross Timbers Royalty Trust (CRT) Exchange: NYSE
Data as of May 2, 2025
$10.05 ($-0.06) -0.59%
Cross Timbers Royalty Trust - Daily Information
Click for more stock information on Cross Timbers Royalty Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.15 |
| Previous Close | $10.05 |
| High | $10.25 |
| Low | $10.02 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.02 |
About Cross Timbers Royalty Trust (CRT)
Cross Timbers Royalty Trust is an express trust. The net profits interests are the principal asset of the trust. The net profits interests consists of: the 90% net profits interests, which are carved from producing royalty and overriding royalty interest properties in Texas, Oklahoma and New Mexico, and 11.11% nonparticipating royalty interests in nonproducing properties located primarily in Texas and Oklahoma, and the 75% net profits interests, which are carved from working interests in four properties in Texas and three properties in Oklahoma. As of December 31, 2011, all underlying royalties, underlying nonproducing royalties and underlying working interest properties were owned by XTO Energy Inc. (XTO Energy). Approximately 20 of the underlying royalty interests in the San Juan Basin burden working interests in properties operated by XTO Energy. Bank of America, N.A. is the trustee of the trust.
Invest in Cross Timbers Royalty Trust (CRT)
Historical Stock Data for Cross Timbers Royalty Trust (CRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.15 | $10.25 | $10.02 | $10.05 | $10.05 | 18,506 |
| 2025-05-01 | $10.45 | $10.48 | $10.11 | $10.11 | $10.11 | 15,767 |
| 2025-04-30 | $10.49 | $10.56 | $10.31 | $10.39 | $10.39 | 8,756 |
| 2025-04-29 | $10.38 | $10.58 | $10.35 | $10.52 | $10.49 | 10,991 |
| 2025-04-28 | $10.27 | $10.68 | $10.27 | $10.34 | $10.31 | 15,872 |
| 2025-04-25 | $10.01 | $10.89 | $10.01 | $10.34 | $10.31 | 82,946 |
| 2025-04-24 | $9.88 | $10.40 | $9.88 | $10.16 | $10.13 | 92,270 |
| 2025-04-23 | $10.40 | $10.40 | $9.88 | $10.05 | $10.05 | 23,044 |
| 2025-04-22 | $10.01 | $10.20 | $9.93 | $10.15 | $10.15 | 18,975 |
| 2025-04-21 | $10.11 | $10.29 | $10.00 | $10.06 | $10.06 | 18,424 |
| 2025-04-17 | $10.96 | $11.09 | $10.23 | $10.32 | $10.32 | 33,752 |
| 2025-04-16 | $10.98 | $11.07 | $10.78 | $10.85 | $10.85 | 11,003 |
| 2025-04-15 | $10.83 | $11.32 | $10.77 | $11.11 | $11.11 | 15,704 |
| 2025-04-14 | $10.88 | $11.46 | $10.65 | $10.93 | $10.93 | 21,447 |
| 2025-04-11 | $10.32 | $10.68 | $10.20 | $10.61 | $10.61 | 19,824 |
| 2025-04-10 | $10.42 | $10.96 | $10.02 | $10.20 | $10.20 | 11,781 |
| 2025-04-09 | $9.88 | $10.57 | $9.20 | $10.46 | $10.46 | 37,603 |
| 2025-04-08 | $10.47 | $10.51 | $9.76 | $9.87 | $9.87 | 18,917 |
| 2025-04-07 | $10.39 | $10.39 | $9.51 | $9.91 | $9.91 | 73,202 |
| 2025-04-04 | $11.50 | $12.01 | $10.79 | $10.85 | $10.85 | 76,123 |
| 2025-04-03 | $11.65 | $12.15 | $11.00 | $11.86 | $11.86 | 37,233 |
| 2025-04-02 | $12.35 | $12.58 | $11.71 | $11.76 | $11.76 | 31,691 |
| 2025-04-01 | $13.20 | $13.31 | $12.12 | $12.27 | $12.27 | 59,449 |
| 2025-03-31 | $12.15 | $13.22 | $12.02 | $13.17 | $13.17 | 91,083 |
| 2025-03-28 | $11.78 | $12.44 | $11.60 | $12.33 | $12.33 | 46,274 |
| 2025-03-27 | $11.87 | $11.94 | $11.61 | $11.76 | $11.76 | 21,345 |
| 2025-03-26 | $12.25 | $12.43 | $11.60 | $11.75 | $11.75 | 48,241 |
| 2025-03-25 | $11.87 | $12.41 | $11.87 | $12.15 | $12.15 | 37,872 |
| 2025-03-24 | $11.79 | $11.89 | $11.52 | $11.78 | $11.78 | 37,380 |
| 2025-03-21 | $11.25 | $11.89 | $11.20 | $11.71 | $11.71 | 63,584 |
| 2025-03-20 | $10.91 | $11.15 | $10.91 | $11.11 | $11.11 | 19,966 |
| 2025-03-19 | $10.88 | $10.90 | $10.77 | $10.86 | $10.86 | 12,582 |
| 2025-03-18 | $11.01 | $11.01 | $10.70 | $10.84 | $10.84 | 17,573 |
| 2025-03-17 | $10.90 | $11.05 | $10.86 | $10.92 | $10.92 | 24,554 |
| 2025-03-14 | $10.85 | $11.00 | $10.79 | $10.93 | $10.93 | 23,894 |
| 2025-03-13 | $10.55 | $10.81 | $10.55 | $10.75 | $10.75 | 21,251 |
| 2025-03-12 | $10.66 | $10.77 | $10.38 | $10.56 | $10.56 | 42,753 |
| 2025-03-11 | $10.70 | $10.83 | $10.59 | $10.68 | $10.68 | 27,050 |
| 2025-03-10 | $10.66 | $10.82 | $10.66 | $10.74 | $10.74 | 11,867 |
| 2025-03-07 | $10.66 | $10.75 | $10.66 | $10.66 | $10.66 | 27,309 |
| 2025-03-06 | $10.67 | $10.73 | $10.66 | $10.66 | $10.66 | 20,308 |
| 2025-03-05 | $10.76 | $10.83 | $10.65 | $10.68 | $10.68 | 17,589 |
| 2025-03-04 | $10.66 | $10.97 | $10.66 | $10.80 | $10.80 | 26,893 |
| 2025-03-03 | $10.94 | $11.04 | $10.65 | $10.67 | $10.67 | 29,434 |
| 2025-02-28 | $10.73 | $10.94 | $10.60 | $10.94 | $10.94 | 16,063 |
| 2025-02-27 | $10.87 | $10.87 | $10.72 | $10.82 | $10.78 | 21,056 |
| 2025-02-26 | $10.70 | $10.82 | $10.49 | $10.71 | $10.67 | 40,765 |
| 2025-02-25 | $10.77 | $10.79 | $10.54 | $10.76 | $10.72 | 27,046 |
| 2025-02-24 | $10.70 | $10.74 | $10.53 | $10.64 | $10.60 | 11,861 |
| 2025-02-21 | $10.99 | $10.99 | $10.64 | $10.66 | $10.66 | 16,779 |
| 2025-02-20 | $11.16 | $11.21 | $10.93 | $10.99 | $10.99 | 23,656 |
| 2025-02-19 | $10.97 | $11.36 | $10.97 | $11.27 | $11.27 | 42,040 |
| 2025-02-18 | $10.71 | $10.85 | $10.50 | $10.81 | $10.81 | 53,786 |
| 2025-02-14 | $10.50 | $10.80 | $10.50 | $10.75 | $10.75 | 24,523 |
| 2025-02-13 | $10.50 | $10.58 | $10.31 | $10.58 | $10.58 | 30,930 |
| 2025-02-12 | $10.39 | $10.54 | $10.29 | $10.41 | $10.41 | 23,135 |
| 2025-02-11 | $10.37 | $10.81 | $10.29 | $10.56 | $10.56 | 21,049 |
| 2025-02-10 | $10.33 | $10.48 | $10.32 | $10.42 | $10.42 | 15,951 |
| 2025-02-07 | $10.55 | $10.70 | $10.23 | $10.37 | $10.37 | 16,047 |
| 2025-02-06 | $10.95 | $10.95 | $10.52 | $10.62 | $10.62 | 30,949 |
| 2025-02-05 | $10.57 | $10.96 | $10.55 | $10.87 | $10.87 | 43,748 |
| 2025-02-04 | $10.55 | $10.77 | $10.55 | $10.64 | $10.64 | 13,131 |
| 2025-02-03 | $10.32 | $10.73 | $10.32 | $10.63 | $10.63 | 27,560 |
| 2025-01-31 | $10.51 | $10.63 | $10.40 | $10.49 | $10.49 | 22,436 |
| 2025-01-30 | $10.91 | $11.20 | $10.68 | $10.70 | $10.60 | 28,206 |
| 2025-01-29 | $10.92 | $11.22 | $10.92 | $11.00 | $10.90 | 25,684 |
| 2025-01-28 | $11.00 | $11.18 | $10.64 | $11.05 | $10.95 | 18,326 |
| 2025-01-27 | $10.96 | $11.07 | $10.51 | $11.07 | $10.97 | 28,556 |
| 2025-01-24 | $11.17 | $11.40 | $11.02 | $11.07 | $10.97 | 43,128 |
| 2025-01-23 | $10.44 | $11.22 | $10.43 | $11.11 | $11.01 | 67,500 |
| 2025-01-22 | $10.49 | $10.49 | $10.25 | $10.43 | $10.34 | 34,033 |
| 2025-01-21 | $10.28 | $10.53 | $10.28 | $10.43 | $10.34 | 41,827 |
| 2025-01-17 | $10.33 | $10.40 | $10.25 | $10.28 | $10.19 | 24,569 |
| 2025-01-16 | $10.28 | $10.45 | $10.20 | $10.33 | $10.24 | 11,608 |
| 2025-01-15 | $10.40 | $10.40 | $10.18 | $10.22 | $10.13 | 15,969 |
| 2025-01-14 | $10.25 | $10.25 | $10.11 | $10.23 | $10.14 | 12,502 |
| 2025-01-13 | $10.19 | $10.23 | $10.00 | $10.14 | $10.05 | 33,678 |
| 2025-01-10 | $9.96 | $10.24 | $9.90 | $10.15 | $10.15 | 35,569 |
| 2025-01-08 | $10.10 | $10.19 | $9.77 | $9.86 | $9.86 | 13,116 |
| 2025-01-07 | $10.21 | $10.34 | $10.00 | $10.15 | $10.15 | 22,744 |
| 2025-01-06 | $9.97 | $10.34 | $9.82 | $10.21 | $10.21 | 43,386 |
| 2025-01-03 | $10.06 | $10.23 | $9.84 | $9.90 | $9.90 | 24,694 |
| 2025-01-02 | $9.99 | $10.25 | $9.88 | $9.99 | $9.99 | 55,950 |
| 2024-12-31 | $9.80 | $9.99 | $9.76 | $9.90 | $9.90 | 32,106 |
| 2024-12-30 | $9.58 | $9.87 | $9.58 | $9.73 | $9.73 | 43,116 |
| 2024-12-27 | $9.60 | $9.87 | $9.50 | $9.61 | $9.61 | 47,513 |
| 2024-12-26 | $9.70 | $10.05 | $9.70 | $9.90 | $9.90 | 48,602 |
| 2024-12-24 | $9.50 | $9.88 | $9.49 | $9.80 | $9.80 | 17,466 |
| 2024-12-23 | $9.76 | $9.80 | $9.43 | $9.57 | $9.57 | 26,889 |
| 2024-12-20 | $9.36 | $9.92 | $9.36 | $9.61 | $9.61 | 42,543 |
| 2024-12-19 | $9.50 | $9.54 | $9.27 | $9.35 | $9.35 | 40,005 |
| 2024-12-18 | $9.80 | $9.85 | $9.40 | $9.47 | $9.47 | 54,610 |
| 2024-12-17 | $10.05 | $10.05 | $9.75 | $9.77 | $9.77 | 28,845 |
| 2024-12-16 | $10.03 | $10.23 | $9.99 | $10.00 | $10.00 | 29,988 |
| 2024-12-13 | $9.95 | $10.25 | $9.92 | $10.11 | $10.11 | 32,779 |
| 2024-12-12 | $10.06 | $10.27 | $10.06 | $10.15 | $10.15 | 29,730 |
| 2024-12-11 | $9.86 | $10.11 | $9.86 | $10.08 | $10.08 | 27,945 |
| 2024-12-10 | $10.00 | $10.12 | $9.82 | $9.98 | $9.98 | 35,338 |
| 2024-12-09 | $10.00 | $10.32 | $9.96 | $10.00 | $10.00 | 30,211 |
| 2024-12-06 | $10.01 | $10.23 | $10.01 | $10.09 | $10.09 | 20,816 |
| 2024-12-05 | $10.19 | $10.82 | $10.09 | $10.12 | $10.12 | 13,596 |
| 2024-12-04 | $10.49 | $10.57 | $10.02 | $10.10 | $10.10 | 18,180 |
| 2024-12-03 | $10.66 | $10.66 | $10.35 | $10.46 | $10.46 | 20,314 |
| 2024-12-02 | $10.89 | $11.00 | $10.48 | $10.59 | $10.59 | 47,124 |
| 2024-11-29 | $11.02 | $11.10 | $10.94 | $10.94 | $10.94 | 9,482 |
| 2024-11-27 | $10.88 | $11.15 | $10.88 | $11.06 | $10.97 | 28,429 |
| 2024-11-26 | $10.70 | $10.94 | $10.70 | $10.85 | $10.76 | 18,165 |
| 2024-11-25 | $10.83 | $10.94 | $10.70 | $10.78 | $10.69 | 30,115 |
| 2024-11-22 | $11.00 | $11.20 | $10.96 | $10.96 | $10.87 | 35,901 |
| 2024-11-21 | $10.49 | $11.28 | $10.40 | $11.10 | $11.01 | 56,005 |
| 2024-11-20 | $10.17 | $10.38 | $10.10 | $10.38 | $10.29 | 19,231 |
| 2024-11-19 | $10.25 | $10.28 | $9.92 | $10.04 | $9.96 | 19,523 |
| 2024-11-18 | $9.99 | $10.30 | $9.87 | $10.15 | $10.06 | 56,277 |
| 2024-11-15 | $10.25 | $10.28 | $9.78 | $9.92 | $9.92 | 34,638 |
| 2024-11-14 | $10.00 | $10.14 | $9.96 | $10.03 | $10.03 | 22,261 |
| 2024-11-13 | $10.10 | $10.14 | $10.00 | $10.04 | $10.04 | 23,002 |
| 2024-11-12 | $10.10 | $10.15 | $9.99 | $10.10 | $10.10 | 14,548 |
| 2024-11-11 | $9.92 | $10.10 | $9.83 | $10.05 | $10.05 | 18,553 |
| 2024-11-08 | $10.11 | $10.11 | $9.81 | $9.86 | $9.86 | 15,702 |
| 2024-11-07 | $10.00 | $10.23 | $9.85 | $9.91 | $9.91 | 17,372 |
| 2024-11-06 | $9.90 | $10.25 | $9.70 | $10.14 | $10.14 | 38,288 |
| 2024-11-05 | $9.95 | $10.00 | $9.80 | $9.88 | $9.88 | 16,067 |
| 2024-11-04 | $9.76 | $10.30 | $9.70 | $10.06 | $10.06 | 35,934 |
| 2024-11-01 | $10.29 | $10.55 | $9.63 | $9.86 | $9.86 | 37,869 |
| 2024-10-31 | $10.33 | $10.47 | $10.15 | $10.15 | $10.15 | 18,047 |
| 2024-10-30 | $10.40 | $10.63 | $10.32 | $10.50 | $10.43 | 12,262 |
| 2024-10-29 | $10.75 | $10.75 | $10.34 | $10.50 | $10.43 | 25,457 |
| 2024-10-28 | $10.72 | $10.95 | $10.53 | $10.92 | $10.92 | 42,478 |
| 2024-10-25 | $11.00 | $11.00 | $10.67 | $10.72 | $10.72 | 32,130 |
| 2024-10-24 | $11.05 | $11.23 | $10.90 | $10.90 | $10.90 | 18,474 |
| 2024-10-23 | $11.24 | $11.36 | $10.93 | $11.04 | $11.04 | 23,844 |
| 2024-10-22 | $11.34 | $11.59 | $11.14 | $11.19 | $11.19 | 46,442 |
| 2024-10-21 | $11.35 | $11.78 | $11.24 | $11.27 | $11.27 | 58,576 |
| 2024-10-18 | $11.14 | $11.32 | $11.05 | $11.28 | $11.28 | 18,739 |
| 2024-10-17 | $10.99 | $11.14 | $10.75 | $11.06 | $11.06 | 19,171 |
| 2024-10-16 | $10.80 | $11.17 | $10.80 | $10.99 | $10.99 | 18,016 |
| 2024-10-15 | $11.10 | $11.19 | $10.79 | $10.89 | $10.89 | 28,303 |
| 2024-10-14 | $10.65 | $11.21 | $10.65 | $11.10 | $11.10 | 33,793 |
| 2024-10-11 | $10.62 | $10.80 | $10.42 | $10.80 | $10.80 | 26,147 |
| 2024-10-10 | $10.40 | $10.59 | $10.40 | $10.43 | $10.43 | 11,589 |
| 2024-10-09 | $10.32 | $10.48 | $10.32 | $10.42 | $10.42 | 13,290 |
| 2024-10-08 | $10.76 | $10.76 | $10.20 | $10.38 | $10.38 | 39,779 |
| 2024-10-07 | $10.67 | $10.90 | $10.67 | $10.84 | $10.84 | 19,097 |
| 2024-10-04 | $10.91 | $10.91 | $10.74 | $10.79 | $10.79 | 11,521 |
| 2024-10-03 | $10.51 | $10.94 | $10.50 | $10.78 | $10.78 | 17,825 |
| 2024-10-02 | $10.48 | $10.71 | $10.45 | $10.45 | $10.45 | 26,251 |
| 2024-10-01 | $10.59 | $10.70 | $10.50 | $10.53 | $10.53 | 19,971 |
| 2024-09-30 | $10.21 | $10.68 | $10.21 | $10.57 | $10.57 | 27,789 |
| 2024-09-27 | $10.36 | $10.56 | $10.18 | $10.23 | $10.23 | 33,483 |
| 2024-09-26 | $10.49 | $10.65 | $10.34 | $10.38 | $10.38 | 27,254 |
| 2024-09-25 | $10.77 | $10.83 | $10.51 | $10.55 | $10.55 | 32,289 |
| 2024-09-24 | $10.20 | $11.11 | $9.97 | $10.90 | $10.90 | 130,522 |
| 2024-09-23 | $9.82 | $10.16 | $9.72 | $9.93 | $9.93 | 59,220 |
| 2024-09-20 | $9.44 | $9.93 | $9.35 | $9.79 | $9.79 | 55,839 |
| 2024-09-19 | $9.42 | $9.42 | $9.27 | $9.30 | $9.30 | 11,554 |
| 2024-09-18 | $9.29 | $9.48 | $9.25 | $9.25 | $9.25 | 10,103 |
| 2024-09-17 | $9.50 | $9.50 | $9.27 | $9.36 | $9.36 | 23,703 |
| 2024-09-16 | $9.31 | $9.47 | $9.27 | $9.45 | $9.45 | 19,249 |
| 2024-09-13 | $9.34 | $9.55 | $9.17 | $9.26 | $9.26 | 31,824 |
| 2024-09-12 | $9.02 | $9.27 | $9.02 | $9.19 | $9.19 | 23,512 |
| 2024-09-11 | $9.13 | $9.15 | $9.05 | $9.05 | $9.05 | 13,127 |
| 2024-09-10 | $8.95 | $9.12 | $8.90 | $9.09 | $9.09 | 12,211 |
| 2024-09-09 | $8.97 | $9.17 | $8.89 | $8.89 | $8.89 | 37,511 |
| 2024-09-06 | $9.07 | $9.20 | $8.88 | $9.08 | $9.08 | 37,437 |
| 2024-09-05 | $9.39 | $9.41 | $9.13 | $9.15 | $9.15 | 35,789 |
| 2024-09-04 | $9.25 | $9.39 | $9.25 | $9.37 | $9.37 | 17,408 |
| 2024-09-03 | $9.59 | $9.60 | $9.16 | $9.35 | $9.35 | 50,472 |
| 2024-08-30 | $9.74 | $9.88 | $9.54 | $9.59 | $9.59 | 41,098 |
| 2024-08-29 | $9.90 | $9.95 | $9.79 | $9.89 | $9.83 | 45,620 |
| 2024-08-28 | $10.00 | $10.04 | $9.82 | $9.93 | $9.87 | 19,633 |
| 2024-08-27 | $10.14 | $10.20 | $9.95 | $9.99 | $9.93 | 22,073 |
| 2024-08-26 | $10.15 | $10.27 | $10.00 | $10.01 | $9.95 | 35,008 |
| 2024-08-23 | $10.28 | $10.29 | $10.02 | $10.17 | $10.11 | 20,699 |
| 2024-08-22 | $10.57 | $10.57 | $10.02 | $10.18 | $10.12 | 43,250 |
| 2024-08-21 | $10.64 | $10.76 | $10.34 | $10.51 | $10.45 | 23,679 |
| 2024-08-20 | $10.82 | $10.97 | $10.36 | $10.48 | $10.42 | 66,952 |
| 2024-08-19 | $10.21 | $10.72 | $10.21 | $10.63 | $10.57 | 26,204 |
| 2024-08-16 | $10.27 | $10.75 | $10.27 | $10.45 | $10.39 | 20,488 |
| 2024-08-15 | $10.43 | $10.74 | $10.28 | $10.70 | $10.64 | 36,172 |
| 2024-08-14 | $10.49 | $10.59 | $10.26 | $10.30 | $10.24 | 19,491 |
| 2024-08-13 | $9.78 | $10.36 | $9.78 | $10.32 | $10.26 | 51,568 |
| 2024-08-12 | $10.01 | $10.07 | $9.73 | $9.79 | $9.73 | 23,846 |
| 2024-08-09 | $10.14 | $10.17 | $9.92 | $10.09 | $10.03 | 9,405 |
| 2024-08-08 | $9.80 | $10.08 | $9.80 | $9.97 | $9.97 | 15,819 |
| 2024-08-07 | $9.86 | $10.00 | $9.77 | $9.86 | $9.86 | 20,899 |
| 2024-08-06 | $9.74 | $9.90 | $9.74 | $9.79 | $9.79 | 17,470 |
| 2024-08-05 | $10.05 | $10.08 | $9.12 | $9.50 | $9.50 | 78,975 |
| 2024-08-02 | $10.16 | $10.16 | $9.79 | $10.01 | $10.01 | 34,938 |
| 2024-08-01 | $10.35 | $10.35 | $10.10 | $10.16 | $10.16 | 13,711 |
| 2024-07-31 | $10.37 | $10.64 | $10.30 | $10.34 | $10.34 | 26,240 |
| 2024-07-30 | $10.46 | $10.75 | $10.40 | $10.45 | $10.35 | 45,673 |
| 2024-07-29 | $10.40 | $10.59 | $10.25 | $10.45 | $10.35 | 38,638 |
| 2024-07-26 | $10.24 | $10.33 | $10.22 | $10.23 | $10.14 | 11,252 |
| 2024-07-25 | $9.89 | $10.24 | $9.89 | $10.22 | $10.13 | 26,973 |
| 2024-07-24 | $10.19 | $10.30 | $9.98 | $10.00 | $9.91 | 33,326 |
| 2024-07-23 | $10.27 | $10.40 | $10.00 | $10.05 | $9.96 | 50,457 |
| 2024-07-22 | $10.22 | $10.69 | $10.06 | $10.39 | $10.29 | 42,882 |
| 2024-07-19 | $9.99 | $10.11 | $9.87 | $10.00 | $9.91 | 32,701 |
| 2024-07-18 | $10.01 | $10.21 | $9.88 | $9.99 | $9.89 | 38,874 |
| 2024-07-17 | $10.01 | $10.40 | $10.01 | $10.11 | $10.11 | 44,677 |
| 2024-07-16 | $10.04 | $10.21 | $9.95 | $9.98 | $9.98 | 34,299 |
| 2024-07-15 | $10.11 | $10.43 | $9.91 | $10.23 | $10.23 | 35,175 |
| 2024-07-12 | $9.58 | $10.32 | $9.58 | $10.29 | $10.29 | 33,741 |
| 2024-07-11 | $9.58 | $9.70 | $9.40 | $9.49 | $9.49 | 58,719 |
| 2024-07-10 | $9.73 | $9.73 | $9.50 | $9.56 | $9.56 | 22,224 |
| 2024-07-09 | $9.96 | $9.99 | $9.60 | $9.65 | $9.65 | 39,228 |
| 2024-07-08 | $9.51 | $9.90 | $9.49 | $9.88 | $9.88 | 25,698 |
| 2024-07-05 | $9.60 | $9.75 | $9.19 | $9.43 | $9.43 | 71,381 |
| 2024-07-03 | $9.86 | $9.86 | $9.51 | $9.73 | $9.73 | 62,236 |
| 2024-07-02 | $10.52 | $10.61 | $9.81 | $9.92 | $9.92 | 43,423 |
| 2024-07-01 | $10.75 | $10.76 | $10.50 | $10.52 | $10.52 | 28,598 |
| 2024-06-28 | $10.48 | $10.80 | $10.48 | $10.80 | $10.80 | 18,770 |
| 2024-06-27 | $10.51 | $10.69 | $10.45 | $10.51 | $10.48 | 23,581 |
| 2024-06-26 | $10.86 | $10.92 | $10.45 | $10.45 | $10.42 | 28,222 |
| 2024-06-25 | $10.76 | $11.15 | $10.75 | $10.85 | $10.82 | 37,637 |
| 2024-06-24 | $10.52 | $10.89 | $10.52 | $10.85 | $10.82 | 41,992 |
| 2024-06-21 | $10.89 | $10.92 | $10.50 | $10.67 | $10.64 | 52,546 |
| 2024-06-20 | $11.49 | $11.49 | $10.75 | $10.80 | $10.77 | 135,730 |
| 2024-06-18 | $12.40 | $12.40 | $11.30 | $11.39 | $11.36 | 93,665 |
| 2024-06-17 | $13.08 | $13.10 | $12.45 | $12.45 | $12.42 | 59,044 |
| 2024-06-14 | $13.03 | $13.20 | $12.85 | $13.08 | $13.08 | 59,195 |
| 2024-06-13 | $13.31 | $13.48 | $13.09 | $13.16 | $13.16 | 49,191 |
| 2024-06-12 | $13.52 | $13.64 | $13.33 | $13.49 | $13.49 | 27,021 |
| 2024-06-11 | $13.60 | $13.64 | $13.40 | $13.52 | $13.52 | 11,397 |
| 2024-06-10 | $13.52 | $13.70 | $13.50 | $13.65 | $13.65 | 9,256 |
| 2024-06-07 | $13.50 | $13.58 | $13.43 | $13.52 | $13.52 | 13,325 |
| 2024-06-06 | $13.54 | $13.57 | $13.39 | $13.43 | $13.43 | 44,985 |
| 2024-06-05 | $13.83 | $13.83 | $13.54 | $13.55 | $13.55 | 16,252 |
| 2024-06-04 | $13.77 | $13.83 | $13.58 | $13.58 | $13.58 | 13,850 |
| 2024-06-03 | $14.39 | $14.39 | $13.84 | $13.85 | $13.85 | 23,665 |
| 2024-05-31 | $14.34 | $14.40 | $14.12 | $14.28 | $14.28 | 20,513 |
| 2024-05-30 | $14.22 | $14.40 | $14.17 | $14.32 | $14.26 | 18,416 |
| 2024-05-29 | $13.84 | $14.30 | $13.84 | $14.19 | $14.13 | 28,007 |
| 2024-05-28 | $13.74 | $13.89 | $13.66 | $13.85 | $13.79 | 13,986 |
| 2024-05-24 | $13.85 | $14.08 | $13.64 | $13.72 | $13.72 | 21,975 |
| 2024-05-23 | $14.22 | $14.22 | $13.64 | $13.68 | $13.68 | 26,167 |
| 2024-05-22 | $14.30 | $14.30 | $13.95 | $14.03 | $14.03 | 25,061 |
| 2024-05-21 | $14.10 | $14.27 | $14.10 | $14.16 | $14.16 | 15,467 |
| 2024-05-20 | $13.92 | $14.37 | $13.91 | $14.28 | $14.28 | 64,411 |
| 2024-05-17 | $14.10 | $14.10 | $13.90 | $14.04 | $14.04 | 18,688 |
| 2024-05-16 | $14.14 | $14.14 | $13.90 | $14.05 | $14.05 | 20,324 |
| 2024-05-15 | $14.10 | $14.14 | $13.93 | $13.98 | $13.98 | 19,108 |
| 2024-05-14 | $14.14 | $14.14 | $13.80 | $13.95 | $13.95 | 27,569 |
| 2024-05-13 | $13.70 | $14.20 | $13.70 | $14.06 | $14.06 | 48,209 |
| 2024-05-10 | $13.75 | $14.05 | $13.61 | $13.78 | $13.78 | 44,408 |
| 2024-05-09 | $13.48 | $14.00 | $13.45 | $13.76 | $13.76 | 25,775 |
| 2024-05-08 | $13.20 | $13.47 | $13.19 | $13.42 | $13.42 | 28,955 |
| 2024-05-07 | $12.85 | $13.24 | $12.85 | $13.16 | $13.16 | 29,752 |
| 2024-05-06 | $13.08 | $13.25 | $12.94 | $13.03 | $13.03 | 57,570 |
| 2024-05-03 | $13.11 | $13.44 | $13.03 | $13.11 | $13.11 | 36,600 |
| 2024-05-02 | $13.35 | $13.46 | $13.23 | $13.27 | $13.27 | 21,625 |
| 2024-05-01 | $13.36 | $13.47 | $13.03 | $13.23 | $13.23 | 36,179 |
| 2024-04-30 | $14.08 | $14.08 | $13.20 | $13.28 | $13.28 | 38,224 |
| 2024-04-29 | $14.20 | $14.30 | $13.75 | $13.97 | $13.97 | 75,642 |
| 2024-04-26 | $14.40 | $14.68 | $13.95 | $14.40 | $14.26 | 52,470 |
| 2024-04-25 | $14.41 | $14.61 | $14.40 | $14.44 | $14.30 | 20,112 |
| 2024-04-24 | $14.72 | $14.72 | $14.42 | $14.48 | $14.34 | 17,955 |
| 2024-04-23 | $14.59 | $14.89 | $14.10 | $14.53 | $14.39 | 37,340 |
| 2024-04-22 | $14.55 | $14.98 | $14.45 | $14.62 | $14.48 | 45,270 |
| 2024-04-19 | $13.14 | $14.60 | $13.14 | $14.41 | $14.28 | 94,271 |
| 2024-04-18 | $12.95 | $13.36 | $12.95 | $13.14 | $13.01 | 17,274 |
| 2024-04-17 | $12.90 | $13.27 | $12.90 | $13.16 | $13.03 | 37,601 |
| 2024-04-16 | $12.80 | $13.22 | $12.80 | $12.92 | $12.80 | 37,437 |
| 2024-04-15 | $13.05 | $13.24 | $12.69 | $12.73 | $12.61 | 40,147 |
| 2024-04-12 | $13.25 | $13.57 | $13.05 | $13.10 | $13.10 | 46,875 |
| 2024-04-11 | $13.31 | $13.52 | $13.26 | $13.30 | $13.30 | 13,347 |
| 2024-04-10 | $13.21 | $13.63 | $13.21 | $13.25 | $13.25 | 18,716 |
| 2024-04-09 | $13.24 | $13.45 | $13.15 | $13.40 | $13.40 | 25,516 |
| 2024-04-08 | $13.56 | $13.76 | $13.15 | $13.19 | $13.19 | 38,908 |
| 2024-04-05 | $13.84 | $13.98 | $13.48 | $13.69 | $13.69 | 33,607 |
| 2024-04-04 | $13.31 | $13.99 | $13.31 | $13.74 | $13.74 | 33,075 |
| 2024-04-03 | $13.16 | $13.44 | $13.16 | $13.37 | $13.37 | 27,942 |
| 2024-04-02 | $13.29 | $13.50 | $13.05 | $13.23 | $13.23 | 49,505 |
| 2024-04-01 | $13.00 | $13.62 | $12.83 | $13.53 | $13.53 | 64,572 |
| 2024-03-28 | $13.12 | $13.55 | $13.02 | $13.04 | $13.04 | 50,994 |
| 2024-03-27 | $13.16 | $13.30 | $12.74 | $13.10 | $13.10 | 30,953 |
| 2024-03-26 | $14.00 | $14.00 | $13.35 | $13.41 | $13.39 | 28,290 |
| 2024-03-25 | $13.35 | $14.28 | $13.26 | $14.00 | $13.98 | 55,231 |
| 2024-03-22 | $12.52 | $13.16 | $12.50 | $13.11 | $13.09 | 79,607 |
| 2024-03-21 | $13.03 | $13.31 | $12.50 | $12.62 | $12.60 | 140,055 |
| 2024-03-20 | $14.79 | $14.79 | $12.90 | $13.03 | $13.03 | 191,579 |
| 2024-03-19 | $15.52 | $15.52 | $14.90 | $14.90 | $14.90 | 133,210 |
| 2024-03-18 | $17.10 | $17.20 | $14.35 | $15.51 | $15.51 | 191,757 |
| 2024-03-15 | $17.13 | $17.30 | $16.95 | $17.11 | $17.11 | 16,334 |
| 2024-03-14 | $17.16 | $17.28 | $17.00 | $17.28 | $17.28 | 17,154 |
| 2024-03-13 | $17.13 | $17.19 | $17.01 | $17.07 | $17.07 | 18,212 |
| 2024-03-12 | $16.66 | $17.09 | $16.66 | $16.99 | $16.99 | 15,200 |
| 2024-03-11 | $16.59 | $16.96 | $16.59 | $16.66 | $16.66 | 32,068 |
| 2024-03-08 | $16.68 | $16.99 | $16.59 | $16.60 | $16.60 | 35,389 |
| 2024-03-07 | $17.00 | $17.12 | $16.77 | $16.77 | $16.77 | 22,090 |
| 2024-03-06 | $17.04 | $17.15 | $17.02 | $17.02 | $17.02 | 9,577 |
| 2024-03-05 | $16.88 | $17.10 | $16.88 | $17.03 | $17.03 | 13,217 |
| 2024-03-04 | $17.09 | $17.35 | $16.91 | $16.91 | $16.91 | 32,783 |
| 2024-03-01 | $17.01 | $17.28 | $17.00 | $17.07 | $17.07 | 24,459 |
| 2024-02-29 | $17.32 | $17.45 | $16.98 | $17.09 | $17.09 | 18,826 |
| 2024-02-28 | $17.55 | $17.58 | $17.37 | $17.44 | $17.44 | 9,842 |
| 2024-02-27 | $17.63 | $17.71 | $17.37 | $17.58 | $17.47 | 22,029 |
| 2024-02-26 | $17.55 | $17.72 | $17.52 | $17.62 | $17.51 | 24,798 |
| 2024-02-23 | $17.33 | $17.55 | $17.33 | $17.52 | $17.41 | 11,466 |
| 2024-02-22 | $17.13 | $17.48 | $17.13 | $17.35 | $17.24 | 23,202 |
| 2024-02-21 | $17.48 | $17.48 | $17.16 | $17.25 | $17.14 | 19,161 |
| 2024-02-20 | $17.57 | $17.57 | $17.16 | $17.22 | $17.11 | 18,190 |
| 2024-02-16 | $17.48 | $17.60 | $17.38 | $17.47 | $17.36 | 21,352 |
| 2024-02-15 | $17.43 | $17.60 | $17.35 | $17.46 | $17.35 | 19,276 |
| 2024-02-14 | $17.25 | $17.40 | $17.13 | $17.26 | $17.15 | 23,185 |
| 2024-02-13 | $17.05 | $17.17 | $16.87 | $17.04 | $16.93 | 20,585 |
| 2024-02-12 | $17.30 | $17.36 | $16.86 | $16.87 | $16.76 | 22,229 |
| 2024-02-09 | $17.38 | $17.52 | $16.87 | $16.99 | $16.88 | 31,353 |
| 2024-02-08 | $16.85 | $17.25 | $16.80 | $17.15 | $17.04 | 20,897 |
| 2024-02-07 | $17.40 | $17.40 | $16.79 | $16.84 | $16.73 | 41,404 |
| 2024-02-06 | $17.60 | $17.70 | $17.40 | $17.40 | $17.29 | 25,634 |
| 2024-02-05 | $17.97 | $17.98 | $17.53 | $17.76 | $17.64 | 25,033 |
| 2024-02-02 | $17.75 | $17.90 | $17.69 | $17.69 | $17.69 | 19,550 |
| 2024-02-01 | $17.90 | $18.08 | $17.81 | $17.87 | $17.87 | 18,179 |
| 2024-01-31 | $18.04 | $18.10 | $17.80 | $17.93 | $17.93 | 24,482 |
| 2024-01-30 | $18.08 | $18.22 | $17.89 | $17.92 | $17.92 | 25,098 |
| 2024-01-29 | $18.30 | $18.49 | $18.22 | $18.32 | $18.20 | 54,842 |
| 2024-01-26 | $18.00 | $18.35 | $18.00 | $18.23 | $18.11 | 21,362 |
| 2024-01-25 | $18.14 | $18.25 | $18.00 | $18.09 | $17.97 | 17,611 |
| 2024-01-24 | $18.14 | $18.35 | $18.06 | $18.14 | $18.02 | 34,057 |
| 2024-01-23 | $17.56 | $18.17 | $17.56 | $17.89 | $17.78 | 13,666 |
| 2024-01-22 | $16.95 | $17.81 | $16.76 | $17.66 | $17.55 | 40,088 |
| 2024-01-19 | $16.94 | $16.96 | $16.50 | $16.77 | $16.77 | 38,547 |
| 2024-01-18 | $17.11 | $17.19 | $16.90 | $16.95 | $16.95 | 44,991 |
| 2024-01-17 | $17.38 | $17.41 | $17.10 | $17.25 | $17.25 | 25,225 |
| 2024-01-16 | $17.40 | $17.56 | $17.39 | $17.39 | $17.39 | 32,272 |
| 2024-01-12 | $17.69 | $17.75 | $17.39 | $17.40 | $17.40 | 46,677 |
| 2024-01-11 | $17.68 | $17.86 | $17.50 | $17.50 | $17.50 | 29,695 |
| 2024-01-10 | $17.40 | $17.62 | $17.39 | $17.44 | $17.44 | 30,458 |
| 2024-01-09 | $17.56 | $17.78 | $17.39 | $17.50 | $17.50 | 33,827 |
| 2024-01-08 | $17.50 | $17.72 | $17.34 | $17.42 | $17.42 | 44,948 |
| 2024-01-05 | $18.00 | $18.00 | $17.50 | $17.58 | $17.58 | 27,190 |
| 2024-01-04 | $17.85 | $17.97 | $17.62 | $17.71 | $17.71 | 26,434 |
| 2024-01-03 | $17.71 | $17.93 | $17.50 | $17.85 | $17.85 | 25,227 |
| 2024-01-02 | $17.76 | $17.88 | $17.49 | $17.56 | $17.56 | 30,800 |
| 2023-12-29 | $17.67 | $17.97 | $17.49 | $17.56 | $17.56 | 55,292 |
| 2023-12-28 | $18.00 | $18.14 | $17.65 | $17.79 | $17.79 | 42,734 |
| 2023-12-27 | $18.60 | $18.60 | $18.14 | $18.19 | $18.19 | 42,394 |
| 2023-12-26 | $18.25 | $18.59 | $18.15 | $18.27 | $18.27 | 22,240 |
| 2023-12-22 | $18.37 | $18.66 | $18.25 | $18.33 | $18.33 | 35,263 |
| 2023-12-21 | $18.30 | $18.72 | $18.23 | $18.37 | $18.37 | 18,624 |
| 2023-12-20 | $18.57 | $18.91 | $18.25 | $18.40 | $18.40 | 27,238 |
| 2023-12-19 | $18.51 | $18.99 | $18.51 | $18.56 | $18.56 | 24,251 |
| 2023-12-18 | $18.10 | $18.81 | $18.10 | $18.46 | $18.46 | 54,050 |
| 2023-12-15 | $18.11 | $18.65 | $18.09 | $18.13 | $18.13 | 49,699 |
| 2023-12-14 | $18.15 | $18.67 | $17.86 | $18.04 | $18.04 | 37,747 |
| 2023-12-13 | $18.11 | $18.68 | $17.95 | $17.95 | $17.95 | 33,919 |
| 2023-12-12 | $18.69 | $18.69 | $18.10 | $18.29 | $18.29 | 47,475 |
| 2023-12-11 | $18.52 | $20.37 | $18.25 | $18.45 | $18.45 | 32,049 |
| 2023-12-08 | $18.72 | $19.03 | $18.50 | $18.50 | $18.50 | 28,726 |
| 2023-12-07 | $19.00 | $19.00 | $18.74 | $18.87 | $18.87 | 11,568 |
| 2023-12-06 | $19.05 | $19.37 | $18.70 | $18.87 | $18.87 | 18,999 |
| 2023-12-05 | $19.11 | $19.44 | $18.81 | $19.19 | $19.19 | 18,292 |
| 2023-12-04 | $18.86 | $19.43 | $18.81 | $19.19 | $19.19 | 30,967 |
| 2023-12-01 | $19.02 | $19.18 | $18.87 | $18.87 | $18.87 | 10,867 |
| 2023-11-30 | $19.50 | $19.65 | $18.65 | $18.77 | $18.77 | 32,053 |
| 2023-11-29 | $20.00 | $20.00 | $19.36 | $19.36 | $19.36 | 17,659 |
| 2023-11-28 | $20.47 | $20.47 | $20.00 | $20.10 | $19.95 | 16,586 |
| 2023-11-27 | $20.20 | $20.50 | $20.02 | $20.37 | $20.21 | 41,847 |
| 2023-11-24 | $20.01 | $20.20 | $19.86 | $20.19 | $20.03 | 34,042 |
| 2023-11-22 | $19.85 | $20.01 | $19.50 | $20.01 | $19.86 | 39,757 |
| 2023-11-21 | $19.65 | $20.01 | $19.32 | $19.98 | $19.83 | 20,804 |
| 2023-11-20 | $19.68 | $20.00 | $19.28 | $19.69 | $19.54 | 37,587 |
| 2023-11-17 | $18.58 | $19.68 | $18.58 | $19.60 | $19.60 | 22,884 |
| 2023-11-16 | $18.88 | $19.16 | $18.53 | $18.58 | $18.58 | 23,848 |
| 2023-11-15 | $19.59 | $19.59 | $19.03 | $19.25 | $19.25 | 29,223 |
| 2023-11-14 | $19.91 | $19.91 | $19.31 | $19.49 | $19.49 | 29,254 |
| 2023-11-13 | $19.00 | $19.90 | $19.00 | $19.75 | $19.75 | 20,015 |
| 2023-11-10 | $17.92 | $19.32 | $17.92 | $19.20 | $19.20 | 23,335 |
| 2023-11-09 | $18.17 | $18.79 | $18.03 | $18.11 | $18.11 | 21,653 |
| 2023-11-08 | $18.40 | $18.56 | $17.85 | $18.44 | $18.44 | 31,002 |
| 2023-11-07 | $17.79 | $18.29 | $17.78 | $17.84 | $17.84 | 24,368 |
| 2023-11-06 | $18.19 | $18.68 | $17.75 | $17.94 | $17.94 | 37,318 |
| 2023-11-03 | $18.20 | $18.75 | $18.10 | $18.39 | $18.39 | 20,677 |
| 2023-11-02 | $18.08 | $18.80 | $17.98 | $18.50 | $18.50 | 21,647 |
| 2023-11-01 | $17.60 | $18.22 | $17.54 | $17.91 | $17.91 | 37,890 |
| 2023-10-31 | $17.57 | $17.75 | $17.51 | $17.60 | $17.60 | 12,662 |
| 2023-10-30 | $18.18 | $18.18 | $17.50 | $17.67 | $17.67 | 25,977 |
| 2023-10-27 | $17.85 | $18.15 | $17.61 | $17.81 | $17.81 | 18,104 |
| 2023-10-26 | $17.85 | $18.23 | $17.66 | $17.87 | $17.87 | 21,196 |
| 2023-10-25 | $18.20 | $18.20 | $17.72 | $17.86 | $17.86 | 67,331 |
| 2023-10-24 | $18.00 | $18.37 | $18.00 | $18.26 | $18.26 | 12,868 |
| 2023-10-23 | $18.25 | $18.25 | $17.99 | $18.00 | $18.00 | 21,697 |
| 2023-10-20 | $18.48 | $18.71 | $18.22 | $18.25 | $18.25 | 14,656 |
| 2023-10-19 | $19.17 | $19.17 | $18.40 | $18.46 | $18.46 | 14,209 |
| 2023-10-18 | $19.05 | $19.24 | $18.85 | $18.94 | $18.94 | 13,771 |
| 2023-10-17 | $18.85 | $19.14 | $18.82 | $19.14 | $19.14 | 15,629 |
| 2023-10-16 | $18.91 | $19.25 | $18.85 | $19.13 | $19.13 | 15,045 |
| 2023-10-13 | $18.85 | $19.45 | $18.85 | $18.99 | $18.99 | 19,816 |
| 2023-10-12 | $18.60 | $19.07 | $18.10 | $18.85 | $18.85 | 34,780 |
| 2023-10-11 | $18.70 | $18.71 | $18.20 | $18.39 | $18.39 | 20,631 |
| 2023-10-10 | $18.91 | $19.27 | $18.50 | $18.64 | $18.64 | 19,472 |
| 2023-10-09 | $18.86 | $19.38 | $18.65 | $19.11 | $19.11 | 16,320 |
| 2023-10-06 | $18.46 | $18.79 | $17.96 | $18.56 | $18.56 | 34,644 |
| 2023-10-05 | $18.16 | $18.90 | $17.27 | $18.45 | $18.45 | 66,622 |
| 2023-10-04 | $18.51 | $19.28 | $18.03 | $18.25 | $18.25 | 23,365 |
| 2023-10-03 | $18.96 | $19.29 | $18.50 | $18.56 | $18.56 | 23,166 |
| 2023-10-02 | $19.50 | $19.71 | $18.96 | $19.06 | $19.06 | 19,067 |
| 2023-09-29 | $20.12 | $20.30 | $19.40 | $19.48 | $19.48 | 39,037 |
| 2023-09-28 | $20.20 | $20.44 | $20.09 | $20.09 | $20.09 | 14,270 |
| 2023-09-27 | $20.08 | $20.50 | $19.90 | $20.35 | $20.26 | 16,615 |
| 2023-09-26 | $20.01 | $20.17 | $19.80 | $19.82 | $19.73 | 22,226 |
| 2023-09-25 | $19.78 | $20.34 | $19.75 | $20.20 | $20.11 | 24,760 |
| 2023-09-22 | $19.71 | $20.30 | $19.59 | $19.83 | $19.74 | 44,686 |
| 2023-09-21 | $20.00 | $20.00 | $19.52 | $19.57 | $19.48 | 36,888 |
| 2023-09-20 | $20.70 | $21.23 | $20.26 | $20.31 | $20.22 | 43,369 |
| 2023-09-19 | $22.39 | $22.39 | $20.80 | $20.96 | $20.87 | 41,320 |
| 2023-09-18 | $22.10 | $22.70 | $21.69 | $22.54 | $22.44 | 23,489 |
| 2023-09-15 | $22.62 | $22.72 | $22.00 | $22.13 | $22.03 | 15,204 |
| 2023-09-14 | $22.85 | $22.85 | $22.31 | $22.60 | $22.50 | 23,699 |
| 2023-09-13 | $22.32 | $22.58 | $21.75 | $22.50 | $22.40 | 33,855 |
| 2023-09-12 | $21.38 | $22.55 | $21.38 | $22.32 | $22.22 | 35,106 |
| 2023-09-11 | $20.80 | $21.34 | $20.68 | $21.34 | $21.24 | 30,267 |
| 2023-09-08 | $20.50 | $20.75 | $20.39 | $20.75 | $20.66 | 22,027 |
| 2023-09-07 | $20.00 | $20.63 | $20.00 | $20.35 | $20.26 | 35,298 |
| 2023-09-06 | $20.23 | $20.55 | $20.00 | $20.10 | $20.01 | 16,985 |
| 2023-09-05 | $20.55 | $20.78 | $20.00 | $20.24 | $20.15 | 26,201 |
| 2023-09-01 | $20.80 | $21.12 | $20.47 | $20.63 | $20.54 | 14,552 |
| 2023-08-31 | $20.45 | $21.29 | $20.36 | $20.77 | $20.68 | 46,073 |
| 2023-08-30 | $20.32 | $20.84 | $20.32 | $20.74 | $20.65 | 17,484 |
| 2023-08-29 | $20.33 | $20.73 | $20.14 | $20.56 | $20.35 | 30,526 |
| 2023-08-28 | $20.25 | $20.45 | $20.18 | $20.35 | $20.14 | 17,047 |
| 2023-08-25 | $19.99 | $20.48 | $19.99 | $20.14 | $19.93 | 21,590 |
| 2023-08-24 | $20.07 | $20.43 | $19.70 | $20.12 | $19.91 | 30,026 |
| 2023-08-23 | $19.61 | $20.10 | $19.61 | $19.81 | $19.60 | 18,377 |
| 2023-08-22 | $20.18 | $20.60 | $19.51 | $19.79 | $19.58 | 43,754 |
| 2023-08-21 | $21.64 | $21.64 | $20.00 | $20.25 | $20.04 | 102,226 |
| 2023-08-18 | $21.00 | $21.39 | $21.00 | $21.09 | $20.87 | 10,973 |
| 2023-08-17 | $20.79 | $21.40 | $20.75 | $21.27 | $21.05 | 14,573 |
| 2023-08-16 | $20.83 | $21.37 | $20.73 | $20.81 | $20.59 | 30,058 |
| 2023-08-15 | $21.00 | $21.21 | $20.83 | $21.11 | $20.89 | 50,213 |
| 2023-08-14 | $20.89 | $21.36 | $20.64 | $21.25 | $21.03 | 26,477 |
| 2023-08-11 | $20.19 | $20.94 | $20.19 | $20.71 | $20.49 | 11,511 |
| 2023-08-10 | $20.58 | $20.94 | $20.24 | $20.44 | $20.23 | 17,616 |
| 2023-08-09 | $20.06 | $20.94 | $20.03 | $20.30 | $20.09 | 60,384 |
| 2023-08-08 | $20.05 | $20.70 | $19.98 | $20.03 | $19.82 | 12,106 |
| 2023-08-07 | $20.50 | $21.04 | $20.07 | $20.18 | $19.97 | 27,423 |
| 2023-08-04 | $20.96 | $20.96 | $20.17 | $20.35 | $20.14 | 39,944 |
| 2023-08-03 | $20.75 | $21.08 | $20.59 | $20.70 | $20.48 | 27,456 |
| 2023-08-02 | $20.85 | $20.89 | $19.80 | $20.83 | $20.61 | 50,655 |
| 2023-08-01 | $20.04 | $20.88 | $20.01 | $20.44 | $20.23 | 54,443 |
| 2023-07-31 | $20.57 | $20.97 | $20.16 | $20.26 | $20.05 | 44,620 |
| 2023-07-28 | $21.16 | $21.16 | $20.05 | $20.40 | $20.19 | 40,066 |
| 2023-07-27 | $21.21 | $21.81 | $20.58 | $20.70 | $20.29 | 45,378 |
| 2023-07-26 | $22.15 | $22.37 | $21.08 | $21.24 | $20.82 | 39,491 |
| 2023-07-25 | $21.44 | $22.33 | $21.42 | $21.84 | $21.41 | 62,941 |
| 2023-07-24 | $21.39 | $22.20 | $21.20 | $21.47 | $21.05 | 52,686 |
| 2023-07-21 | $19.52 | $21.20 | $19.24 | $21.10 | $20.68 | 64,419 |
| 2023-07-20 | $19.52 | $19.99 | $19.32 | $19.51 | $19.13 | 39,996 |
| 2023-07-19 | $19.52 | $19.95 | $19.37 | $19.61 | $19.22 | 34,264 |
| 2023-07-18 | $19.11 | $19.75 | $19.11 | $19.62 | $19.23 | 39,189 |
| 2023-07-17 | $19.65 | $19.77 | $19.10 | $19.23 | $18.85 | 34,459 |
| 2023-07-14 | $19.15 | $19.88 | $19.12 | $19.65 | $19.26 | 30,695 |
| 2023-07-13 | $18.99 | $19.82 | $18.53 | $19.27 | $18.89 | 78,574 |
| 2023-07-12 | $20.30 | $20.61 | $19.00 | $19.06 | $18.68 | 114,765 |
| 2023-07-11 | $20.35 | $20.98 | $20.07 | $20.30 | $19.90 | 63,505 |
| 2023-07-10 | $21.60 | $21.89 | $20.15 | $20.27 | $19.87 | 69,375 |
| 2023-07-07 | $21.05 | $21.84 | $21.05 | $21.54 | $21.54 | 24,491 |
| 2023-07-06 | $21.28 | $21.74 | $20.61 | $21.19 | $21.19 | 49,647 |
| 2023-07-05 | $21.50 | $22.09 | $20.86 | $20.86 | $20.86 | 84,691 |
| 2023-07-03 | $21.76 | $22.51 | $21.76 | $21.94 | $21.94 | 19,283 |
| 2023-06-30 | $22.31 | $22.61 | $21.66 | $22.03 | $22.03 | 25,300 |
| 2023-06-29 | $22.40 | $23.35 | $22.00 | $22.62 | $22.62 | 56,890 |
| 2023-06-28 | $22.70 | $23.39 | $22.05 | $22.46 | $22.38 | 42,432 |
| 2023-06-27 | $22.05 | $22.97 | $22.03 | $22.40 | $22.32 | 28,176 |
| 2023-06-26 | $21.42 | $23.41 | $21.36 | $22.50 | $22.42 | 29,222 |
| 2023-06-23 | $22.00 | $22.00 | $21.23 | $21.31 | $21.24 | 13,863 |
| 2023-06-22 | $22.24 | $22.24 | $21.65 | $21.81 | $21.74 | 23,943 |
| 2023-06-21 | $21.89 | $22.50 | $21.50 | $22.34 | $22.26 | 33,824 |
| 2023-06-20 | $24.44 | $24.44 | $20.80 | $21.20 | $21.13 | 165,438 |
| 2023-06-16 | $25.47 | $25.49 | $24.02 | $24.79 | $24.71 | 60,341 |
| 2023-06-15 | $25.27 | $26.10 | $25.10 | $25.51 | $25.42 | 43,405 |
| 2023-06-14 | $25.10 | $26.10 | $24.79 | $25.21 | $25.12 | 67,189 |
| 2023-06-13 | $24.25 | $25.49 | $24.25 | $24.90 | $24.82 | 57,031 |
| 2023-06-12 | $23.40 | $24.20 | $23.37 | $24.18 | $24.10 | 38,503 |
| 2023-06-09 | $24.00 | $24.07 | $23.36 | $23.75 | $23.67 | 33,430 |
| 2023-06-08 | $23.98 | $24.00 | $23.35 | $23.90 | $23.82 | 32,419 |
| 2023-06-07 | $23.32 | $24.24 | $23.05 | $23.65 | $23.57 | 64,066 |
| 2023-06-06 | $22.14 | $22.78 | $21.80 | $22.53 | $22.45 | 28,569 |
| 2023-06-05 | $21.86 | $22.56 | $21.50 | $22.23 | $22.15 | 60,360 |
| 2023-06-02 | $21.17 | $22.13 | $20.60 | $21.71 | $21.64 | 33,041 |
| 2023-06-01 | $20.65 | $21.33 | $20.50 | $20.79 | $20.72 | 39,450 |
| 2023-05-31 | $21.29 | $21.33 | $20.71 | $21.07 | $21.00 | 31,248 |
| 2023-05-30 | $22.20 | $22.20 | $20.62 | $21.29 | $21.22 | 50,251 |
| 2023-05-26 | $21.75 | $22.18 | $21.51 | $22.05 | $22.05 | 23,578 |
| 2023-05-25 | $22.64 | $22.64 | $21.00 | $21.23 | $21.23 | 34,056 |
| 2023-05-24 | $21.71 | $22.52 | $21.62 | $22.36 | $22.36 | 30,915 |
| 2023-05-23 | $22.17 | $23.31 | $21.50 | $21.80 | $21.80 | 96,217 |
| 2023-05-22 | $21.38 | $22.64 | $21.12 | $22.64 | $22.64 | 53,663 |
| 2023-05-19 | $20.25 | $21.25 | $20.20 | $21.18 | $21.18 | 43,555 |
| 2023-05-18 | $20.20 | $20.52 | $19.81 | $20.21 | $20.21 | 22,911 |
| 2023-05-17 | $20.37 | $20.89 | $19.70 | $19.80 | $19.80 | 55,588 |
| 2023-05-16 | $20.65 | $20.99 | $20.15 | $20.41 | $20.41 | 33,357 |
| 2023-05-15 | $20.84 | $21.28 | $20.15 | $20.69 | $20.69 | 49,638 |
| 2023-05-12 | $21.22 | $21.30 | $20.62 | $20.84 | $20.84 | 22,909 |
| 2023-05-11 | $21.02 | $21.42 | $21.00 | $21.08 | $21.08 | 21,633 |
| 2023-05-10 | $21.00 | $21.58 | $20.57 | $21.05 | $21.05 | 32,792 |
| 2023-05-09 | $20.85 | $21.57 | $20.70 | $21.16 | $21.16 | 34,898 |
| 2023-05-08 | $19.81 | $20.95 | $19.81 | $20.79 | $20.79 | 27,606 |
| 2023-05-05 | $20.64 | $20.96 | $19.57 | $19.71 | $19.71 | 26,582 |
| 2023-05-04 | $19.91 | $20.46 | $19.70 | $20.17 | $20.17 | 26,500 |
| 2023-05-03 | $19.25 | $20.10 | $19.11 | $19.80 | $19.80 | 32,430 |
| 2023-05-02 | $19.25 | $19.49 | $18.25 | $19.35 | $19.35 | 55,214 |
| 2023-05-01 | $20.23 | $20.79 | $19.17 | $19.32 | $19.32 | 56,108 |
| 2023-04-28 | $20.63 | $21.80 | $20.27 | $20.51 | $20.51 | 59,664 |
| 2023-04-27 | $21.30 | $22.00 | $20.52 | $20.89 | $20.89 | 48,500 |
| 2023-04-26 | $22.50 | $23.18 | $21.17 | $21.57 | $21.32 | 84,139 |
| 2023-04-25 | $23.90 | $23.90 | $22.08 | $22.30 | $22.04 | 60,966 |
| 2023-04-24 | $22.24 | $24.27 | $22.24 | $24.00 | $23.72 | 92,097 |
| 2023-04-21 | $21.35 | $22.45 | $21.21 | $21.85 | $21.60 | 55,577 |
| 2023-04-20 | $21.00 | $21.49 | $20.64 | $21.32 | $21.07 | 60,912 |
| 2023-04-19 | $20.58 | $20.97 | $20.30 | $20.90 | $20.66 | 56,720 |
| 2023-04-18 | $20.58 | $20.58 | $20.05 | $20.58 | $20.34 | 76,389 |
| 2023-04-17 | $20.24 | $20.49 | $19.78 | $20.45 | $20.21 | 57,662 |
| 2023-04-14 | $20.29 | $20.29 | $19.05 | $19.94 | $19.71 | 42,343 |
| 2023-04-13 | $19.93 | $20.45 | $19.35 | $19.58 | $19.35 | 18,363 |
| 2023-04-12 | $20.00 | $20.70 | $19.65 | $19.87 | $19.64 | 39,709 |
| 2023-04-11 | $19.09 | $20.00 | $19.00 | $19.89 | $19.66 | 30,808 |
| 2023-04-10 | $19.20 | $20.20 | $18.85 | $18.87 | $18.65 | 49,329 |
| 2023-04-06 | $19.36 | $19.72 | $19.07 | $19.34 | $19.12 | 47,432 |
| 2023-04-05 | $19.56 | $19.86 | $18.92 | $19.24 | $19.02 | 34,174 |
| 2023-04-04 | $20.81 | $20.87 | $19.50 | $19.87 | $19.64 | 45,237 |
| 2023-04-03 | $19.17 | $20.88 | $19.03 | $20.62 | $20.62 | 122,808 |
| 2023-03-31 | $18.28 | $18.97 | $17.70 | $18.70 | $18.70 | 64,562 |
| 2023-03-30 | $19.98 | $20.07 | $18.30 | $18.49 | $18.49 | 124,095 |
| 2023-03-29 | $19.60 | $19.87 | $19.25 | $19.69 | $19.50 | 110,897 |
| 2023-03-28 | $18.60 | $19.34 | $18.01 | $19.16 | $18.98 | 74,427 |
| 2023-03-27 | $17.05 | $18.55 | $16.86 | $18.40 | $18.22 | 61,385 |
| 2023-03-24 | $16.35 | $16.71 | $15.51 | $16.56 | $16.40 | 35,228 |
| 2023-03-23 | $16.42 | $17.15 | $16.28 | $16.51 | $16.35 | 34,673 |
| 2023-03-22 | $16.85 | $17.71 | $16.12 | $16.22 | $16.06 | 73,486 |
| 2023-03-21 | $14.57 | $16.84 | $14.52 | $16.47 | $16.31 | 80,176 |
| 2023-03-20 | $13.71 | $14.38 | $13.52 | $14.12 | $13.98 | 38,768 |
| 2023-03-17 | $15.07 | $15.17 | $13.51 | $13.51 | $13.51 | 72,688 |
| 2023-03-16 | $14.93 | $15.88 | $14.67 | $15.07 | $15.07 | 74,855 |
| 2023-03-15 | $15.30 | $15.91 | $14.26 | $15.02 | $15.02 | 64,363 |
| 2023-03-14 | $15.26 | $16.07 | $15.11 | $15.31 | $15.31 | 49,849 |
| 2023-03-13 | $15.90 | $16.45 | $15.26 | $15.62 | $15.62 | 61,975 |
| 2023-03-10 | $15.50 | $16.46 | $15.27 | $16.12 | $16.12 | 68,793 |
| 2023-03-09 | $17.11 | $17.41 | $15.74 | $15.87 | $15.87 | 76,517 |
| 2023-03-08 | $17.62 | $17.85 | $16.94 | $17.05 | $17.05 | 47,755 |
| 2023-03-07 | $18.00 | $18.02 | $17.39 | $17.82 | $17.82 | 63,628 |
| 2023-03-06 | $18.61 | $18.61 | $17.35 | $17.99 | $17.99 | 95,252 |
| 2023-03-03 | $20.28 | $20.28 | $18.49 | $18.87 | $18.87 | 103,869 |
| 2023-03-02 | $18.21 | $19.99 | $18.21 | $19.96 | $19.96 | 104,494 |
| 2023-03-01 | $16.90 | $18.01 | $16.08 | $17.97 | $17.97 | 154,481 |
| 2023-02-28 | $18.78 | $18.92 | $16.97 | $17.14 | $17.14 | 175,116 |
| 2023-02-27 | $20.05 | $20.25 | $18.62 | $18.94 | $18.94 | 139,900 |
| 2023-02-24 | $21.75 | $22.07 | $20.33 | $20.33 | $20.21 | 134,504 |
| 2023-02-23 | $23.38 | $23.93 | $22.11 | $22.13 | $22.00 | 67,583 |
| 2023-02-22 | $24.01 | $24.92 | $23.09 | $23.36 | $23.22 | 60,250 |
| 2023-02-21 | $26.58 | $27.09 | $24.05 | $24.25 | $24.10 | 96,834 |
| 2023-02-17 | $29.00 | $29.00 | $26.50 | $26.69 | $26.53 | 115,999 |
| 2023-02-16 | $29.28 | $30.40 | $29.28 | $29.66 | $29.48 | 40,874 |
| 2023-02-15 | $30.40 | $30.40 | $28.69 | $29.85 | $29.67 | 76,267 |
| 2023-02-14 | $28.55 | $30.34 | $28.41 | $30.10 | $29.92 | 78,884 |
| 2023-02-13 | $27.83 | $29.17 | $27.30 | $28.54 | $28.37 | 65,891 |
| 2023-02-10 | $27.23 | $27.68 | $26.75 | $27.55 | $27.38 | 83,846 |
| 2023-02-09 | $26.81 | $27.26 | $26.60 | $26.68 | $26.52 | 33,767 |
| 2023-02-08 | $26.58 | $26.74 | $26.19 | $26.54 | $26.38 | 34,007 |
| 2023-02-07 | $25.87 | $26.42 | $25.50 | $26.28 | $26.12 | 34,168 |
| 2023-02-06 | $26.00 | $26.81 | $25.68 | $25.98 | $25.82 | 80,615 |
| 2023-02-03 | $26.38 | $26.63 | $26.04 | $26.16 | $26.16 | 33,023 |
| 2023-02-02 | $26.69 | $27.26 | $25.75 | $26.38 | $26.38 | 64,195 |
| 2023-02-01 | $26.42 | $27.20 | $26.19 | $26.71 | $26.71 | 45,185 |
| 2023-01-31 | $26.05 | $27.15 | $25.91 | $26.77 | $26.77 | 39,131 |
| 2023-01-30 | $26.74 | $27.42 | $25.78 | $26.05 | $26.05 | 54,458 |
| 2023-01-27 | $26.50 | $27.74 | $26.40 | $26.86 | $26.54 | 126,017 |
| 2023-01-26 | $26.99 | $26.99 | $26.11 | $26.40 | $26.09 | 63,622 |
| 2023-01-25 | $26.59 | $27.00 | $26.09 | $26.48 | $26.17 | 53,898 |
| 2023-01-24 | $26.96 | $27.00 | $26.00 | $26.59 | $26.27 | 36,390 |
| 2023-01-23 | $26.00 | $27.00 | $26.00 | $26.75 | $26.43 | 76,001 |
| 2023-01-20 | $24.80 | $26.17 | $24.76 | $25.53 | $25.23 | 86,809 |
| 2023-01-19 | $24.12 | $25.03 | $24.00 | $24.84 | $24.55 | 31,987 |
| 2023-01-18 | $25.45 | $25.75 | $24.62 | $24.62 | $24.33 | 24,151 |
| 2023-01-17 | $24.71 | $25.25 | $24.50 | $25.05 | $24.75 | 36,651 |
| 2023-01-13 | $25.06 | $25.49 | $24.45 | $24.71 | $24.42 | 34,091 |
| 2023-01-12 | $24.09 | $25.14 | $24.04 | $24.97 | $24.67 | 23,594 |
| 2023-01-11 | $23.76 | $24.43 | $23.57 | $23.66 | $23.38 | 25,467 |
| 2023-01-10 | $24.76 | $25.03 | $23.47 | $23.72 | $23.44 | 51,727 |
| 2023-01-09 | $23.86 | $24.94 | $23.86 | $24.52 | $24.23 | 25,586 |
| 2023-01-06 | $23.69 | $24.20 | $23.54 | $23.76 | $23.48 | 18,856 |
| 2023-01-05 | $23.45 | $24.00 | $23.06 | $23.40 | $23.12 | 37,653 |
| 2023-01-04 | $24.00 | $24.79 | $23.01 | $23.41 | $23.13 | 95,406 |
| 2023-01-03 | $25.30 | $26.00 | $23.85 | $24.45 | $24.16 | 64,747 |
| 2022-12-30 | $24.39 | $25.79 | $24.30 | $25.44 | $25.44 | 36,711 |
| 2022-12-29 | $26.26 | $26.26 | $24.05 | $24.74 | $24.74 | 65,967 |
| 2022-12-28 | $27.00 | $27.00 | $25.90 | $26.09 | $25.93 | 111,568 |
| 2022-12-27 | $25.51 | $27.17 | $25.51 | $26.83 | $26.67 | 154,716 |
| 2022-12-23 | $23.54 | $25.06 | $23.54 | $25.04 | $25.04 | 66,681 |
| 2022-12-22 | $24.68 | $24.68 | $23.23 | $23.40 | $23.40 | 32,540 |
| 2022-12-21 | $23.59 | $24.74 | $23.15 | $24.42 | $24.42 | 25,636 |
| 2022-12-20 | $22.52 | $23.47 | $22.52 | $23.41 | $23.41 | 29,818 |
| 2022-12-19 | $22.01 | $22.82 | $22.00 | $22.70 | $22.70 | 32,541 |
| 2022-12-16 | $22.61 | $22.70 | $21.64 | $21.95 | $21.95 | 17,132 |
| 2022-12-15 | $22.50 | $23.09 | $22.50 | $22.98 | $22.98 | 14,444 |
| 2022-12-14 | $23.40 | $23.70 | $22.20 | $22.38 | $22.38 | 51,232 |
| 2022-12-13 | $23.98 | $23.98 | $23.06 | $23.40 | $23.40 | 18,340 |
| 2022-12-12 | $21.94 | $23.08 | $21.94 | $22.81 | $22.81 | 36,741 |
| 2022-12-09 | $21.89 | $21.99 | $21.33 | $21.89 | $21.89 | 19,271 |
| 2022-12-08 | $21.26 | $22.09 | $21.24 | $21.30 | $21.30 | 23,132 |
| 2022-12-07 | $21.31 | $22.02 | $20.95 | $21.01 | $21.01 | 23,633 |
| 2022-12-06 | $22.13 | $22.49 | $21.20 | $21.45 | $21.45 | 51,651 |
| 2022-12-05 | $24.90 | $24.99 | $22.27 | $22.52 | $22.52 | 72,031 |
| 2022-12-02 | $24.63 | $25.11 | $24.00 | $24.92 | $24.92 | 52,029 |
| 2022-12-01 | $23.49 | $24.65 | $23.25 | $24.65 | $24.65 | 54,629 |
| 2022-11-30 | $21.86 | $23.49 | $21.70 | $23.12 | $23.12 | 63,524 |
| 2022-11-29 | $22.11 | $22.12 | $20.70 | $21.71 | $21.71 | 50,956 |
| 2022-11-28 | $22.34 | $22.76 | $21.30 | $22.28 | $22.28 | 54,473 |
| 2022-11-25 | $22.61 | $22.93 | $22.04 | $22.29 | $22.29 | 22,615 |
| 2022-11-23 | $21.82 | $22.55 | $21.58 | $22.33 | $22.33 | 40,042 |
| 2022-11-22 | $21.24 | $21.97 | $20.80 | $21.97 | $21.97 | 46,462 |
| 2022-11-21 | $20.56 | $21.30 | $20.00 | $20.78 | $20.78 | 47,806 |
| 2022-11-18 | $21.32 | $21.98 | $20.87 | $21.03 | $21.03 | 37,992 |
| 2022-11-17 | $22.57 | $22.66 | $21.22 | $21.96 | $21.96 | 37,515 |
| 2022-11-16 | $22.20 | $22.98 | $21.67 | $22.95 | $22.95 | 48,052 |
| 2022-11-15 | $22.07 | $22.27 | $21.42 | $22.25 | $22.25 | 22,012 |
| 2022-11-14 | $21.59 | $22.03 | $21.45 | $21.77 | $21.77 | 31,756 |
| 2022-11-11 | $20.88 | $21.64 | $20.76 | $21.61 | $21.61 | 25,614 |
| 2022-11-10 | $20.22 | $20.51 | $19.96 | $20.28 | $20.28 | 27,474 |
| 2022-11-09 | $20.72 | $20.82 | $19.82 | $19.97 | $19.97 | 31,302 |
| 2022-11-08 | $20.58 | $21.18 | $20.12 | $20.93 | $20.93 | 37,283 |
| 2022-11-07 | $20.25 | $21.33 | $20.04 | $20.33 | $20.33 | 39,989 |
| 2022-11-04 | $21.30 | $21.96 | $20.26 | $20.44 | $20.44 | 42,532 |
| 2022-11-03 | $19.85 | $21.20 | $19.85 | $20.87 | $20.87 | 30,913 |
| 2022-11-02 | $21.27 | $21.27 | $19.93 | $20.01 | $20.01 | 62,241 |
| 2022-11-01 | $22.10 | $22.44 | $21.14 | $21.14 | $21.14 | 40,423 |
| 2022-10-31 | $22.36 | $23.08 | $21.70 | $22.03 | $22.03 | 57,555 |
| 2022-10-28 | $24.17 | $24.17 | $22.53 | $23.08 | $23.08 | 36,409 |
| 2022-10-27 | $24.24 | $24.25 | $23.51 | $24.04 | $24.04 | 37,346 |
| 2022-10-26 | $22.90 | $23.90 | $22.76 | $23.82 | $23.82 | 36,279 |
| 2022-10-25 | $22.71 | $23.63 | $22.29 | $22.90 | $22.90 | 50,422 |
| 2022-10-24 | $22.67 | $23.94 | $22.33 | $22.76 | $22.76 | 69,973 |
| 2022-10-21 | $22.56 | $23.45 | $22.13 | $22.66 | $22.66 | 46,203 |
| 2022-10-20 | $23.16 | $23.64 | $22.20 | $22.43 | $22.43 | 48,605 |
| 2022-10-19 | $23.05 | $23.13 | $22.40 | $22.93 | $22.93 | 34,817 |
| 2022-10-18 | $22.21 | $23.05 | $22.21 | $22.79 | $22.79 | 31,883 |
| 2022-10-17 | $21.71 | $22.25 | $21.18 | $22.18 | $22.18 | 33,699 |
| 2022-10-14 | $21.63 | $21.96 | $20.67 | $21.28 | $21.28 | 22,920 |
| 2022-10-13 | $19.80 | $21.57 | $19.62 | $21.39 | $21.39 | 37,236 |
| 2022-10-12 | $20.12 | $20.63 | $19.62 | $20.30 | $20.30 | 18,279 |
| 2022-10-11 | $21.00 | $21.16 | $19.94 | $20.29 | $20.29 | 28,244 |
| 2022-10-10 | $23.19 | $23.19 | $21.05 | $21.24 | $21.24 | 48,029 |
| 2022-10-07 | $22.97 | $23.58 | $22.59 | $23.10 | $23.10 | 33,549 |
| 2022-10-06 | $22.92 | $23.39 | $22.41 | $23.15 | $23.15 | 42,900 |
| 2022-10-05 | $22.50 | $23.29 | $21.61 | $22.99 | $22.99 | 65,546 |
| 2022-10-04 | $21.33 | $23.38 | $21.19 | $22.96 | $22.96 | 117,130 |
| 2022-10-03 | $20.00 | $20.94 | $19.51 | $20.71 | $20.71 | 64,041 |
| 2022-09-30 | $19.06 | $19.97 | $18.78 | $19.30 | $19.30 | 52,013 |
| 2022-09-29 | $19.35 | $19.62 | $18.80 | $19.62 | $19.62 | 51,884 |
| 2022-09-28 | $18.99 | $20.18 | $18.72 | $19.87 | $19.67 | 56,035 |
| 2022-09-27 | $18.19 | $19.20 | $17.90 | $18.55 | $18.55 | 116,598 |
| 2022-09-26 | $17.05 | $17.57 | $16.56 | $17.42 | $17.42 | 89,040 |
| 2022-09-23 | $19.50 | $19.50 | $17.25 | $17.65 | $17.65 | 116,990 |
| 2022-09-22 | $20.96 | $20.96 | $19.85 | $19.96 | $19.96 | 48,857 |
| 2022-09-21 | $21.50 | $21.50 | $20.35 | $20.69 | $20.69 | 37,128 |
| 2022-09-20 | $20.75 | $20.92 | $20.24 | $20.90 | $20.90 | 46,924 |
| 2022-09-19 | $20.97 | $21.12 | $20.03 | $20.36 | $20.36 | 95,920 |
| 2022-09-16 | $22.86 | $23.67 | $21.02 | $22.09 | $22.09 | 74,002 |
| 2022-09-15 | $23.87 | $24.20 | $22.63 | $23.16 | $23.16 | 51,312 |
| 2022-09-14 | $23.05 | $24.80 | $23.05 | $23.99 | $23.99 | 82,724 |
| 2022-09-13 | $22.89 | $23.46 | $22.35 | $22.86 | $22.86 | 54,667 |
| 2022-09-12 | $21.75 | $23.30 | $21.75 | $22.89 | $22.89 | 95,688 |
| 2022-09-09 | $21.10 | $21.82 | $21.10 | $21.63 | $21.63 | 40,934 |
| 2022-09-08 | $20.44 | $21.10 | $20.17 | $20.66 | $20.66 | 45,625 |
| 2022-09-07 | $21.16 | $21.16 | $20.22 | $20.44 | $20.44 | 43,915 |
| 2022-09-06 | $20.99 | $21.60 | $20.48 | $21.60 | $21.60 | 78,460 |
| 2022-09-02 | $20.79 | $20.89 | $19.62 | $20.41 | $20.41 | 47,128 |
| 2022-09-01 | $22.21 | $22.21 | $20.00 | $20.10 | $20.10 | 101,905 |
| 2022-08-31 | $19.55 | $22.79 | $19.55 | $22.17 | $22.17 | 145,990 |
| 2022-08-30 | $24.50 | $24.72 | $19.41 | $19.70 | $19.70 | 225,349 |
| 2022-08-29 | $22.95 | $25.33 | $22.92 | $24.84 | $24.55 | 267,416 |
| 2022-08-26 | $22.25 | $22.60 | $22.04 | $22.60 | $22.34 | 40,384 |
| 2022-08-25 | $22.24 | $22.75 | $22.01 | $22.24 | $21.98 | 83,054 |
| 2022-08-24 | $21.99 | $22.47 | $20.83 | $22.08 | $21.82 | 84,629 |
| 2022-08-23 | $20.91 | $21.95 | $20.75 | $21.95 | $21.70 | 129,239 |
| 2022-08-22 | $19.75 | $20.92 | $19.75 | $20.57 | $20.33 | 66,991 |
| 2022-08-19 | $19.29 | $20.00 | $19.10 | $19.68 | $19.68 | 68,876 |
| 2022-08-18 | $19.05 | $19.42 | $18.79 | $19.29 | $19.29 | 20,896 |
| 2022-08-17 | $18.75 | $19.50 | $18.75 | $19.04 | $19.04 | 28,662 |
| 2022-08-16 | $19.00 | $19.50 | $18.54 | $18.75 | $18.75 | 27,332 |
| 2022-08-15 | $19.13 | $19.77 | $18.09 | $19.00 | $19.00 | 56,587 |
| 2022-08-12 | $18.83 | $19.35 | $18.52 | $19.26 | $19.26 | 39,773 |
| 2022-08-11 | $18.24 | $18.81 | $17.29 | $18.49 | $18.49 | 39,784 |
| 2022-08-10 | $18.15 | $18.45 | $17.66 | $18.06 | $18.06 | 17,275 |
| 2022-08-09 | $17.84 | $18.59 | $17.74 | $18.15 | $18.15 | 19,186 |
| 2022-08-08 | $17.51 | $17.96 | $17.51 | $17.85 | $17.85 | 13,928 |
| 2022-08-05 | $16.30 | $18.17 | $16.30 | $17.77 | $17.77 | 43,446 |
| 2022-08-04 | $17.75 | $17.78 | $16.26 | $16.48 | $16.48 | 68,779 |
| 2022-08-03 | $18.86 | $19.12 | $17.78 | $18.06 | $18.06 | 32,809 |
| 2022-08-02 | $17.82 | $18.45 | $17.74 | $18.35 | $18.35 | 29,338 |
| 2022-08-01 | $18.00 | $18.35 | $17.53 | $17.91 | $17.91 | 63,907 |
| 2022-07-29 | $19.10 | $19.49 | $18.10 | $18.31 | $18.31 | 55,883 |
| 2022-07-28 | $19.49 | $19.50 | $18.49 | $19.10 | $19.10 | 38,634 |
| 2022-07-27 | $18.55 | $19.25 | $18.20 | $19.20 | $19.01 | 61,803 |
| 2022-07-26 | $18.19 | $18.31 | $17.80 | $18.13 | $17.95 | 35,227 |
| 2022-07-25 | $17.48 | $18.05 | $17.22 | $17.83 | $17.65 | 56,010 |
| 2022-07-22 | $16.67 | $17.35 | $16.50 | $17.07 | $16.90 | 33,210 |
| 2022-07-21 | $17.34 | $17.98 | $16.34 | $16.72 | $16.55 | 73,918 |
| 2022-07-20 | $17.84 | $18.07 | $17.21 | $18.05 | $17.87 | 93,008 |
| 2022-07-19 | $17.41 | $18.15 | $16.71 | $17.37 | $17.20 | 161,419 |
| 2022-07-18 | $16.76 | $17.07 | $16.05 | $17.05 | $16.88 | 80,973 |
| 2022-07-15 | $15.95 | $16.37 | $15.16 | $15.93 | $15.77 | 51,539 |
| 2022-07-14 | $15.21 | $15.50 | $14.97 | $15.38 | $15.23 | 38,923 |
| 2022-07-13 | $15.37 | $15.75 | $15.26 | $15.62 | $15.46 | 51,034 |
| 2022-07-12 | $15.18 | $15.51 | $14.62 | $15.20 | $15.05 | 51,671 |
| 2022-07-11 | $14.33 | $15.80 | $14.19 | $15.49 | $15.34 | 94,477 |
| 2022-07-08 | $14.00 | $14.91 | $13.92 | $14.55 | $14.41 | 58,813 |
| 2022-07-07 | $13.62 | $14.36 | $13.50 | $13.97 | $13.83 | 67,171 |
| 2022-07-06 | $13.77 | $14.22 | $13.20 | $13.53 | $13.40 | 80,534 |
| 2022-07-05 | $14.92 | $14.92 | $13.52 | $13.92 | $13.78 | 120,082 |
| 2022-07-01 | $15.28 | $15.98 | $14.81 | $15.11 | $14.96 | 45,249 |
| 2022-06-30 | $16.75 | $17.27 | $14.81 | $15.18 | $15.03 | 111,462 |
| 2022-06-29 | $18.54 | $18.54 | $16.51 | $16.75 | $16.58 | 73,284 |
| 2022-06-28 | $18.53 | $18.83 | $18.01 | $18.25 | $17.78 | 77,677 |
| 2022-06-27 | $18.02 | $18.63 | $17.50 | $18.22 | $17.75 | 101,290 |
| 2022-06-24 | $17.26 | $17.70 | $16.86 | $17.15 | $16.71 | 119,377 |
| 2022-06-23 | $19.46 | $19.46 | $17.01 | $17.25 | $16.81 | 116,126 |
| 2022-06-22 | $19.16 | $19.33 | $18.34 | $19.20 | $18.71 | 50,578 |
| 2022-06-21 | $18.37 | $19.88 | $17.76 | $19.55 | $19.05 | 115,952 |
| 2022-06-17 | $16.03 | $17.67 | $15.75 | $17.44 | $16.99 | 103,968 |
| 2022-06-16 | $16.72 | $17.09 | $15.20 | $15.98 | $15.57 | 142,110 |
| 2022-06-15 | $16.62 | $17.84 | $16.62 | $17.53 | $17.08 | 55,311 |
| 2022-06-14 | $17.50 | $17.99 | $16.48 | $16.62 | $16.19 | 76,814 |
| 2022-06-13 | $19.01 | $19.01 | $16.76 | $16.83 | $16.40 | 107,393 |
| 2022-06-10 | $19.69 | $20.37 | $19.05 | $19.27 | $18.77 | 77,511 |
| 2022-06-09 | $20.25 | $21.00 | $19.79 | $19.81 | $19.30 | 101,509 |
| 2022-06-08 | $19.95 | $20.45 | $19.50 | $20.31 | $19.79 | 75,712 |
| 2022-06-07 | $18.40 | $20.20 | $18.36 | $19.93 | $19.42 | 88,564 |
| 2022-06-06 | $17.94 | $18.48 | $17.51 | $18.37 | $17.90 | 60,285 |
| 2022-06-03 | $19.79 | $20.20 | $17.60 | $17.77 | $17.31 | 127,050 |
| 2022-06-02 | $19.71 | $20.20 | $19.52 | $19.74 | $19.23 | 54,029 |
| 2022-06-01 | $19.83 | $19.95 | $19.41 | $19.81 | $19.30 | 56,648 |
| 2022-05-31 | $19.30 | $20.00 | $18.71 | $19.61 | $19.10 | 81,614 |
| 2022-05-27 | $19.11 | $19.41 | $18.82 | $19.08 | $18.59 | 51,170 |
| 2022-05-26 | $18.31 | $19.42 | $17.89 | $19.10 | $18.45 | 134,109 |
| 2022-05-25 | $17.84 | $18.45 | $17.52 | $17.95 | $17.34 | 65,494 |
| 2022-05-24 | $18.35 | $18.60 | $16.90 | $18.05 | $17.44 | 133,327 |
| 2022-05-23 | $18.50 | $19.26 | $18.20 | $18.39 | $17.76 | 147,451 |
| 2022-05-20 | $18.07 | $18.80 | $17.90 | $18.31 | $17.69 | 109,590 |
| 2022-05-19 | $16.98 | $18.24 | $16.98 | $17.84 | $17.23 | 107,201 |
| 2022-05-18 | $16.96 | $17.30 | $16.75 | $17.10 | $16.52 | 80,814 |
| 2022-05-17 | $16.94 | $17.13 | $16.44 | $16.79 | $16.22 | 58,819 |
| 2022-05-16 | $15.99 | $17.04 | $15.99 | $16.65 | $16.08 | 135,506 |
| 2022-05-13 | $15.61 | $15.99 | $15.58 | $15.85 | $15.31 | 49,429 |
| 2022-05-12 | $15.62 | $15.75 | $15.06 | $15.44 | $14.91 | 36,402 |
| 2022-05-11 | $15.16 | $15.80 | $15.16 | $15.61 | $15.08 | 26,993 |
| 2022-05-10 | $15.51 | $15.84 | $14.55 | $15.11 | $14.60 | 77,044 |
| 2022-05-09 | $15.80 | $15.80 | $15.13 | $15.51 | $14.98 | 42,121 |
| 2022-05-06 | $15.58 | $15.85 | $15.32 | $15.85 | $15.31 | 42,577 |
| 2022-05-05 | $15.47 | $15.47 | $15.05 | $15.24 | $14.72 | 26,280 |
| 2022-05-04 | $15.30 | $15.63 | $14.70 | $15.07 | $14.56 | 63,073 |
| 2022-05-03 | $14.83 | $15.43 | $14.79 | $15.10 | $14.59 | 25,893 |
| 2022-05-02 | $14.93 | $15.24 | $14.15 | $14.79 | $14.29 | 72,857 |
| 2022-04-29 | $15.78 | $15.82 | $14.70 | $14.98 | $14.47 | 61,000 |
| 2022-04-28 | $15.43 | $15.55 | $14.85 | $15.36 | $14.84 | 63,014 |
| 2022-04-27 | $15.22 | $16.10 | $15.05 | $15.60 | $14.92 | 113,234 |
| 2022-04-26 | $15.19 | $16.16 | $14.97 | $15.35 | $14.68 | 149,761 |
| 2022-04-25 | $14.80 | $14.88 | $13.70 | $14.85 | $14.20 | 106,625 |
| 2022-04-22 | $15.35 | $15.63 | $14.66 | $14.87 | $14.22 | 66,932 |
| 2022-04-21 | $15.40 | $15.80 | $14.76 | $15.15 | $14.49 | 80,331 |
| 2022-04-20 | $15.22 | $15.64 | $14.90 | $15.35 | $14.68 | 154,009 |
| 2022-04-19 | $14.63 | $15.56 | $14.63 | $15.17 | $14.50 | 149,883 |
| 2022-04-18 | $13.85 | $14.96 | $13.63 | $14.83 | $14.18 | 118,656 |
| 2022-04-14 | $14.00 | $14.00 | $13.52 | $13.75 | $13.15 | 40,701 |
| 2022-04-13 | $13.31 | $13.97 | $13.30 | $13.95 | $13.34 | 24,435 |
| 2022-04-12 | $13.32 | $13.66 | $13.25 | $13.25 | $12.67 | 30,479 |
| 2022-04-11 | $13.63 | $13.63 | $13.10 | $13.21 | $12.63 | 35,605 |
| 2022-04-08 | $12.85 | $13.47 | $12.85 | $13.45 | $12.86 | 44,310 |
| 2022-04-07 | $12.35 | $12.87 | $12.31 | $12.81 | $12.25 | 48,769 |
| 2022-04-06 | $12.76 | $12.94 | $12.27 | $12.33 | $11.79 | 47,024 |
| 2022-04-05 | $12.84 | $13.10 | $12.66 | $12.72 | $12.16 | 37,132 |
| 2022-04-04 | $12.94 | $13.13 | $12.74 | $12.84 | $12.28 | 78,357 |
| 2022-04-01 | $13.16 | $13.35 | $12.94 | $13.14 | $12.56 | 43,562 |
| 2022-03-31 | $13.11 | $13.57 | $13.10 | $13.11 | $12.54 | 27,759 |
| 2022-03-30 | $13.33 | $13.78 | $13.13 | $13.39 | $12.80 | 49,227 |
| 2022-03-29 | $13.50 | $13.64 | $13.03 | $13.35 | $12.71 | 70,436 |
| 2022-03-28 | $13.96 | $13.96 | $13.32 | $13.53 | $12.88 | 54,182 |
| 2022-03-25 | $13.93 | $14.25 | $13.71 | $13.92 | $13.26 | 43,739 |
| 2022-03-24 | $14.04 | $14.14 | $13.64 | $13.84 | $13.18 | 38,749 |
| 2022-03-23 | $14.34 | $14.34 | $13.86 | $14.06 | $13.39 | 34,961 |
| 2022-03-22 | $13.92 | $14.38 | $13.81 | $14.00 | $13.33 | 56,011 |
| 2022-03-21 | $14.68 | $14.76 | $13.98 | $14.21 | $13.53 | 103,375 |
| 2022-03-18 | $14.53 | $14.69 | $14.27 | $14.68 | $13.98 | 12,234 |
| 2022-03-17 | $13.69 | $14.84 | $13.69 | $14.50 | $13.81 | 47,149 |
| 2022-03-16 | $13.06 | $13.89 | $13.06 | $13.49 | $12.85 | 46,257 |
| 2022-03-15 | $15.00 | $15.07 | $12.84 | $13.00 | $12.38 | 156,734 |
| 2022-03-14 | $16.32 | $16.32 | $15.40 | $15.42 | $14.68 | 41,690 |
| 2022-03-11 | $16.50 | $16.71 | $16.17 | $16.25 | $15.47 | 31,934 |
| 2022-03-10 | $16.24 | $16.61 | $16.11 | $16.50 | $15.71 | 31,478 |
| 2022-03-09 | $17.15 | $17.30 | $15.40 | $15.84 | $15.08 | 110,744 |
| 2022-03-08 | $16.84 | $17.53 | $16.71 | $17.20 | $16.38 | 142,763 |
| 2022-03-07 | $16.00 | $16.73 | $15.96 | $16.25 | $15.47 | 82,774 |
| 2022-03-04 | $15.20 | $15.92 | $15.01 | $15.88 | $15.12 | 78,445 |
| 2022-03-03 | $14.83 | $15.16 | $14.82 | $15.01 | $14.29 | 18,639 |
| 2022-03-02 | $15.10 | $15.41 | $14.79 | $14.82 | $14.11 | 48,307 |
| 2022-03-01 | $15.69 | $15.89 | $15.02 | $15.06 | $14.34 | 80,688 |
| 2022-02-28 | $15.29 | $15.95 | $15.26 | $15.57 | $14.83 | 51,291 |
| 2022-02-25 | $14.84 | $15.50 | $14.84 | $15.28 | $14.55 | 71,187 |
| 2022-02-24 | $15.44 | $15.44 | $14.65 | $14.95 | $14.14 | 58,129 |
| 2022-02-23 | $14.77 | $15.40 | $14.77 | $14.95 | $14.14 | 64,874 |
| 2022-02-22 | $15.27 | $15.29 | $14.51 | $14.89 | $14.09 | 70,166 |
| 2022-02-18 | $14.75 | $15.36 | $14.50 | $14.60 | $13.81 | 50,595 |
| 2022-02-17 | $14.63 | $15.18 | $14.60 | $14.68 | $13.89 | 40,114 |
| 2022-02-16 | $14.32 | $14.90 | $14.32 | $14.80 | $14.00 | 35,230 |
| 2022-02-15 | $14.26 | $14.50 | $13.92 | $14.23 | $13.46 | 32,697 |
| 2022-02-14 | $15.11 | $15.11 | $14.54 | $14.58 | $13.79 | 46,326 |
| 2022-02-11 | $15.03 | $15.37 | $14.93 | $14.93 | $14.12 | 50,222 |
| 2022-02-10 | $14.55 | $15.16 | $14.53 | $14.95 | $14.14 | 62,580 |
| 2022-02-09 | $14.45 | $14.78 | $14.40 | $14.46 | $13.68 | 36,679 |
| 2022-02-08 | $14.75 | $14.75 | $14.28 | $14.34 | $13.57 | 52,161 |
| 2022-02-07 | $14.90 | $15.00 | $14.72 | $14.89 | $14.09 | 34,889 |
| 2022-02-04 | $14.74 | $14.96 | $14.60 | $14.90 | $14.10 | 39,755 |
| 2022-02-03 | $14.86 | $14.86 | $14.33 | $14.63 | $13.84 | 23,031 |
| 2022-02-02 | $14.89 | $15.00 | $14.60 | $14.93 | $14.12 | 56,029 |
| 2022-02-01 | $14.24 | $15.00 | $14.22 | $14.85 | $14.05 | 99,835 |
| 2022-01-31 | $13.93 | $14.40 | $13.85 | $14.20 | $13.43 | 37,052 |
| 2022-01-28 | $13.83 | $14.03 | $13.46 | $13.79 | $13.05 | 89,883 |
| 2022-01-27 | $14.23 | $14.23 | $13.24 | $14.16 | $13.28 | 72,512 |
| 2022-01-26 | $13.71 | $14.52 | $13.70 | $13.93 | $13.06 | 108,926 |
| 2022-01-25 | $13.42 | $14.02 | $13.00 | $13.66 | $12.81 | 62,433 |
| 2022-01-24 | $13.30 | $13.50 | $12.69 | $13.42 | $12.58 | 86,507 |
| 2022-01-21 | $14.02 | $14.02 | $13.21 | $13.44 | $12.60 | 85,492 |
| 2022-01-20 | $14.01 | $14.21 | $13.83 | $14.07 | $13.19 | 48,453 |
| 2022-01-19 | $14.28 | $14.28 | $13.78 | $14.10 | $13.22 | 48,700 |
| 2022-01-18 | $13.46 | $14.33 | $13.46 | $14.32 | $13.43 | 62,738 |
| 2022-01-14 | $12.90 | $13.45 | $12.62 | $13.40 | $12.56 | 55,067 |
| 2022-01-13 | $13.29 | $13.39 | $12.75 | $12.91 | $12.10 | 56,757 |
| 2022-01-12 | $13.35 | $13.70 | $13.03 | $13.39 | $12.55 | 37,450 |
| 2022-01-11 | $12.65 | $13.42 | $12.51 | $13.42 | $12.58 | 63,612 |
| 2022-01-10 | $12.15 | $12.69 | $11.89 | $12.65 | $11.86 | 56,220 |
| 2022-01-07 | $11.82 | $12.22 | $11.60 | $12.07 | $11.32 | 50,571 |
| 2022-01-06 | $11.49 | $11.78 | $11.49 | $11.71 | $10.98 | 31,111 |
| 2022-01-05 | $11.74 | $11.79 | $11.41 | $11.49 | $10.77 | 40,395 |
| 2022-01-04 | $11.62 | $11.70 | $11.55 | $11.64 | $10.91 | 31,126 |
| 2022-01-03 | $11.50 | $11.75 | $11.43 | $11.62 | $10.89 | 38,948 |
| 2021-12-31 | $11.59 | $11.70 | $11.41 | $11.46 | $10.74 | 43,404 |
| 2021-12-30 | $11.81 | $11.82 | $11.57 | $11.61 | $10.88 | 21,299 |
| 2021-12-29 | $11.84 | $11.88 | $11.65 | $11.81 | $10.94 | 85,991 |
| 2021-12-28 | $12.00 | $12.13 | $11.60 | $11.84 | $10.97 | 88,502 |
| 2021-12-27 | $11.60 | $11.98 | $11.60 | $11.94 | $11.06 | 66,754 |
| 2021-12-23 | $11.77 | $11.79 | $11.57 | $11.60 | $10.75 | 37,450 |
| 2021-12-22 | $11.68 | $11.99 | $11.51 | $11.77 | $10.91 | 51,607 |
| 2021-12-21 | $11.15 | $11.55 | $11.15 | $11.43 | $10.59 | 41,177 |
| 2021-12-20 | $10.62 | $11.15 | $10.62 | $11.09 | $10.28 | 76,491 |
| 2021-12-17 | $10.54 | $10.71 | $10.50 | $10.54 | $9.77 | 9,174 |
| 2021-12-16 | $10.55 | $10.75 | $10.55 | $10.66 | $9.88 | 31,186 |
| 2021-12-15 | $10.79 | $10.79 | $10.43 | $10.58 | $9.80 | 21,601 |
| 2021-12-14 | $10.78 | $10.85 | $10.52 | $10.63 | $9.85 | 19,243 |
| 2021-12-13 | $10.97 | $11.15 | $10.40 | $10.79 | $10.00 | 48,360 |
| 2021-12-10 | $11.10 | $11.20 | $10.85 | $10.97 | $10.16 | 38,217 |
| 2021-12-09 | $11.10 | $11.10 | $10.87 | $10.97 | $10.16 | 17,366 |
| 2021-12-08 | $10.89 | $11.13 | $10.83 | $11.10 | $10.28 | 13,784 |
| 2021-12-07 | $10.50 | $11.13 | $10.50 | $10.81 | $10.02 | 35,480 |
| 2021-12-06 | $10.00 | $10.45 | $9.73 | $10.27 | $9.52 | 75,272 |
| 2021-12-03 | $10.50 | $10.50 | $10.00 | $10.00 | $9.27 | 37,364 |
| 2021-12-02 | $10.75 | $10.77 | $10.34 | $10.49 | $9.72 | 77,013 |
| 2021-12-01 | $11.78 | $11.89 | $10.77 | $10.77 | $9.98 | 61,311 |
| 2021-11-30 | $12.17 | $12.17 | $11.45 | $11.69 | $10.83 | 49,158 |
| 2021-11-29 | $12.31 | $12.35 | $11.91 | $12.27 | $11.37 | 22,457 |
| 2021-11-26 | $12.30 | $12.30 | $11.37 | $12.20 | $11.24 | 84,519 |
| 2021-11-24 | $12.50 | $12.60 | $12.40 | $12.57 | $11.58 | 23,005 |
| 2021-11-23 | $12.05 | $12.68 | $12.00 | $12.49 | $11.50 | 48,366 |
| 2021-11-22 | $11.38 | $12.04 | $11.30 | $11.95 | $11.01 | 83,104 |
| 2021-11-19 | $12.49 | $12.59 | $11.05 | $11.35 | $10.45 | 205,987 |
| 2021-11-18 | $13.62 | $13.62 | $12.61 | $12.99 | $11.96 | 123,284 |
| 2021-11-17 | $13.63 | $13.75 | $13.25 | $13.52 | $12.45 | 25,953 |
| 2021-11-16 | $13.28 | $13.78 | $13.27 | $13.75 | $12.66 | 55,564 |
| 2021-11-15 | $13.95 | $13.95 | $13.28 | $13.40 | $12.34 | 66,177 |
| 2021-11-12 | $13.98 | $14.20 | $13.57 | $13.95 | $12.85 | 20,745 |
| 2021-11-11 | $13.96 | $14.25 | $13.86 | $13.95 | $12.85 | 25,429 |
| 2021-11-10 | $13.87 | $14.00 | $13.85 | $13.88 | $12.78 | 50,329 |
| 2021-11-09 | $14.18 | $14.18 | $13.72 | $13.86 | $12.77 | 22,056 |
| 2021-11-08 | $14.35 | $14.40 | $14.02 | $14.17 | $13.05 | 25,876 |
| 2021-11-05 | $13.98 | $14.35 | $13.98 | $14.31 | $13.18 | 21,275 |
| 2021-11-04 | $14.06 | $14.10 | $13.74 | $13.98 | $12.88 | 31,558 |
| 2021-11-03 | $14.10 | $14.19 | $13.97 | $14.04 | $12.93 | 33,356 |
| 2021-11-02 | $14.00 | $14.19 | $14.00 | $14.13 | $13.01 | 21,773 |
| 2021-11-01 | $13.59 | $14.27 | $13.51 | $14.08 | $12.97 | 39,277 |
| 2021-10-29 | $13.74 | $14.00 | $13.51 | $13.72 | $12.64 | 36,005 |
| 2021-10-28 | $13.95 | $14.05 | $13.82 | $13.83 | $12.74 | 32,447 |
| 2021-10-27 | $14.03 | $14.26 | $14.00 | $14.06 | $12.88 | 30,745 |
| 2021-10-26 | $13.95 | $14.34 | $13.83 | $14.05 | $12.88 | 35,573 |
| 2021-10-25 | $13.57 | $14.20 | $13.57 | $13.95 | $12.79 | 77,164 |
| 2021-10-22 | $13.91 | $14.12 | $13.59 | $13.74 | $12.59 | 43,167 |
| 2021-10-21 | $14.12 | $14.27 | $13.79 | $14.03 | $12.86 | 32,837 |
| 2021-10-20 | $14.10 | $14.28 | $12.56 | $14.01 | $12.84 | 115,301 |
| 2021-10-19 | $14.65 | $14.65 | $12.58 | $14.25 | $13.06 | 280,736 |
| 2021-10-18 | $15.20 | $15.20 | $15.00 | $15.10 | $13.84 | 37,460 |
| 2021-10-15 | $15.10 | $15.20 | $15.02 | $15.13 | $13.87 | 57,188 |
| 2021-10-14 | $15.04 | $15.20 | $14.76 | $15.08 | $13.82 | 36,692 |
| 2021-10-13 | $15.20 | $15.20 | $14.50 | $15.00 | $13.75 | 42,705 |
| 2021-10-12 | $15.07 | $15.35 | $14.99 | $15.15 | $13.89 | 26,030 |
| 2021-10-11 | $15.50 | $15.50 | $14.82 | $15.00 | $13.75 | 39,037 |
| 2021-10-08 | $14.72 | $15.49 | $14.72 | $15.37 | $14.09 | 45,549 |
| 2021-10-07 | $14.21 | $14.63 | $14.21 | $14.61 | $13.39 | 22,803 |
| 2021-10-06 | $14.20 | $14.40 | $13.77 | $14.19 | $13.01 | 32,865 |
| 2021-10-05 | $14.37 | $14.68 | $14.37 | $14.49 | $13.28 | 19,064 |
| 2021-10-04 | $14.47 | $14.91 | $14.24 | $14.37 | $13.17 | 62,483 |
| 2021-10-01 | $14.07 | $14.40 | $14.06 | $14.22 | $13.03 | 15,607 |
| 2021-09-30 | $14.56 | $14.56 | $13.79 | $14.04 | $12.87 | 87,842 |
| 2021-09-29 | $14.86 | $15.01 | $14.23 | $14.58 | $13.36 | 60,513 |
| 2021-09-28 | $15.05 | $15.23 | $14.73 | $15.10 | $13.69 | 51,982 |
| 2021-09-27 | $14.47 | $15.15 | $14.45 | $15.00 | $13.60 | 78,437 |
| 2021-09-24 | $13.94 | $14.39 | $13.83 | $14.32 | $12.98 | 62,524 |
| 2021-09-23 | $14.34 | $14.39 | $13.71 | $13.76 | $12.47 | 70,809 |
| 2021-09-22 | $14.21 | $14.48 | $14.00 | $14.13 | $12.81 | 47,175 |
| 2021-09-21 | $13.89 | $14.20 | $13.67 | $14.17 | $12.85 | 118,032 |
| 2021-09-20 | $12.83 | $14.17 | $12.69 | $13.59 | $12.32 | 194,084 |
| 2021-09-17 | $13.24 | $13.30 | $12.87 | $12.98 | $11.77 | 25,536 |
| 2021-09-16 | $12.70 | $13.29 | $12.69 | $13.27 | $12.03 | 44,742 |
| 2021-09-15 | $12.65 | $12.90 | $12.50 | $12.80 | $11.60 | 30,105 |
| 2021-09-14 | $12.58 | $12.69 | $12.24 | $12.65 | $11.47 | 23,916 |
| 2021-09-13 | $12.09 | $12.50 | $12.05 | $12.44 | $11.28 | 22,012 |
| 2021-09-10 | $12.01 | $12.14 | $12.00 | $12.00 | $10.88 | 11,724 |
| 2021-09-09 | $12.16 | $12.29 | $11.88 | $12.00 | $10.88 | 30,135 |
| 2021-09-08 | $12.32 | $12.35 | $12.14 | $12.31 | $11.16 | 16,712 |
| 2021-09-07 | $12.60 | $12.81 | $12.27 | $12.44 | $11.28 | 15,357 |
| 2021-09-03 | $12.63 | $12.67 | $12.54 | $12.60 | $11.42 | 18,447 |
| 2021-09-02 | $12.60 | $12.73 | $12.60 | $12.66 | $11.48 | 24,566 |
| 2021-09-01 | $12.25 | $12.66 | $12.10 | $12.63 | $11.45 | 30,235 |
| 2021-08-31 | $12.19 | $12.25 | $12.02 | $12.22 | $11.08 | 12,505 |
| 2021-08-30 | $12.12 | $12.25 | $11.97 | $12.12 | $10.99 | 27,918 |
| 2021-08-27 | $12.08 | $12.19 | $11.99 | $12.18 | $10.95 | 39,525 |
| 2021-08-26 | $11.90 | $12.07 | $11.90 | $12.03 | $10.82 | 18,305 |
| 2021-08-25 | $12.05 | $12.07 | $11.87 | $11.90 | $10.70 | 28,230 |
| 2021-08-24 | $11.95 | $12.07 | $11.81 | $12.05 | $10.84 | 32,159 |
| 2021-08-23 | $11.70 | $11.89 | $11.34 | $11.81 | $10.62 | 46,557 |
| 2021-08-20 | $11.48 | $11.72 | $11.31 | $11.36 | $10.22 | 34,988 |
| 2021-08-19 | $11.83 | $11.99 | $11.30 | $11.34 | $10.20 | 40,324 |
| 2021-08-18 | $11.89 | $12.02 | $11.84 | $11.84 | $10.65 | 9,423 |
| 2021-08-17 | $11.80 | $12.12 | $11.75 | $11.84 | $10.65 | 20,173 |
| 2021-08-16 | $12.21 | $12.21 | $11.60 | $11.90 | $10.70 | 30,281 |
| 2021-08-13 | $12.13 | $12.33 | $11.94 | $12.02 | $10.81 | 38,736 |
| 2021-08-12 | $12.06 | $12.06 | $11.82 | $12.06 | $10.85 | 14,303 |
| 2021-08-11 | $11.91 | $12.08 | $11.79 | $12.03 | $10.82 | 13,267 |
| 2021-08-10 | $11.58 | $11.95 | $11.58 | $11.87 | $10.67 | 15,453 |
| 2021-08-09 | $11.46 | $11.64 | $11.44 | $11.58 | $10.41 | 20,844 |
| 2021-08-06 | $11.60 | $11.68 | $11.51 | $11.60 | $10.43 | 18,107 |
| 2021-08-05 | $11.25 | $11.65 | $11.25 | $11.56 | $10.40 | 17,812 |
| 2021-08-04 | $12.00 | $12.00 | $11.32 | $11.40 | $10.25 | 60,432 |
| 2021-08-03 | $12.01 | $12.01 | $11.73 | $11.99 | $10.78 | 20,257 |
| 2021-08-02 | $12.40 | $12.40 | $12.01 | $12.06 | $10.85 | 30,112 |
| 2021-07-30 | $12.45 | $12.45 | $12.17 | $12.22 | $10.99 | 17,685 |
| 2021-07-29 | $12.57 | $12.57 | $12.02 | $12.44 | $11.19 | 34,924 |
| 2021-07-28 | $12.40 | $12.58 | $12.14 | $12.58 | $11.20 | 56,509 |
| 2021-07-27 | $12.64 | $12.65 | $12.16 | $12.32 | $10.97 | 25,124 |
| 2021-07-26 | $12.42 | $12.66 | $12.27 | $12.54 | $11.17 | 52,804 |
| 2021-07-23 | $12.15 | $12.48 | $12.06 | $12.48 | $11.11 | 67,401 |
| 2021-07-22 | $12.29 | $12.59 | $12.19 | $12.26 | $10.92 | 41,384 |
| 2021-07-21 | $11.28 | $12.34 | $11.28 | $12.32 | $10.97 | 73,625 |
| 2021-07-20 | $10.68 | $11.50 | $10.68 | $11.47 | $10.21 | 54,931 |
| 2021-07-19 | $11.15 | $11.15 | $10.47 | $10.58 | $9.42 | 77,216 |
| 2021-07-16 | $11.77 | $11.77 | $11.21 | $11.31 | $10.07 | 32,743 |
| 2021-07-15 | $11.43 | $11.72 | $11.43 | $11.68 | $10.40 | 77,682 |
| 2021-07-14 | $11.57 | $11.60 | $11.21 | $11.24 | $10.01 | 17,164 |
| 2021-07-13 | $11.79 | $11.79 | $11.52 | $11.63 | $10.36 | 23,197 |
| 2021-07-12 | $11.52 | $11.96 | $11.30 | $11.64 | $10.36 | 52,716 |
| 2021-07-09 | $11.00 | $11.61 | $10.88 | $11.46 | $10.20 | 28,782 |
| 2021-07-08 | $11.01 | $11.09 | $10.88 | $10.95 | $9.75 | 31,056 |
| 2021-07-07 | $11.29 | $11.40 | $11.11 | $11.19 | $9.96 | 23,191 |
| 2021-07-06 | $11.35 | $11.38 | $10.93 | $11.10 | $9.88 | 41,426 |
| 2021-07-02 | $11.85 | $11.85 | $11.18 | $11.21 | $9.98 | 66,421 |
| 2021-07-01 | $11.95 | $12.00 | $11.83 | $11.86 | $10.56 | 38,413 |
| 2021-06-30 | $11.89 | $12.05 | $11.83 | $11.83 | $10.53 | 41,059 |
| 2021-06-29 | $11.99 | $11.99 | $11.83 | $11.89 | $10.59 | 20,116 |
| 2021-06-28 | $12.15 | $12.23 | $11.95 | $11.95 | $10.55 | 38,875 |
| 2021-06-25 | $11.91 | $12.15 | $11.81 | $12.15 | $10.73 | 32,955 |
| 2021-06-24 | $11.81 | $12.06 | $11.80 | $11.80 | $10.42 | 40,833 |
| 2021-06-23 | $11.50 | $11.90 | $11.40 | $11.88 | $10.49 | 68,274 |
| 2021-06-22 | $11.01 | $11.49 | $11.01 | $11.41 | $10.07 | 72,303 |
| 2021-06-21 | $10.20 | $10.90 | $10.16 | $10.90 | $9.62 | 102,378 |
| 2021-06-18 | $10.00 | $10.25 | $10.00 | $10.13 | $8.94 | 23,362 |
| 2021-06-17 | $10.17 | $10.19 | $10.01 | $10.04 | $8.86 | 13,315 |
| 2021-06-16 | $10.17 | $10.17 | $10.09 | $10.17 | $8.98 | 12,919 |
| 2021-06-15 | $10.17 | $10.17 | $10.03 | $10.15 | $8.96 | 19,825 |
| 2021-06-14 | $10.13 | $10.19 | $9.98 | $10.00 | $8.83 | 20,584 |
| 2021-06-11 | $10.14 | $10.14 | $10.05 | $10.05 | $8.87 | 7,481 |
| 2021-06-10 | $10.05 | $10.24 | $10.03 | $10.04 | $8.86 | 30,037 |
| 2021-06-09 | $10.09 | $10.09 | $10.05 | $10.08 | $8.89 | 8,417 |
| 2021-06-08 | $10.20 | $10.20 | $10.05 | $10.09 | $8.91 | 29,182 |
| 2021-06-07 | $10.04 | $10.25 | $10.00 | $10.19 | $9.00 | 48,691 |
| 2021-06-04 | $10.04 | $10.04 | $9.91 | $9.95 | $8.78 | 11,714 |
| 2021-06-03 | $10.04 | $10.04 | $9.79 | $9.98 | $8.81 | 45,235 |
| 2021-06-02 | $10.01 | $10.04 | $9.93 | $10.02 | $8.84 | 34,263 |
| 2021-06-01 | $9.75 | $10.00 | $9.72 | $9.94 | $8.77 | 51,238 |
| 2021-05-28 | $9.71 | $9.75 | $9.56 | $9.74 | $8.60 | 26,122 |
| 2021-05-27 | $9.75 | $9.75 | $9.72 | $9.74 | $8.60 | 15,555 |
| 2021-05-26 | $9.71 | $9.86 | $9.71 | $9.74 | $8.53 | 33,927 |
| 2021-05-25 | $9.99 | $10.00 | $9.65 | $9.65 | $8.45 | 32,576 |
| 2021-05-24 | $9.90 | $9.98 | $9.85 | $9.98 | $8.74 | 35,019 |
| 2021-05-21 | $9.90 | $9.90 | $9.85 | $9.87 | $8.64 | 10,383 |
| 2021-05-20 | $9.95 | $9.95 | $9.77 | $9.83 | $8.61 | 39,143 |
| 2021-05-19 | $10.00 | $10.04 | $9.85 | $10.04 | $8.79 | 20,592 |
| 2021-05-18 | $10.20 | $10.20 | $10.00 | $10.00 | $8.76 | 32,486 |
| 2021-05-17 | $10.14 | $10.29 | $10.14 | $10.19 | $8.92 | 50,189 |
| 2021-05-14 | $10.20 | $10.20 | $10.03 | $10.16 | $8.90 | 28,158 |
| 2021-05-13 | $9.99 | $10.20 | $9.95 | $10.19 | $8.92 | 21,966 |
| 2021-05-12 | $10.09 | $10.20 | $9.96 | $9.99 | $8.75 | 25,428 |
| 2021-05-11 | $10.14 | $10.16 | $9.95 | $10.01 | $8.77 | 54,014 |
| 2021-05-10 | $10.22 | $10.35 | $10.10 | $10.15 | $8.89 | 42,062 |
| 2021-05-07 | $10.18 | $10.27 | $10.00 | $10.19 | $8.92 | 25,409 |
| 2021-05-06 | $10.13 | $10.19 | $9.94 | $10.09 | $8.84 | 27,820 |
| 2021-05-05 | $9.80 | $10.00 | $9.77 | $10.00 | $8.76 | 53,000 |
| 2021-05-04 | $9.93 | $9.93 | $9.75 | $9.75 | $8.54 | 21,060 |
| 2021-05-03 | $9.80 | $9.89 | $9.58 | $9.87 | $8.64 | 14,462 |
| 2021-04-30 | $10.14 | $10.23 | $9.50 | $9.83 | $8.61 | 62,382 |
| 2021-04-29 | $10.11 | $10.18 | $9.97 | $10.04 | $8.79 | 50,113 |
| 2021-04-28 | $9.85 | $10.00 | $9.80 | $9.98 | $8.66 | 61,514 |
| 2021-04-27 | $9.90 | $9.90 | $9.65 | $9.73 | $8.44 | 26,444 |
| 2021-04-26 | $9.50 | $9.86 | $9.50 | $9.80 | $8.50 | 45,153 |
| 2021-04-23 | $9.16 | $9.56 | $9.10 | $9.49 | $8.23 | 71,580 |
| 2021-04-22 | $9.50 | $9.73 | $9.35 | $9.61 | $8.34 | 32,236 |
| 2021-04-21 | $9.39 | $9.50 | $9.33 | $9.43 | $8.18 | 49,467 |
| 2021-04-20 | $8.85 | $9.25 | $8.85 | $9.21 | $7.99 | 66,596 |
| 2021-04-19 | $8.64 | $8.82 | $8.62 | $8.82 | $7.65 | 39,138 |
| 2021-04-16 | $8.69 | $8.69 | $8.58 | $8.68 | $7.53 | 18,560 |
| 2021-04-15 | $8.81 | $8.83 | $8.59 | $8.70 | $7.55 | 25,589 |
| 2021-04-14 | $8.79 | $8.86 | $8.70 | $8.75 | $7.59 | 31,034 |
| 2021-04-13 | $8.90 | $8.90 | $8.75 | $8.79 | $7.62 | 20,469 |
| 2021-04-12 | $8.98 | $9.25 | $8.90 | $8.90 | $7.72 | 18,214 |
| 2021-04-09 | $9.08 | $9.13 | $8.94 | $8.97 | $7.78 | 11,458 |
| 2021-04-08 | $9.17 | $9.17 | $8.90 | $9.01 | $7.82 | 13,353 |
| 2021-04-07 | $8.90 | $9.10 | $8.84 | $9.09 | $7.88 | 26,630 |
| 2021-04-06 | $8.75 | $9.00 | $8.75 | $8.93 | $7.75 | 38,855 |
| 2021-04-05 | $8.60 | $8.70 | $8.54 | $8.69 | $7.54 | 8,591 |
| 2021-04-01 | $8.58 | $8.72 | $8.53 | $8.59 | $7.45 | 27,174 |
| 2021-03-31 | $8.70 | $8.71 | $8.46 | $8.46 | $7.34 | 27,017 |
| 2021-03-30 | $8.70 | $8.84 | $8.64 | $8.68 | $7.53 | 31,612 |
| 2021-03-29 | $8.70 | $8.70 | $8.64 | $8.70 | $7.51 | 15,390 |
| 2021-03-26 | $8.74 | $8.86 | $8.63 | $8.66 | $7.48 | 15,348 |
| 2021-03-25 | $8.71 | $8.83 | $8.57 | $8.62 | $7.45 | 22,432 |
| 2021-03-24 | $9.04 | $9.18 | $8.72 | $8.81 | $7.61 | 27,259 |
| 2021-03-23 | $8.92 | $8.99 | $8.75 | $8.89 | $7.68 | 31,937 |
| 2021-03-22 | $9.26 | $9.26 | $8.91 | $9.00 | $7.77 | 31,401 |
| 2021-03-19 | $9.71 | $9.72 | $9.10 | $9.13 | $7.89 | 45,703 |
| 2021-03-18 | $9.98 | $9.99 | $9.62 | $9.62 | $8.31 | 29,103 |
| 2021-03-17 | $9.99 | $9.99 | $9.90 | $9.99 | $8.63 | 9,484 |
| 2021-03-16 | $10.10 | $10.10 | $9.89 | $9.90 | $8.55 | 33,346 |
| 2021-03-15 | $10.00 | $10.20 | $9.91 | $10.08 | $8.71 | 29,484 |
| 2021-03-12 | $10.44 | $10.58 | $10.07 | $10.09 | $8.71 | 53,534 |
| 2021-03-11 | $9.75 | $10.38 | $9.66 | $10.35 | $8.94 | 62,008 |
| 2021-03-10 | $9.48 | $9.67 | $9.43 | $9.67 | $8.35 | 55,638 |
| 2021-03-09 | $9.42 | $9.48 | $9.25 | $9.45 | $8.16 | 24,281 |
| 2021-03-08 | $9.27 | $9.64 | $9.25 | $9.32 | $8.05 | 49,133 |
| 2021-03-05 | $9.26 | $9.32 | $9.05 | $9.20 | $7.95 | 40,964 |
| 2021-03-04 | $9.12 | $9.24 | $9.01 | $9.17 | $7.92 | 40,243 |
| 2021-03-03 | $9.00 | $9.24 | $9.00 | $9.03 | $7.80 | 28,021 |
| 2021-03-02 | $8.95 | $9.18 | $8.85 | $8.98 | $7.76 | 36,847 |
| 2021-03-01 | $8.83 | $8.95 | $8.76 | $8.78 | $7.58 | 20,516 |
| 2021-02-26 | $9.03 | $9.03 | $8.65 | $8.85 | $7.64 | 40,983 |
| 2021-02-25 | $9.20 | $9.20 | $9.02 | $9.03 | $7.80 | 32,189 |
| 2021-02-24 | $9.19 | $9.43 | $9.19 | $9.20 | $7.87 | 37,567 |
| 2021-02-23 | $9.19 | $9.24 | $9.03 | $9.19 | $7.86 | 20,501 |
| 2021-02-22 | $9.19 | $9.26 | $8.99 | $9.25 | $7.91 | 37,623 |
| 2021-02-19 | $9.28 | $9.28 | $8.91 | $8.99 | $7.69 | 25,031 |
| 2021-02-18 | $9.20 | $9.29 | $8.66 | $9.11 | $7.79 | 28,460 |
| 2021-02-17 | $8.80 | $9.35 | $8.66 | $9.11 | $7.79 | 89,942 |
| 2021-02-16 | $8.28 | $8.69 | $8.26 | $8.62 | $7.37 | 64,691 |
| 2021-02-12 | $7.98 | $8.24 | $7.98 | $8.22 | $7.04 | 37,807 |
| 2021-02-11 | $8.10 | $8.10 | $8.06 | $8.07 | $6.90 | 16,296 |
| 2021-02-10 | $8.19 | $8.19 | $8.06 | $8.09 | $6.92 | 23,822 |
| 2021-02-09 | $8.10 | $8.24 | $8.10 | $8.11 | $6.94 | 24,365 |
| 2021-02-08 | $8.11 | $8.17 | $8.10 | $8.11 | $6.94 | 18,300 |
| 2021-02-05 | $8.15 | $8.19 | $8.07 | $8.12 | $6.95 | 16,367 |
| 2021-02-04 | $7.88 | $8.15 | $7.80 | $8.15 | $6.97 | 22,424 |
| 2021-02-03 | $7.49 | $7.84 | $7.46 | $7.81 | $6.68 | 57,244 |
| 2021-02-02 | $7.60 | $7.70 | $7.41 | $7.47 | $6.39 | 72,990 |
| 2021-02-01 | $7.61 | $7.75 | $7.45 | $7.58 | $6.48 | 48,339 |
| 2021-01-29 | $7.80 | $7.85 | $7.52 | $7.70 | $6.59 | 23,572 |
| 2021-01-28 | $8.20 | $8.23 | $7.73 | $7.90 | $6.76 | 64,440 |
| 2021-01-27 | $8.12 | $8.32 | $8.10 | $8.22 | $6.99 | 22,214 |
| 2021-01-26 | $8.25 | $8.30 | $8.20 | $8.28 | $7.04 | 20,463 |
| 2021-01-25 | $8.34 | $8.34 | $8.20 | $8.28 | $7.04 | 12,564 |
| 2021-01-22 | $8.20 | $8.34 | $8.20 | $8.30 | $7.06 | 22,241 |
| 2021-01-21 | $8.40 | $8.40 | $8.20 | $8.22 | $6.99 | 32,369 |
| 2021-01-20 | $8.39 | $8.49 | $8.20 | $8.31 | $7.07 | 28,472 |
| 2021-01-19 | $8.28 | $8.48 | $8.28 | $8.41 | $7.15 | 20,360 |
| 2021-01-15 | $8.32 | $8.41 | $8.20 | $8.26 | $7.02 | 24,117 |
| 2021-01-14 | $8.48 | $8.59 | $8.37 | $8.47 | $7.20 | 15,319 |
| 2021-01-13 | $8.37 | $8.49 | $8.30 | $8.41 | $7.15 | 7,262 |
| 2021-01-12 | $8.43 | $8.50 | $8.32 | $8.34 | $7.09 | 16,345 |
| 2021-01-11 | $8.30 | $8.50 | $8.26 | $8.37 | $7.12 | 21,682 |
| 2021-01-08 | $8.16 | $8.42 | $8.16 | $8.42 | $7.16 | 10,794 |
| 2021-01-07 | $8.30 | $8.33 | $8.15 | $8.25 | $7.01 | 17,642 |
| 2021-01-06 | $8.35 | $8.50 | $8.28 | $8.30 | $7.05 | 13,134 |
| 2021-01-05 | $8.15 | $8.49 | $8.04 | $8.33 | $7.08 | 15,586 |
| 2021-01-04 | $8.25 | $8.25 | $8.04 | $8.13 | $6.91 | 11,154 |
| 2020-12-31 | $8.24 | $8.29 | $8.19 | $8.24 | $7.01 | 19,105 |
| 2020-12-30 | $8.23 | $8.44 | $8.04 | $8.24 | $7.01 | 16,713 |
| 2020-12-29 | $8.65 | $8.65 | $8.18 | $8.18 | $6.90 | 37,058 |
| 2020-12-28 | $8.62 | $8.62 | $8.30 | $8.56 | $7.22 | 36,808 |
| 2020-12-24 | $8.50 | $8.62 | $8.39 | $8.50 | $7.17 | 17,329 |
| 2020-12-23 | $8.36 | $8.62 | $8.36 | $8.37 | $7.06 | 23,017 |
| 2020-12-22 | $8.30 | $8.36 | $8.28 | $8.32 | $7.02 | 30,588 |
| 2020-12-21 | $8.30 | $8.45 | $8.25 | $8.31 | $7.01 | 17,581 |
| 2020-12-18 | $8.31 | $8.71 | $8.27 | $8.40 | $7.09 | 47,044 |
| 2020-12-17 | $8.18 | $8.29 | $8.09 | $8.25 | $6.96 | 45,843 |
| 2020-12-16 | $8.11 | $8.19 | $7.99 | $8.19 | $6.91 | 22,700 |
| 2020-12-15 | $7.84 | $8.16 | $7.84 | $8.01 | $6.76 | 14,974 |
| 2020-12-14 | $7.91 | $8.24 | $7.77 | $7.98 | $6.73 | 45,649 |
| 2020-12-11 | $7.91 | $7.99 | $7.84 | $7.98 | $6.73 | 14,016 |
| 2020-12-10 | $7.70 | $7.95 | $7.70 | $7.85 | $6.62 | 22,421 |
| 2020-12-09 | $7.91 | $7.91 | $7.66 | $7.66 | $6.46 | 27,184 |
| 2020-12-08 | $7.69 | $7.94 | $7.69 | $7.80 | $6.58 | 17,593 |
| 2020-12-07 | $7.75 | $7.85 | $7.53 | $7.80 | $6.58 | 20,785 |
| 2020-12-04 | $7.77 | $7.97 | $7.76 | $7.80 | $6.58 | 37,223 |
| 2020-12-03 | $7.89 | $7.96 | $7.76 | $7.82 | $6.60 | 10,378 |
| 2020-12-02 | $7.91 | $7.98 | $7.81 | $7.81 | $6.59 | 16,446 |
| 2020-12-01 | $8.10 | $8.16 | $7.90 | $7.95 | $6.71 | 10,957 |
| 2020-11-30 | $8.37 | $8.37 | $8.05 | $8.06 | $6.80 | 18,346 |
| 2020-11-27 | $8.30 | $8.38 | $8.16 | $8.29 | $7.00 | 16,987 |
| 2020-11-25 | $8.30 | $8.42 | $8.27 | $8.37 | $7.02 | 18,399 |
| 2020-11-24 | $8.26 | $8.48 | $8.19 | $8.29 | $6.95 | 36,832 |
| 2020-11-23 | $8.20 | $8.36 | $8.08 | $8.08 | $6.78 | 44,626 |
| 2020-11-20 | $8.05 | $8.15 | $7.97 | $8.03 | $6.73 | 19,970 |
| 2020-11-19 | $8.18 | $8.40 | $7.90 | $7.94 | $6.66 | 21,028 |
| 2020-11-18 | $7.90 | $8.13 | $7.90 | $8.10 | $6.79 | 22,236 |
| 2020-11-17 | $8.25 | $8.26 | $7.65 | $7.90 | $6.62 | 46,270 |
| 2020-11-16 | $8.50 | $8.91 | $8.14 | $8.22 | $6.89 | 44,023 |
| 2020-11-13 | $8.03 | $8.37 | $8.00 | $8.37 | $7.02 | 25,654 |
| 2020-11-12 | $7.95 | $8.25 | $7.90 | $8.03 | $6.73 | 59,645 |
| 2020-11-11 | $7.91 | $8.01 | $7.89 | $7.90 | $6.62 | 24,222 |
| 2020-11-10 | $7.69 | $8.00 | $7.56 | $7.90 | $6.62 | 51,770 |
| 2020-11-09 | $7.50 | $7.85 | $7.50 | $7.52 | $6.31 | 26,108 |
| 2020-11-06 | $7.13 | $7.49 | $7.13 | $7.49 | $6.28 | 26,820 |
| 2020-11-05 | $7.03 | $7.31 | $6.82 | $7.25 | $6.08 | 21,113 |
| 2020-11-04 | $7.23 | $7.23 | $7.01 | $7.01 | $5.88 | 13,504 |
| 2020-11-03 | $7.20 | $7.25 | $7.20 | $7.20 | $6.04 | 21,957 |
| 2020-11-02 | $7.31 | $7.31 | $7.10 | $7.20 | $6.04 | 28,893 |
| 2020-10-30 | $6.62 | $7.35 | $6.62 | $7.35 | $6.16 | 69,362 |
| 2020-10-29 | $6.60 | $6.79 | $6.42 | $6.79 | $5.69 | 33,165 |
| 2020-10-28 | $7.08 | $7.08 | $6.73 | $6.75 | $5.60 | 33,831 |
| 2020-10-27 | $6.92 | $7.13 | $6.71 | $7.08 | $5.87 | 47,342 |
| 2020-10-26 | $6.65 | $6.82 | $6.56 | $6.75 | $5.60 | 48,568 |
| 2020-10-23 | $6.24 | $6.59 | $6.24 | $6.58 | $5.46 | 63,485 |
| 2020-10-22 | $5.90 | $6.28 | $5.90 | $6.28 | $5.21 | 32,167 |
| 2020-10-21 | $6.24 | $6.24 | $5.96 | $6.05 | $5.02 | 22,054 |
| 2020-10-20 | $5.63 | $6.24 | $5.63 | $6.24 | $5.17 | 44,340 |
| 2020-10-19 | $5.81 | $5.83 | $5.60 | $5.66 | $4.69 | 24,144 |
| 2020-10-16 | $5.84 | $5.90 | $5.80 | $5.83 | $4.83 | 6,638 |
| 2020-10-15 | $5.73 | $5.80 | $5.66 | $5.79 | $4.80 | 20,374 |
| 2020-10-14 | $5.77 | $5.90 | $5.77 | $5.82 | $4.83 | 26,729 |
| 2020-10-13 | $5.58 | $5.73 | $5.50 | $5.72 | $4.74 | 22,682 |
| 2020-10-12 | $5.54 | $5.59 | $5.44 | $5.59 | $4.64 | 16,661 |
| 2020-10-09 | $5.54 | $5.60 | $5.54 | $5.59 | $4.64 | 14,092 |
| 2020-10-08 | $5.28 | $5.50 | $5.26 | $5.50 | $4.56 | 16,014 |
| 2020-10-07 | $5.44 | $5.44 | $5.16 | $5.31 | $4.41 | 36,502 |
| 2020-10-06 | $5.45 | $5.53 | $5.41 | $5.41 | $4.49 | 17,349 |
| 2020-10-05 | $5.42 | $5.53 | $5.34 | $5.45 | $4.52 | 23,772 |
| 2020-10-02 | $5.42 | $5.50 | $5.42 | $5.46 | $4.53 | 11,382 |
| 2020-10-01 | $5.46 | $5.84 | $5.46 | $5.58 | $4.63 | 34,884 |
| 2020-09-30 | $5.96 | $5.97 | $5.46 | $5.50 | $4.56 | 44,180 |
| 2020-09-29 | $5.95 | $6.11 | $5.81 | $5.96 | $4.94 | 27,978 |
| 2020-09-28 | $5.83 | $6.16 | $5.81 | $6.11 | $5.04 | 45,185 |
| 2020-09-25 | $5.77 | $5.81 | $5.75 | $5.81 | $4.79 | 23,221 |
| 2020-09-24 | $5.78 | $5.86 | $5.75 | $5.78 | $4.76 | 19,333 |
| 2020-09-23 | $6.00 | $6.04 | $5.80 | $5.85 | $4.83 | 40,922 |
| 2020-09-22 | $6.00 | $6.05 | $5.96 | $5.98 | $4.93 | 11,505 |
| 2020-09-21 | $6.00 | $6.00 | $5.81 | $5.94 | $4.90 | 21,544 |
| 2020-09-18 | $6.04 | $6.17 | $5.95 | $6.06 | $5.00 | 17,214 |
| 2020-09-17 | $6.15 | $6.20 | $6.00 | $6.06 | $5.00 | 22,946 |
| 2020-09-16 | $6.26 | $6.29 | $6.16 | $6.20 | $5.11 | 22,357 |
| 2020-09-15 | $6.29 | $6.30 | $6.13 | $6.18 | $5.09 | 13,482 |
| 2020-09-14 | $6.22 | $6.24 | $6.10 | $6.24 | $5.15 | 13,029 |
| 2020-09-11 | $6.21 | $6.34 | $6.14 | $6.14 | $5.06 | 17,949 |
| 2020-09-10 | $6.10 | $6.25 | $6.03 | $6.18 | $5.10 | 14,558 |
| 2020-09-09 | $6.17 | $6.17 | $6.03 | $6.07 | $5.01 | 12,576 |
| 2020-09-08 | $6.11 | $6.12 | $6.01 | $6.11 | $5.04 | 18,085 |
| 2020-09-04 | $6.25 | $6.30 | $6.11 | $6.12 | $5.05 | 8,516 |
| 2020-09-03 | $6.06 | $6.36 | $6.06 | $6.27 | $5.17 | 39,684 |
| 2020-09-02 | $6.25 | $6.28 | $6.06 | $6.09 | $5.02 | 26,435 |
| 2020-09-01 | $6.22 | $6.32 | $6.20 | $6.26 | $5.16 | 9,655 |
| 2020-08-31 | $6.30 | $6.47 | $6.17 | $6.27 | $5.18 | 30,212 |
| 2020-08-28 | $6.30 | $6.41 | $6.19 | $6.41 | $5.29 | 34,643 |
| 2020-08-27 | $6.45 | $6.45 | $6.15 | $6.25 | $5.12 | 21,814 |
| 2020-08-26 | $6.44 | $6.50 | $6.29 | $6.29 | $5.16 | 18,722 |
| 2020-08-25 | $6.19 | $6.34 | $6.15 | $6.29 | $5.16 | 19,631 |
| 2020-08-24 | $6.06 | $6.28 | $6.06 | $6.20 | $5.08 | 33,112 |
| 2020-08-21 | $6.00 | $6.13 | $6.00 | $6.06 | $4.97 | 32,540 |
| 2020-08-20 | $6.00 | $6.13 | $6.00 | $6.02 | $4.94 | 10,077 |
| 2020-08-19 | $6.16 | $6.19 | $6.07 | $6.13 | $5.03 | 14,006 |
| 2020-08-18 | $6.28 | $6.28 | $6.00 | $6.09 | $4.99 | 28,065 |
| 2020-08-17 | $6.12 | $6.32 | $6.12 | $6.29 | $5.15 | 20,850 |
| 2020-08-14 | $6.16 | $6.22 | $6.03 | $6.14 | $5.04 | 24,569 |
| 2020-08-13 | $6.06 | $6.20 | $6.06 | $6.10 | $5.00 | 18,118 |
| 2020-08-12 | $6.05 | $6.26 | $6.05 | $6.07 | $4.98 | 17,619 |
| 2020-08-11 | $6.51 | $6.51 | $6.02 | $6.05 | $4.96 | 28,998 |
| 2020-08-10 | $6.36 | $6.64 | $6.14 | $6.22 | $5.10 | 44,395 |
| 2020-08-07 | $6.48 | $6.65 | $6.35 | $6.35 | $5.21 | 7,452 |
| 2020-08-06 | $6.32 | $6.53 | $6.32 | $6.45 | $5.29 | 14,610 |
| 2020-08-05 | $6.26 | $6.65 | $6.26 | $6.39 | $5.24 | 51,817 |
| 2020-08-04 | $6.34 | $6.34 | $6.20 | $6.25 | $5.12 | 18,450 |
| 2020-08-03 | $6.31 | $6.35 | $6.22 | $6.33 | $5.19 | 15,463 |
| 2020-07-31 | $6.21 | $6.34 | $6.02 | $6.22 | $5.10 | 12,442 |
| 2020-07-30 | $6.36 | $6.49 | $6.23 | $6.23 | $5.11 | 19,444 |
| 2020-07-29 | $6.49 | $6.52 | $6.27 | $6.52 | $5.32 | 23,662 |
| 2020-07-28 | $6.80 | $6.80 | $6.25 | $6.48 | $5.29 | 18,885 |
| 2020-07-27 | $6.65 | $6.78 | $6.60 | $6.63 | $5.41 | 26,959 |
| 2020-07-24 | $6.68 | $6.78 | $6.59 | $6.60 | $5.38 | 23,637 |
| 2020-07-23 | $6.64 | $6.79 | $6.51 | $6.60 | $5.38 | 18,959 |
| 2020-07-22 | $6.42 | $6.65 | $6.38 | $6.56 | $5.35 | 31,387 |
| 2020-07-21 | $6.22 | $6.50 | $6.16 | $6.42 | $5.24 | 43,652 |
| 2020-07-20 | $6.31 | $6.38 | $6.02 | $6.15 | $5.02 | 16,708 |
| 2020-07-17 | $6.26 | $6.45 | $6.08 | $6.17 | $5.03 | 24,950 |
| 2020-07-16 | $6.60 | $6.65 | $6.27 | $6.31 | $5.15 | 27,108 |
| 2020-07-15 | $6.50 | $6.78 | $6.41 | $6.60 | $5.38 | 30,770 |
| 2020-07-14 | $6.53 | $6.61 | $6.25 | $6.31 | $5.15 | 18,511 |
| 2020-07-13 | $6.76 | $6.76 | $6.51 | $6.51 | $5.31 | 11,791 |
| 2020-07-10 | $6.38 | $6.87 | $6.37 | $6.67 | $5.44 | 20,215 |
| 2020-07-09 | $6.60 | $6.84 | $6.40 | $6.44 | $5.25 | 35,777 |
| 2020-07-08 | $6.50 | $6.86 | $6.49 | $6.63 | $5.41 | 20,734 |
| 2020-07-07 | $6.80 | $6.95 | $6.52 | $6.59 | $5.38 | 27,716 |
| 2020-07-06 | $7.16 | $7.37 | $6.80 | $6.80 | $5.55 | 44,742 |
| 2020-07-02 | $7.23 | $7.32 | $7.12 | $7.13 | $5.82 | 8,973 |
| 2020-07-01 | $7.29 | $7.38 | $7.00 | $7.25 | $5.91 | 10,949 |
| 2020-06-30 | $7.35 | $7.38 | $7.22 | $7.38 | $6.02 | 6,980 |
| 2020-06-29 | $7.18 | $7.46 | $7.01 | $7.39 | $6.03 | 33,065 |
| 2020-06-26 | $7.20 | $7.42 | $7.14 | $7.34 | $5.95 | 29,646 |
| 2020-06-25 | $7.09 | $7.43 | $7.09 | $7.14 | $5.79 | 14,423 |
| 2020-06-24 | $7.55 | $7.55 | $7.09 | $7.12 | $5.77 | 20,774 |
| 2020-06-23 | $7.28 | $7.52 | $7.23 | $7.52 | $6.10 | 27,861 |
| 2020-06-22 | $7.25 | $7.30 | $7.05 | $7.07 | $5.73 | 14,967 |
| 2020-06-19 | $7.36 | $7.50 | $7.15 | $7.25 | $5.88 | 14,398 |
| 2020-06-18 | $7.36 | $7.49 | $7.05 | $7.21 | $5.85 | 11,875 |
| 2020-06-17 | $7.60 | $7.60 | $7.25 | $7.34 | $5.95 | 15,064 |
| 2020-06-16 | $7.59 | $7.64 | $7.50 | $7.55 | $6.12 | 14,279 |
| 2020-06-15 | $7.41 | $7.64 | $7.25 | $7.50 | $6.08 | 9,086 |
| 2020-06-12 | $7.39 | $7.70 | $7.39 | $7.54 | $6.12 | 11,815 |
| 2020-06-11 | $7.65 | $7.68 | $7.13 | $7.26 | $5.89 | 39,777 |
| 2020-06-10 | $7.86 | $8.07 | $7.53 | $7.98 | $6.47 | 28,062 |
| 2020-06-09 | $8.05 | $8.05 | $7.86 | $7.92 | $6.42 | 21,601 |
| 2020-06-08 | $7.99 | $8.13 | $7.93 | $8.00 | $6.49 | 42,858 |
| 2020-06-05 | $8.14 | $8.14 | $7.66 | $7.76 | $6.29 | 35,340 |
| 2020-06-04 | $7.48 | $7.73 | $7.42 | $7.54 | $6.12 | 32,379 |
| 2020-06-03 | $7.28 | $7.66 | $7.28 | $7.35 | $5.96 | 31,042 |
| 2020-06-02 | $7.40 | $7.44 | $7.01 | $7.25 | $5.88 | 32,543 |
| 2020-06-01 | $7.34 | $7.40 | $7.20 | $7.40 | $6.00 | 25,919 |
| 2020-05-29 | $7.50 | $7.62 | $7.02 | $7.20 | $5.84 | 46,695 |
| 2020-05-28 | $7.73 | $7.76 | $7.41 | $7.61 | $6.17 | 39,103 |
| 2020-05-27 | $7.85 | $7.89 | $7.45 | $7.89 | $6.35 | 44,322 |
| 2020-05-26 | $7.38 | $7.85 | $7.38 | $7.50 | $6.04 | 37,018 |
| 2020-05-22 | $7.38 | $7.38 | $7.10 | $7.31 | $5.89 | 18,219 |
| 2020-05-21 | $6.70 | $7.35 | $6.67 | $7.29 | $5.87 | 47,060 |
| 2020-05-20 | $6.84 | $6.84 | $6.64 | $6.74 | $5.43 | 24,791 |
| 2020-05-19 | $6.45 | $6.90 | $6.45 | $6.65 | $5.35 | 28,348 |
| 2020-05-18 | $6.42 | $6.94 | $6.42 | $6.53 | $5.26 | 54,611 |
| 2020-05-15 | $6.05 | $6.37 | $5.92 | $6.23 | $5.02 | 22,570 |
| 2020-05-14 | $5.90 | $5.94 | $5.54 | $5.92 | $4.77 | 21,074 |
| 2020-05-13 | $6.27 | $6.27 | $5.81 | $5.91 | $4.76 | 29,171 |
| 2020-05-12 | $6.26 | $6.45 | $6.22 | $6.27 | $5.05 | 35,098 |
| 2020-05-11 | $6.20 | $6.20 | $6.07 | $6.14 | $4.94 | 20,104 |
| 2020-05-08 | $6.11 | $6.30 | $6.07 | $6.25 | $5.03 | 16,031 |
| 2020-05-07 | $6.13 | $6.34 | $6.09 | $6.10 | $4.91 | 7,320 |
| 2020-05-06 | $6.17 | $6.17 | $5.98 | $6.01 | $4.84 | 19,938 |
| 2020-05-05 | $6.39 | $6.39 | $5.91 | $5.95 | $4.79 | 31,954 |
| 2020-05-04 | $5.72 | $6.39 | $5.71 | $6.39 | $5.14 | 26,629 |
| 2020-05-01 | $6.49 | $6.49 | $5.76 | $5.88 | $4.73 | 35,670 |
| 2020-04-30 | $6.88 | $6.88 | $6.45 | $6.53 | $5.26 | 18,434 |
| 2020-04-29 | $6.45 | $6.71 | $6.42 | $6.63 | $5.34 | 33,343 |
| 2020-04-28 | $6.90 | $6.90 | $6.42 | $6.57 | $5.22 | 33,470 |
| 2020-04-27 | $6.30 | $6.58 | $6.10 | $6.49 | $5.16 | 26,548 |
| 2020-04-24 | $6.10 | $6.38 | $5.83 | $6.07 | $4.82 | 40,060 |
| 2020-04-23 | $5.92 | $6.48 | $5.61 | $6.20 | $4.93 | 55,129 |
| 2020-04-22 | $5.32 | $5.90 | $5.32 | $5.74 | $4.56 | 44,915 |
| 2020-04-21 | $5.12 | $5.45 | $5.12 | $5.44 | $4.32 | 13,881 |
| 2020-04-20 | $5.52 | $5.52 | $4.90 | $5.27 | $4.19 | 57,888 |
| 2020-04-17 | $4.74 | $5.56 | $4.69 | $5.56 | $4.42 | 32,946 |
| 2020-04-16 | $5.25 | $5.25 | $4.90 | $4.90 | $3.89 | 54,367 |
| 2020-04-15 | $5.17 | $5.29 | $5.00 | $5.22 | $4.15 | 34,055 |
| 2020-04-14 | $5.61 | $5.80 | $5.32 | $5.38 | $4.28 | 37,177 |
| 2020-04-13 | $5.94 | $5.94 | $5.34 | $5.70 | $4.53 | 27,320 |
| 2020-04-09 | $5.42 | $5.97 | $5.27 | $5.97 | $4.74 | 20,363 |
| 2020-04-08 | $5.10 | $5.47 | $5.01 | $5.43 | $4.32 | 37,340 |
| 2020-04-07 | $5.30 | $5.36 | $5.14 | $5.15 | $4.09 | 16,408 |
| 2020-04-06 | $5.00 | $5.40 | $4.81 | $5.28 | $4.20 | 31,554 |
| 2020-04-03 | $4.96 | $4.97 | $4.62 | $4.97 | $3.95 | 18,777 |
| 2020-04-02 | $5.49 | $5.49 | $4.85 | $4.93 | $3.92 | 29,330 |
| 2020-04-01 | $5.55 | $5.55 | $5.13 | $5.18 | $4.12 | 22,737 |
| 2020-03-31 | $5.00 | $5.68 | $5.00 | $5.68 | $4.51 | 16,550 |
| 2020-03-30 | $4.98 | $5.38 | $4.60 | $5.09 | $4.05 | 45,092 |
| 2020-03-27 | $5.20 | $5.43 | $4.80 | $5.26 | $4.11 | 35,981 |
| 2020-03-26 | $5.69 | $5.84 | $5.53 | $5.58 | $4.36 | 31,828 |
| 2020-03-25 | $5.25 | $5.73 | $5.05 | $5.53 | $4.32 | 32,429 |
| 2020-03-24 | $4.36 | $5.30 | $4.36 | $5.28 | $4.12 | 36,331 |
| 2020-03-23 | $4.90 | $4.90 | $4.14 | $4.35 | $3.40 | 56,368 |
| 2020-03-20 | $4.90 | $5.45 | $4.61 | $5.21 | $4.07 | 54,742 |
| 2020-03-19 | $4.54 | $5.00 | $4.01 | $4.93 | $3.85 | 43,069 |
| 2020-03-18 | $5.18 | $5.22 | $4.18 | $4.35 | $3.40 | 60,712 |
| 2020-03-17 | $6.00 | $6.00 | $5.41 | $5.43 | $4.24 | 29,818 |
| 2020-03-16 | $6.09 | $6.13 | $5.51 | $5.65 | $4.41 | 32,699 |
| 2020-03-13 | $5.57 | $6.29 | $4.76 | $6.29 | $4.91 | 91,282 |
| 2020-03-12 | $5.47 | $5.60 | $5.20 | $5.26 | $4.11 | 66,920 |
| 2020-03-11 | $5.55 | $6.30 | $5.54 | $5.88 | $4.59 | 41,147 |
| 2020-03-10 | $5.68 | $5.68 | $5.32 | $5.55 | $4.33 | 92,681 |
| 2020-03-09 | $6.00 | $6.26 | $4.61 | $5.31 | $4.15 | 156,911 |
| 2020-03-06 | $7.22 | $7.22 | $6.85 | $6.91 | $5.40 | 62,055 |
| 2020-03-05 | $7.24 | $7.27 | $7.15 | $7.25 | $5.66 | 24,853 |
| 2020-03-04 | $7.22 | $7.29 | $7.20 | $7.24 | $5.65 | 23,140 |
| 2020-03-03 | $7.23 | $7.45 | $7.17 | $7.20 | $5.62 | 34,976 |
| 2020-03-02 | $7.42 | $7.58 | $7.28 | $7.35 | $5.74 | 80,113 |
| 2020-02-28 | $7.80 | $7.93 | $7.40 | $7.40 | $5.78 | 88,043 |
| 2020-02-27 | $8.20 | $8.48 | $7.80 | $8.08 | $6.31 | 68,199 |
| 2020-02-26 | $8.34 | $8.70 | $8.26 | $8.26 | $6.37 | 63,725 |
| 2020-02-25 | $8.76 | $9.00 | $8.15 | $8.17 | $6.30 | 39,671 |
| 2020-02-24 | $9.07 | $9.07 | $8.62 | $8.88 | $6.84 | 69,359 |
| 2020-02-21 | $9.00 | $9.38 | $8.69 | $9.09 | $7.01 | 40,592 |
| 2020-02-20 | $8.43 | $8.99 | $8.43 | $8.95 | $6.90 | 48,354 |
| 2020-02-19 | $8.25 | $8.54 | $8.25 | $8.52 | $6.57 | 46,743 |
| 2020-02-18 | $8.17 | $8.27 | $7.65 | $8.25 | $6.36 | 74,772 |
| 2020-02-14 | $8.23 | $8.34 | $8.16 | $8.20 | $6.32 | 29,557 |
| 2020-02-13 | $8.12 | $8.21 | $8.07 | $8.21 | $6.33 | 13,664 |
| 2020-02-12 | $8.09 | $8.25 | $7.97 | $8.06 | $6.21 | 29,619 |
| 2020-02-11 | $7.92 | $8.02 | $7.91 | $7.91 | $6.10 | 15,219 |
| 2020-02-10 | $8.03 | $8.10 | $7.84 | $7.93 | $6.11 | 34,675 |
| 2020-02-07 | $8.17 | $8.18 | $7.96 | $8.01 | $6.17 | 24,193 |
| 2020-02-06 | $8.35 | $8.35 | $7.90 | $8.13 | $6.27 | 34,857 |
| 2020-02-05 | $7.88 | $8.35 | $7.88 | $8.23 | $6.34 | 23,881 |
| 2020-02-04 | $7.88 | $8.10 | $7.88 | $7.98 | $6.15 | 25,820 |
| 2020-02-03 | $8.26 | $8.29 | $7.81 | $7.81 | $6.02 | 44,830 |
| 2020-01-31 | $8.28 | $8.41 | $8.19 | $8.26 | $6.37 | 30,292 |
| 2020-01-30 | $8.39 | $8.58 | $8.02 | $8.36 | $6.44 | 73,040 |
| 2020-01-29 | $8.88 | $8.98 | $8.65 | $8.71 | $6.63 | 54,930 |
| 2020-01-28 | $9.12 | $9.12 | $8.80 | $8.83 | $6.72 | 29,121 |
| 2020-01-27 | $9.17 | $9.24 | $9.07 | $9.07 | $6.90 | 63,638 |
| 2020-01-24 | $9.40 | $9.50 | $9.19 | $9.19 | $7.00 | 48,530 |
| 2020-01-23 | $9.20 | $9.35 | $9.20 | $9.35 | $7.12 | 15,362 |
| 2020-01-22 | $9.20 | $9.33 | $9.07 | $9.20 | $7.00 | 20,327 |
| 2020-01-21 | $8.79 | $9.20 | $8.62 | $9.20 | $7.00 | 45,201 |
| 2020-01-17 | $8.83 | $8.86 | $8.70 | $8.79 | $6.69 | 21,914 |
| 2020-01-16 | $8.79 | $8.98 | $8.79 | $8.86 | $6.74 | 17,606 |
| 2020-01-15 | $9.00 | $9.04 | $8.66 | $8.84 | $6.73 | 43,097 |
| 2020-01-14 | $9.14 | $9.14 | $8.85 | $8.97 | $6.83 | 35,598 |
| 2020-01-13 | $8.68 | $9.14 | $8.68 | $9.02 | $6.87 | 40,565 |
| 2020-01-10 | $8.70 | $8.78 | $8.66 | $8.68 | $6.61 | 24,088 |
| 2020-01-09 | $8.74 | $8.83 | $8.66 | $8.70 | $6.62 | 27,264 |
| 2020-01-08 | $9.03 | $9.03 | $8.67 | $8.69 | $6.61 | 25,090 |
| 2020-01-07 | $9.30 | $9.30 | $8.91 | $9.03 | $6.87 | 41,260 |
| 2020-01-06 | $8.89 | $9.30 | $8.86 | $9.27 | $7.06 | 53,922 |
| 2020-01-03 | $8.69 | $8.88 | $8.66 | $8.87 | $6.75 | 46,142 |
| 2020-01-02 | $8.51 | $8.75 | $8.51 | $8.68 | $6.61 | 68,848 |
| 2019-12-31 | $8.50 | $8.73 | $8.41 | $8.73 | $6.65 | 60,112 |
| 2019-12-30 | $8.14 | $8.47 | $8.12 | $8.46 | $6.44 | 99,216 |
| 2019-12-27 | $7.72 | $8.07 | $7.72 | $8.07 | $6.08 | 88,743 |
| 2019-12-26 | $7.65 | $7.70 | $7.60 | $7.67 | $5.78 | 43,844 |
| 2019-12-24 | $7.57 | $7.64 | $7.57 | $7.59 | $5.72 | 37,185 |
| 2019-12-23 | $7.60 | $7.63 | $7.42 | $7.43 | $5.60 | 61,862 |
| 2019-12-20 | $7.44 | $7.67 | $7.44 | $7.57 | $5.71 | 47,872 |
| 2019-12-19 | $7.43 | $7.46 | $7.38 | $7.40 | $5.58 | 21,431 |
| 2019-12-18 | $7.49 | $7.65 | $7.42 | $7.43 | $5.60 | 42,763 |
| 2019-12-17 | $7.45 | $7.49 | $7.38 | $7.47 | $5.63 | 25,371 |
| 2019-12-16 | $7.57 | $7.59 | $7.37 | $7.40 | $5.58 | 38,331 |
| 2019-12-13 | $7.63 | $7.70 | $7.44 | $7.45 | $5.62 | 60,116 |
| 2019-12-12 | $7.40 | $7.62 | $7.38 | $7.60 | $5.73 | 31,048 |
| 2019-12-11 | $7.65 | $7.73 | $7.40 | $7.42 | $5.59 | 41,178 |
| 2019-12-10 | $7.92 | $7.92 | $7.69 | $7.71 | $5.81 | 56,353 |
| 2019-12-09 | $7.92 | $8.00 | $7.88 | $7.90 | $5.95 | 21,231 |
| 2019-12-06 | $7.83 | $8.00 | $7.78 | $7.87 | $5.93 | 35,150 |
| 2019-12-05 | $8.01 | $8.14 | $7.83 | $7.83 | $5.90 | 31,261 |
| 2019-12-04 | $8.05 | $8.08 | $7.97 | $8.03 | $6.05 | 16,549 |
| 2019-12-03 | $8.07 | $8.14 | $7.93 | $7.98 | $6.01 | 31,712 |
| 2019-12-02 | $8.20 | $8.32 | $8.07 | $8.13 | $6.13 | 15,817 |
| 2019-11-29 | $8.18 | $8.28 | $8.10 | $8.22 | $6.20 | 10,035 |
| 2019-11-27 | $8.25 | $8.36 | $8.14 | $8.18 | $6.17 | 28,216 |
| 2019-11-26 | $8.69 | $8.69 | $8.18 | $8.27 | $6.19 | 37,139 |
| 2019-11-25 | $8.25 | $8.68 | $8.25 | $8.60 | $6.43 | 82,489 |
| 2019-11-22 | $7.90 | $8.33 | $7.90 | $8.18 | $6.12 | 41,161 |
| 2019-11-21 | $8.02 | $8.19 | $7.78 | $7.91 | $5.92 | 54,253 |
| 2019-11-20 | $8.27 | $8.27 | $8.05 | $8.13 | $6.08 | 15,914 |
| 2019-11-19 | $8.33 | $8.35 | $8.19 | $8.21 | $6.14 | 8,958 |
| 2019-11-18 | $8.38 | $8.38 | $8.15 | $8.24 | $6.16 | 30,354 |
| 2019-11-15 | $8.45 | $8.46 | $8.27 | $8.34 | $6.24 | 34,791 |
| 2019-11-14 | $8.50 | $8.50 | $8.20 | $8.33 | $6.23 | 20,340 |
| 2019-11-13 | $8.38 | $8.48 | $8.36 | $8.41 | $6.29 | 11,394 |
| 2019-11-12 | $8.25 | $8.51 | $8.21 | $8.38 | $6.27 | 19,693 |
| 2019-11-11 | $8.21 | $8.28 | $8.15 | $8.18 | $6.12 | 18,851 |
| 2019-11-08 | $8.30 | $8.47 | $8.29 | $8.38 | $6.27 | 18,129 |
| 2019-11-07 | $8.53 | $8.57 | $8.25 | $8.25 | $6.17 | 30,892 |
| 2019-11-06 | $8.50 | $8.65 | $8.50 | $8.50 | $6.36 | 17,050 |
| 2019-11-05 | $8.65 | $8.65 | $8.50 | $8.65 | $6.47 | 25,455 |
| 2019-11-04 | $8.68 | $8.72 | $8.50 | $8.65 | $6.47 | 21,613 |
| 2019-11-01 | $8.58 | $8.71 | $8.45 | $8.56 | $6.40 | 28,280 |
| 2019-10-31 | $8.79 | $8.89 | $8.56 | $8.56 | $6.40 | 13,778 |
| 2019-10-30 | $8.91 | $8.91 | $8.59 | $8.69 | $6.50 | 9,110 |
| 2019-10-29 | $8.78 | $9.04 | $8.78 | $8.78 | $6.51 | 25,575 |
| 2019-10-28 | $9.13 | $9.13 | $8.61 | $8.78 | $6.51 | 33,820 |
| 2019-10-25 | $8.95 | $9.10 | $8.90 | $9.09 | $6.74 | 16,829 |
| 2019-10-24 | $8.85 | $9.00 | $8.72 | $8.90 | $6.60 | 30,803 |
| 2019-10-23 | $8.69 | $8.88 | $8.68 | $8.84 | $6.56 | 21,088 |
| 2019-10-22 | $8.61 | $8.78 | $8.60 | $8.63 | $6.40 | 12,798 |
| 2019-10-21 | $8.75 | $8.75 | $8.41 | $8.60 | $6.38 | 31,831 |
| 2019-10-18 | $8.55 | $8.64 | $8.45 | $8.63 | $6.40 | 28,572 |
| 2019-10-17 | $8.34 | $8.48 | $8.20 | $8.43 | $6.25 | 25,376 |
| 2019-10-16 | $8.15 | $8.35 | $8.15 | $8.34 | $6.18 | 16,858 |
| 2019-10-15 | $8.25 | $8.25 | $8.06 | $8.13 | $6.03 | 27,858 |
| 2019-10-14 | $8.17 | $8.30 | $8.02 | $8.20 | $6.08 | 33,644 |
| 2019-10-11 | $7.78 | $8.27 | $7.78 | $8.02 | $5.95 | 35,698 |
| 2019-10-10 | $7.84 | $7.96 | $7.75 | $7.84 | $5.81 | 17,961 |
| 2019-10-09 | $8.04 | $8.05 | $7.75 | $7.83 | $5.81 | 40,992 |
| 2019-10-08 | $8.20 | $8.20 | $8.01 | $8.08 | $5.99 | 10,429 |
| 2019-10-07 | $8.10 | $8.26 | $8.10 | $8.13 | $6.03 | 11,204 |
| 2019-10-04 | $8.24 | $8.24 | $8.01 | $8.16 | $6.05 | 13,329 |
| 2019-10-03 | $8.20 | $8.33 | $8.05 | $8.24 | $6.11 | 29,211 |
| 2019-10-02 | $8.26 | $8.46 | $8.08 | $8.20 | $6.08 | 36,382 |
| 2019-10-01 | $8.50 | $8.59 | $8.08 | $8.25 | $6.12 | 42,141 |
| 2019-09-30 | $8.67 | $8.80 | $8.38 | $8.43 | $6.25 | 33,427 |
| 2019-09-27 | $9.00 | $9.10 | $8.76 | $8.77 | $6.50 | 38,101 |
| 2019-09-26 | $9.09 | $9.17 | $9.01 | $9.09 | $6.70 | 7,286 |
| 2019-09-25 | $9.02 | $9.15 | $9.00 | $9.12 | $6.73 | 33,232 |
| 2019-09-24 | $9.27 | $9.34 | $9.02 | $9.07 | $6.69 | 22,689 |
| 2019-09-23 | $9.43 | $9.49 | $9.12 | $9.20 | $6.78 | 18,745 |
| 2019-09-20 | $9.05 | $9.46 | $9.05 | $9.40 | $6.93 | 25,223 |
| 2019-09-19 | $9.18 | $9.30 | $9.01 | $9.17 | $6.76 | 33,160 |
| 2019-09-18 | $9.37 | $9.59 | $9.10 | $9.17 | $6.76 | 35,475 |
| 2019-09-17 | $9.53 | $9.70 | $9.26 | $9.40 | $6.93 | 26,218 |
| 2019-09-16 | $9.79 | $9.79 | $9.32 | $9.52 | $7.02 | 28,493 |
| 2019-09-13 | $9.40 | $9.42 | $9.00 | $9.42 | $6.95 | 49,652 |
| 2019-09-12 | $9.63 | $9.82 | $9.35 | $9.49 | $7.00 | 54,003 |
| 2019-09-11 | $9.97 | $10.13 | $9.55 | $9.58 | $7.06 | 52,663 |
| 2019-09-10 | $9.94 | $10.08 | $9.80 | $9.97 | $7.35 | 18,846 |
| 2019-09-09 | $9.80 | $10.09 | $9.75 | $9.85 | $7.26 | 13,966 |
| 2019-09-06 | $9.84 | $10.06 | $9.55 | $9.85 | $7.26 | 19,677 |
| 2019-09-05 | $9.85 | $9.95 | $9.85 | $9.93 | $7.32 | 11,038 |
| 2019-09-04 | $9.76 | $9.88 | $9.60 | $9.73 | $7.18 | 6,718 |
| 2019-09-03 | $9.79 | $9.88 | $9.66 | $9.67 | $7.13 | 11,555 |
| 2019-08-30 | $9.79 | $10.00 | $9.65 | $9.88 | $7.29 | 21,103 |
| 2019-08-29 | $9.58 | $9.94 | $9.58 | $9.87 | $7.28 | 31,224 |
| 2019-08-28 | $9.63 | $9.80 | $9.49 | $9.68 | $7.09 | 32,287 |
| 2019-08-27 | $9.90 | $9.95 | $9.57 | $9.60 | $7.03 | 24,533 |
| 2019-08-26 | $9.56 | $9.86 | $9.56 | $9.78 | $7.16 | 12,963 |
| 2019-08-23 | $9.80 | $9.91 | $9.55 | $9.56 | $7.00 | 13,741 |
| 2019-08-22 | $9.89 | $9.96 | $9.63 | $9.77 | $7.15 | 14,637 |
| 2019-08-21 | $9.90 | $10.21 | $9.58 | $9.89 | $7.24 | 35,867 |
| 2019-08-20 | $9.75 | $9.94 | $9.73 | $9.90 | $7.25 | 14,545 |
| 2019-08-19 | $9.51 | $9.85 | $9.51 | $9.77 | $7.15 | 30,232 |
| 2019-08-16 | $9.79 | $10.17 | $9.48 | $9.51 | $6.96 | 34,190 |
| 2019-08-15 | $9.71 | $10.29 | $9.69 | $9.94 | $7.28 | 37,450 |
| 2019-08-14 | $10.08 | $10.28 | $9.67 | $9.77 | $7.15 | 26,918 |
| 2019-08-13 | $9.99 | $10.08 | $9.65 | $9.99 | $7.31 | 40,910 |
| 2019-08-12 | $9.88 | $10.09 | $9.70 | $9.86 | $7.22 | 23,843 |
| 2019-08-09 | $9.83 | $10.04 | $9.69 | $9.89 | $7.24 | 8,961 |
| 2019-08-08 | $9.50 | $10.66 | $9.50 | $9.80 | $7.18 | 26,690 |
| 2019-08-07 | $9.50 | $9.66 | $9.15 | $9.50 | $6.96 | 87,379 |
| 2019-08-06 | $10.21 | $10.28 | $9.42 | $9.86 | $7.22 | 37,249 |
| 2019-08-05 | $10.79 | $10.79 | $10.21 | $10.32 | $7.56 | 47,813 |
| 2019-08-02 | $10.90 | $10.99 | $10.80 | $10.80 | $7.91 | 22,113 |
| 2019-08-01 | $11.19 | $11.23 | $10.90 | $10.90 | $7.98 | 18,913 |
| 2019-07-31 | $11.00 | $11.18 | $10.94 | $11.18 | $8.19 | 16,085 |
| 2019-07-30 | $10.89 | $11.00 | $10.80 | $10.95 | $8.02 | 32,584 |
| 2019-07-29 | $11.20 | $11.20 | $10.87 | $10.87 | $7.91 | 58,475 |
| 2019-07-26 | $11.20 | $11.28 | $11.07 | $11.15 | $8.11 | 16,169 |
| 2019-07-25 | $11.15 | $11.28 | $11.15 | $11.25 | $8.19 | 12,061 |
| 2019-07-24 | $11.01 | $11.32 | $11.01 | $11.10 | $8.08 | 20,357 |
| 2019-07-23 | $11.32 | $11.52 | $10.86 | $11.00 | $8.00 | 30,179 |
| 2019-07-22 | $11.57 | $11.57 | $11.30 | $11.39 | $8.29 | 18,305 |
| 2019-07-19 | $11.67 | $11.71 | $11.50 | $11.57 | $8.42 | 9,914 |
| 2019-07-18 | $11.96 | $11.99 | $11.60 | $11.60 | $8.44 | 15,988 |
| 2019-07-17 | $11.78 | $11.96 | $11.77 | $11.96 | $8.70 | 4,699 |
| 2019-07-16 | $12.00 | $12.18 | $11.67 | $11.67 | $8.49 | 12,141 |
| 2019-07-15 | $12.42 | $12.46 | $11.86 | $11.87 | $8.64 | 22,503 |
| 2019-07-12 | $12.28 | $12.35 | $12.08 | $12.30 | $8.95 | 12,720 |
| 2019-07-11 | $12.11 | $12.26 | $12.07 | $12.25 | $8.91 | 13,494 |
| 2019-07-10 | $11.94 | $12.00 | $11.78 | $11.98 | $8.72 | 10,161 |
| 2019-07-09 | $12.04 | $12.09 | $11.70 | $11.96 | $8.70 | 15,015 |
| 2019-07-08 | $12.49 | $12.49 | $11.90 | $11.90 | $8.66 | 18,078 |
| 2019-07-05 | $12.29 | $12.49 | $12.18 | $12.49 | $9.09 | 7,823 |
| 2019-07-03 | $12.48 | $12.48 | $12.44 | $12.48 | $9.08 | 1,787 |
| 2019-07-02 | $12.41 | $12.59 | $12.40 | $12.54 | $9.13 | 9,313 |
| 2019-07-01 | $12.58 | $12.82 | $12.35 | $12.40 | $9.02 | 38,216 |
| 2019-06-28 | $12.40 | $12.72 | $12.00 | $12.65 | $9.21 | 19,565 |
| 2019-06-27 | $12.37 | $12.56 | $12.37 | $12.37 | $9.00 | 7,187 |
| 2019-06-26 | $12.59 | $12.59 | $12.36 | $12.48 | $9.02 | 9,496 |
| 2019-06-25 | $12.70 | $12.70 | $12.45 | $12.58 | $9.09 | 13,038 |
| 2019-06-24 | $12.48 | $12.73 | $12.48 | $12.70 | $9.18 | 24,255 |
| 2019-06-21 | $12.49 | $12.49 | $12.27 | $12.46 | $9.00 | 15,762 |
| 2019-06-20 | $12.02 | $12.39 | $11.98 | $12.30 | $8.88 | 10,747 |
| 2019-06-19 | $11.80 | $12.16 | $11.74 | $11.87 | $8.58 | 9,019 |
| 2019-06-18 | $11.72 | $11.99 | $11.60 | $11.94 | $8.63 | 23,150 |
| 2019-06-17 | $11.70 | $11.70 | $11.48 | $11.60 | $8.38 | 11,921 |
| 2019-06-14 | $11.55 | $11.76 | $11.45 | $11.45 | $8.27 | 9,861 |
| 2019-06-13 | $11.60 | $11.82 | $11.39 | $11.39 | $8.23 | 7,125 |
| 2019-06-12 | $11.58 | $11.63 | $11.39 | $11.63 | $8.40 | 9,408 |
| 2019-06-11 | $11.40 | $11.55 | $11.35 | $11.45 | $8.27 | 8,730 |
| 2019-06-10 | $11.35 | $11.51 | $11.31 | $11.35 | $8.20 | 17,231 |
| 2019-06-07 | $11.25 | $11.38 | $11.25 | $11.25 | $8.13 | 7,430 |
| 2019-06-06 | $11.47 | $11.47 | $11.25 | $11.25 | $8.13 | 14,342 |
| 2019-06-05 | $11.51 | $11.63 | $11.45 | $11.50 | $8.31 | 13,483 |
| 2019-06-04 | $11.75 | $11.75 | $11.40 | $11.61 | $8.39 | 14,537 |
| 2019-06-03 | $11.75 | $11.98 | $11.35 | $11.79 | $8.52 | 31,062 |
| 2019-05-31 | $11.82 | $12.00 | $11.59 | $11.76 | $8.50 | 8,571 |
| 2019-05-30 | $12.00 | $12.12 | $11.81 | $11.82 | $8.54 | 16,113 |
| 2019-05-29 | $12.16 | $12.25 | $12.00 | $12.07 | $8.66 | 9,660 |
| 2019-05-28 | $12.21 | $12.36 | $12.11 | $12.16 | $8.72 | 9,299 |
| 2019-05-24 | $12.02 | $12.26 | $11.80 | $12.10 | $8.68 | 9,969 |
| 2019-05-23 | $12.28 | $12.28 | $12.00 | $12.04 | $8.64 | 24,892 |
| 2019-05-22 | $12.56 | $12.73 | $12.35 | $12.35 | $8.86 | 13,892 |
| 2019-05-21 | $12.65 | $12.84 | $12.65 | $12.73 | $9.13 | 6,844 |
| 2019-05-20 | $12.73 | $12.88 | $12.65 | $12.65 | $9.08 | 17,392 |
| 2019-05-17 | $12.73 | $12.85 | $12.73 | $12.75 | $9.15 | 6,190 |
| 2019-05-16 | $12.65 | $13.10 | $12.65 | $12.73 | $9.13 | 34,736 |
| 2019-05-15 | $12.62 | $12.74 | $12.55 | $12.67 | $9.09 | 4,688 |
| 2019-05-14 | $12.68 | $12.71 | $12.35 | $12.60 | $9.04 | 13,917 |
| 2019-05-13 | $12.45 | $12.60 | $12.34 | $12.58 | $9.03 | 12,302 |
| 2019-05-10 | $12.34 | $12.35 | $12.16 | $12.35 | $8.86 | 5,853 |
| 2019-05-09 | $12.43 | $12.43 | $12.25 | $12.25 | $8.79 | 9,020 |
| 2019-05-08 | $12.38 | $12.51 | $12.16 | $12.40 | $8.90 | 10,865 |
| 2019-05-07 | $12.40 | $12.60 | $12.29 | $12.38 | $8.88 | 13,259 |
| 2019-05-06 | $12.25 | $12.54 | $12.23 | $12.42 | $8.91 | 19,079 |
| 2019-05-03 | $12.17 | $12.32 | $12.10 | $12.32 | $8.84 | 11,036 |
| 2019-05-02 | $12.05 | $12.15 | $12.01 | $12.01 | $8.62 | 10,378 |
| 2019-05-01 | $12.06 | $12.30 | $12.06 | $12.12 | $8.70 | 8,366 |
| 2019-04-30 | $12.52 | $12.75 | $12.06 | $12.06 | $8.65 | 27,765 |
| 2019-04-29 | $12.72 | $12.74 | $12.50 | $12.55 | $9.00 | 14,256 |
| 2019-04-26 | $12.95 | $12.95 | $12.62 | $12.72 | $9.04 | 11,080 |
| 2019-04-25 | $12.73 | $12.90 | $12.62 | $12.90 | $9.17 | 15,303 |
| 2019-04-24 | $13.10 | $13.10 | $12.49 | $12.86 | $9.14 | 11,548 |
| 2019-04-23 | $12.70 | $13.21 | $12.70 | $13.08 | $9.30 | 35,876 |
| 2019-04-22 | $12.12 | $12.80 | $12.12 | $12.80 | $9.10 | 38,804 |
| 2019-04-18 | $12.04 | $12.08 | $11.89 | $11.99 | $8.52 | 19,577 |
| 2019-04-17 | $11.88 | $11.98 | $11.81 | $11.93 | $8.48 | 33,808 |
| 2019-04-16 | $11.86 | $12.00 | $11.78 | $11.85 | $8.43 | 8,547 |
| 2019-04-15 | $11.84 | $12.00 | $11.71 | $11.76 | $8.36 | 16,398 |
| 2019-04-12 | $12.00 | $12.00 | $11.79 | $11.80 | $8.39 | 31,430 |
| 2019-04-11 | $11.87 | $11.98 | $11.74 | $11.83 | $8.41 | 10,771 |
| 2019-04-10 | $11.86 | $11.98 | $11.85 | $11.92 | $8.47 | 12,098 |
| 2019-04-09 | $11.62 | $11.86 | $11.55 | $11.84 | $8.42 | 12,384 |
| 2019-04-08 | $11.49 | $11.80 | $11.42 | $11.79 | $8.38 | 26,080 |
| 2019-04-05 | $11.35 | $11.60 | $11.35 | $11.54 | $8.20 | 8,152 |
| 2019-04-04 | $11.35 | $11.61 | $11.35 | $11.35 | $8.07 | 10,625 |
| 2019-04-03 | $11.19 | $11.44 | $11.17 | $11.43 | $8.13 | 22,351 |
| 2019-04-02 | $11.21 | $11.25 | $11.18 | $11.23 | $7.98 | 25,300 |
| 2019-04-01 | $11.45 | $11.45 | $11.21 | $11.26 | $8.01 | 15,941 |
| 2019-03-29 | $11.47 | $11.50 | $11.40 | $11.45 | $8.14 | 17,338 |
| 2019-03-28 | $11.67 | $11.74 | $11.41 | $11.48 | $8.16 | 13,289 |
| 2019-03-27 | $11.56 | $11.69 | $11.49 | $11.69 | $8.26 | 15,107 |
| 2019-03-26 | $11.74 | $11.90 | $11.44 | $11.53 | $8.15 | 11,779 |
| 2019-03-25 | $11.76 | $11.91 | $11.70 | $11.70 | $8.27 | 14,217 |
| 2019-03-22 | $12.04 | $12.13 | $11.82 | $11.87 | $8.39 | 27,368 |
| 2019-03-21 | $11.90 | $12.07 | $11.90 | $12.05 | $8.51 | 12,679 |
| 2019-03-20 | $11.87 | $11.97 | $11.87 | $11.96 | $8.45 | 7,979 |
| 2019-03-19 | $11.75 | $11.96 | $11.75 | $11.87 | $8.39 | 15,363 |
| 2019-03-18 | $12.04 | $12.11 | $11.75 | $11.75 | $8.30 | 38,020 |
| 2019-03-15 | $12.10 | $12.18 | $12.10 | $12.10 | $8.55 | 13,712 |
| 2019-03-14 | $12.16 | $12.24 | $12.04 | $12.14 | $8.58 | 7,235 |
| 2019-03-13 | $12.05 | $12.16 | $11.93 | $12.06 | $8.52 | 10,842 |
| 2019-03-12 | $11.99 | $12.17 | $11.99 | $12.01 | $8.49 | 6,251 |
| 2019-03-11 | $12.10 | $12.29 | $11.95 | $12.02 | $8.49 | 16,571 |
| 2019-03-08 | $11.85 | $12.10 | $11.74 | $12.10 | $8.55 | 32,909 |
| 2019-03-07 | $12.20 | $12.20 | $11.88 | $11.88 | $8.39 | 20,117 |
| 2019-03-06 | $12.40 | $12.40 | $12.00 | $12.00 | $8.48 | 28,206 |
| 2019-03-05 | $11.41 | $12.46 | $11.35 | $12.20 | $8.62 | 109,799 |
| 2019-03-04 | $11.25 | $11.41 | $11.25 | $11.41 | $8.06 | 13,516 |
| 2019-03-01 | $11.30 | $11.38 | $11.25 | $11.25 | $7.95 | 19,849 |
| 2019-02-28 | $11.25 | $11.48 | $11.25 | $11.27 | $7.96 | 14,539 |
| 2019-02-27 | $11.29 | $11.41 | $11.25 | $11.25 | $7.95 | 7,894 |
| 2019-02-26 | $11.41 | $11.58 | $11.33 | $11.34 | $7.98 | 13,743 |
| 2019-02-25 | $11.33 | $11.47 | $11.33 | $11.35 | $7.99 | 15,271 |
| 2019-02-22 | $11.35 | $11.49 | $11.30 | $11.34 | $7.98 | 14,612 |
| 2019-02-21 | $11.50 | $11.63 | $11.25 | $11.30 | $7.95 | 32,760 |
| 2019-02-20 | $12.04 | $12.04 | $11.50 | $11.50 | $8.09 | 15,402 |
| 2019-02-19 | $11.85 | $12.07 | $11.59 | $11.60 | $8.16 | 12,306 |
| 2019-02-15 | $12.07 | $12.07 | $11.85 | $11.88 | $8.36 | 16,475 |
| 2019-02-14 | $12.04 | $12.15 | $11.97 | $12.04 | $8.47 | 16,107 |
| 2019-02-13 | $11.94 | $12.05 | $11.94 | $12.05 | $8.48 | 12,070 |
| 2019-02-12 | $12.09 | $12.09 | $11.75 | $11.93 | $8.39 | 15,291 |
| 2019-02-11 | $11.72 | $11.89 | $11.51 | $11.70 | $8.23 | 31,697 |
| 2019-02-08 | $11.99 | $11.99 | $11.82 | $11.85 | $8.34 | 7,226 |
| 2019-02-07 | $11.81 | $11.96 | $11.75 | $11.90 | $8.37 | 9,600 |
| 2019-02-06 | $12.00 | $12.25 | $11.80 | $11.82 | $8.32 | 26,451 |
| 2019-02-05 | $11.89 | $12.05 | $11.88 | $11.99 | $8.44 | 19,753 |
| 2019-02-04 | $12.22 | $12.22 | $11.75 | $11.90 | $8.37 | 25,275 |
| 2019-02-01 | $12.33 | $12.45 | $12.21 | $12.28 | $8.64 | 12,133 |
| 2019-01-31 | $12.41 | $12.41 | $12.20 | $12.33 | $8.68 | 14,708 |
| 2019-01-30 | $12.43 | $12.43 | $12.17 | $12.20 | $8.58 | 19,582 |
| 2019-01-29 | $12.22 | $12.52 | $12.20 | $12.20 | $8.54 | 15,473 |
| 2019-01-28 | $12.39 | $12.45 | $12.25 | $12.30 | $8.61 | 15,552 |
| 2019-01-25 | $13.00 | $13.05 | $12.36 | $12.49 | $8.74 | 23,844 |
| 2019-01-24 | $12.51 | $13.00 | $12.40 | $13.00 | $9.10 | 14,684 |
| 2019-01-23 | $12.75 | $12.75 | $12.39 | $12.40 | $8.68 | 10,478 |
| 2019-01-22 | $13.41 | $13.66 | $12.70 | $12.70 | $8.89 | 9,979 |
| 2019-01-18 | $13.72 | $14.24 | $13.04 | $13.41 | $9.39 | 27,570 |
| 2019-01-17 | $13.10 | $13.60 | $13.10 | $13.47 | $9.43 | 18,560 |
| 2019-01-16 | $13.08 | $13.42 | $12.91 | $13.10 | $9.17 | 8,991 |
| 2019-01-15 | $12.49 | $13.16 | $12.40 | $12.99 | $9.09 | 53,585 |
| 2019-01-14 | $12.21 | $12.48 | $12.15 | $12.37 | $8.66 | 12,523 |
| 2019-01-11 | $12.30 | $12.58 | $12.20 | $12.24 | $8.57 | 10,565 |
| 2019-01-10 | $12.43 | $12.65 | $12.30 | $12.31 | $8.62 | 28,546 |
| 2019-01-09 | $12.35 | $12.65 | $12.28 | $12.40 | $8.68 | 29,837 |
| 2019-01-08 | $12.29 | $12.60 | $12.17 | $12.25 | $8.58 | 10,865 |
| 2019-01-07 | $11.98 | $12.56 | $11.90 | $12.25 | $8.58 | 14,245 |
| 2019-01-04 | $11.45 | $12.01 | $11.45 | $11.98 | $8.39 | 14,581 |
| 2019-01-03 | $11.67 | $11.71 | $11.32 | $11.32 | $7.92 | 15,241 |
| 2019-01-02 | $11.00 | $12.02 | $10.92 | $11.63 | $8.14 | 70,745 |
| 2018-12-31 | $11.50 | $12.39 | $10.60 | $10.92 | $7.64 | 143,335 |
| 2018-12-28 | $11.50 | $11.64 | $11.19 | $11.50 | $8.05 | 92,236 |
| 2018-12-27 | $11.75 | $12.01 | $11.60 | $11.65 | $8.09 | 28,253 |
| 2018-12-26 | $11.59 | $12.18 | $11.59 | $11.88 | $8.24 | 38,325 |
| 2018-12-24 | $11.98 | $12.05 | $11.64 | $11.64 | $8.08 | 20,934 |
| 2018-12-21 | $12.21 | $12.46 | $11.82 | $12.20 | $8.47 | 15,645 |
| 2018-12-20 | $13.11 | $13.19 | $11.92 | $12.15 | $8.43 | 50,260 |
| 2018-12-19 | $13.11 | $13.39 | $13.11 | $13.25 | $9.20 | 8,787 |
| 2018-12-18 | $13.55 | $13.74 | $13.10 | $13.15 | $9.13 | 35,427 |
| 2018-12-17 | $14.10 | $14.10 | $13.50 | $13.50 | $9.37 | 22,885 |
| 2018-12-14 | $13.99 | $14.25 | $13.85 | $14.25 | $9.89 | 12,352 |
| 2018-12-13 | $13.76 | $13.80 | $13.70 | $13.80 | $9.58 | 7,808 |
| 2018-12-12 | $13.79 | $13.90 | $13.70 | $13.80 | $9.58 | 9,099 |
| 2018-12-11 | $13.80 | $14.03 | $13.75 | $13.75 | $9.54 | 12,983 |
| 2018-12-10 | $13.85 | $14.01 | $13.75 | $13.96 | $9.69 | 13,475 |
| 2018-12-07 | $13.66 | $13.94 | $13.65 | $13.75 | $9.54 | 15,220 |
| 2018-12-06 | $14.00 | $14.04 | $13.50 | $13.60 | $9.44 | 28,280 |
| 2018-12-04 | $14.20 | $14.20 | $14.00 | $14.06 | $9.76 | 9,250 |
| 2018-12-03 | $14.38 | $14.40 | $14.10 | $14.18 | $9.84 | 39,778 |
| 2018-11-30 | $14.28 | $14.35 | $14.21 | $14.35 | $9.96 | 9,418 |
| 2018-11-29 | $14.29 | $14.31 | $14.01 | $14.27 | $9.90 | 12,469 |
| 2018-11-28 | $14.16 | $14.30 | $14.12 | $14.28 | $9.81 | 29,212 |
| 2018-11-27 | $14.25 | $14.25 | $14.10 | $14.17 | $9.74 | 13,373 |
| 2018-11-26 | $14.40 | $14.40 | $14.16 | $14.26 | $9.80 | 12,807 |
| 2018-11-23 | $14.30 | $14.57 | $14.20 | $14.20 | $9.76 | 15,615 |
| 2018-11-21 | $14.43 | $14.58 | $14.30 | $14.41 | $9.90 | 27,717 |
| 2018-11-20 | $14.44 | $14.58 | $14.35 | $14.58 | $10.02 | 12,621 |
| 2018-11-19 | $14.60 | $14.60 | $14.26 | $14.59 | $10.02 | 32,647 |
| 2018-11-16 | $14.55 | $14.56 | $14.42 | $14.56 | $10.00 | 4,293 |
| 2018-11-15 | $14.55 | $14.55 | $14.45 | $14.52 | $9.98 | 12,242 |
| 2018-11-14 | $14.63 | $15.18 | $14.23 | $14.55 | $10.00 | 59,294 |
| 2018-11-13 | $14.89 | $15.24 | $14.43 | $14.59 | $10.02 | 70,336 |
| 2018-11-12 | $14.74 | $14.90 | $14.69 | $14.79 | $10.16 | 8,278 |
| 2018-11-09 | $14.57 | $14.76 | $14.35 | $14.76 | $10.14 | 20,062 |
| 2018-11-08 | $14.79 | $15.00 | $14.77 | $14.77 | $10.15 | 10,967 |
| 2018-11-07 | $14.46 | $15.00 | $14.46 | $15.00 | $10.31 | 23,798 |
| 2018-11-06 | $14.84 | $14.84 | $14.23 | $14.23 | $9.78 | 24,828 |
| 2018-11-05 | $14.86 | $15.00 | $14.69 | $14.70 | $10.10 | 27,583 |
| 2018-11-02 | $14.90 | $14.99 | $14.67 | $14.86 | $10.21 | 6,054 |
| 2018-11-01 | $14.96 | $14.96 | $14.62 | $14.91 | $10.24 | 7,408 |
| 2018-10-31 | $14.93 | $15.12 | $14.63 | $15.02 | $10.32 | 15,330 |
| 2018-10-30 | $14.82 | $14.91 | $14.37 | $14.84 | $10.20 | 25,670 |
| 2018-10-29 | $15.49 | $15.49 | $14.95 | $15.07 | $10.27 | 42,146 |
| 2018-10-26 | $15.12 | $15.49 | $15.04 | $15.40 | $10.49 | 19,128 |
| 2018-10-25 | $15.08 | $15.34 | $14.95 | $15.30 | $10.42 | 13,431 |
| 2018-10-24 | $15.47 | $15.47 | $15.01 | $15.01 | $10.23 | 14,937 |
| 2018-10-23 | $15.15 | $15.39 | $15.05 | $15.35 | $10.46 | 17,911 |
| 2018-10-22 | $15.17 | $15.29 | $15.13 | $15.25 | $10.39 | 22,118 |
| 2018-10-19 | $15.00 | $15.24 | $14.92 | $15.00 | $10.22 | 18,662 |
| 2018-10-18 | $14.85 | $15.14 | $14.83 | $15.00 | $10.22 | 18,224 |
| 2018-10-17 | $14.84 | $14.98 | $14.84 | $14.98 | $10.21 | 16,827 |
| 2018-10-16 | $14.85 | $15.24 | $14.85 | $15.16 | $10.33 | 11,674 |
| 2018-10-15 | $14.69 | $14.84 | $14.52 | $14.80 | $10.08 | 11,204 |
| 2018-10-12 | $14.61 | $14.70 | $14.23 | $14.45 | $9.85 | 27,271 |
| 2018-10-11 | $14.90 | $14.92 | $14.65 | $14.66 | $9.99 | 12,610 |
| 2018-10-10 | $14.86 | $14.87 | $14.75 | $14.75 | $10.05 | 9,742 |
| 2018-10-09 | $14.78 | $15.01 | $14.73 | $14.86 | $10.13 | 8,128 |
| 2018-10-08 | $15.01 | $15.01 | $14.72 | $14.88 | $10.14 | 13,113 |
| 2018-10-05 | $15.26 | $15.26 | $15.01 | $15.01 | $10.23 | 11,844 |
| 2018-10-04 | $15.22 | $15.38 | $15.09 | $15.15 | $10.32 | 11,997 |
| 2018-10-03 | $14.89 | $15.45 | $14.78 | $15.45 | $10.53 | 20,300 |
| 2018-10-02 | $14.96 | $15.07 | $14.74 | $14.96 | $10.19 | 12,361 |
| 2018-10-01 | $14.75 | $15.04 | $14.60 | $14.93 | $10.17 | 10,653 |
| 2018-09-28 | $14.93 | $14.99 | $14.76 | $14.76 | $10.06 | 12,689 |
| 2018-09-27 | $15.18 | $15.18 | $14.80 | $14.99 | $10.21 | 16,025 |
| 2018-09-26 | $15.14 | $15.46 | $14.93 | $15.45 | $10.44 | 22,029 |
| 2018-09-25 | $14.90 | $15.06 | $14.90 | $14.93 | $10.09 | 12,768 |
| 2018-09-24 | $14.37 | $14.86 | $14.37 | $14.86 | $10.04 | 16,464 |
| 2018-09-21 | $14.32 | $14.32 | $11.46 | $14.10 | $9.53 | 100,356 |
| 2018-09-20 | $14.93 | $14.93 | $14.66 | $14.75 | $9.97 | 14,164 |
| 2018-09-19 | $14.56 | $14.80 | $14.50 | $14.80 | $10.00 | 15,712 |
| 2018-09-18 | $14.50 | $14.72 | $14.50 | $14.52 | $9.81 | 11,529 |
| 2018-09-17 | $14.71 | $14.86 | $14.40 | $14.43 | $9.75 | 7,162 |
| 2018-09-14 | $14.76 | $14.77 | $14.51 | $14.70 | $9.93 | 11,503 |
| 2018-09-13 | $14.75 | $14.92 | $14.69 | $14.72 | $9.95 | 7,150 |
| 2018-09-12 | $14.51 | $14.63 | $14.51 | $14.63 | $9.89 | 10,377 |
| 2018-09-11 | $14.44 | $14.59 | $14.34 | $14.55 | $9.83 | 6,411 |
| 2018-09-10 | $14.42 | $14.52 | $14.31 | $14.52 | $9.81 | 14,779 |
| 2018-09-07 | $14.80 | $14.80 | $14.42 | $14.42 | $9.74 | 21,488 |
| 2018-09-06 | $14.99 | $15.01 | $14.64 | $14.75 | $9.97 | 17,789 |
| 2018-09-05 | $15.25 | $15.26 | $14.96 | $14.97 | $10.12 | 8,241 |
| 2018-09-04 | $15.46 | $15.46 | $15.22 | $15.22 | $10.28 | 16,116 |
| 2018-08-31 | $15.45 | $15.56 | $15.37 | $15.49 | $10.47 | 5,291 |
| 2018-08-30 | $15.48 | $15.57 | $15.45 | $15.48 | $10.46 | 8,553 |
| 2018-08-29 | $15.66 | $15.69 | $15.45 | $15.58 | $10.46 | 11,201 |
| 2018-08-28 | $15.60 | $15.63 | $15.45 | $15.63 | $10.49 | 14,849 |
| 2018-08-27 | $15.60 | $15.69 | $15.59 | $15.59 | $10.46 | 10,528 |
| 2018-08-24 | $15.35 | $15.80 | $15.25 | $15.60 | $10.47 | 26,012 |
| 2018-08-23 | $15.73 | $15.97 | $15.31 | $15.31 | $10.27 | 11,288 |
| 2018-08-22 | $15.55 | $15.75 | $15.51 | $15.75 | $10.57 | 17,621 |
| 2018-08-21 | $15.33 | $15.63 | $15.29 | $15.48 | $10.39 | 15,941 |
| 2018-08-20 | $15.48 | $15.48 | $15.02 | $15.34 | $10.29 | 29,479 |
| 2018-08-17 | $15.31 | $15.48 | $15.24 | $15.42 | $10.35 | 11,877 |
| 2018-08-16 | $15.34 | $15.40 | $15.15 | $15.40 | $10.33 | 10,223 |
| 2018-08-15 | $15.48 | $15.48 | $15.08 | $15.39 | $10.33 | 14,705 |
| 2018-08-14 | $15.37 | $15.48 | $15.17 | $15.48 | $10.39 | 28,364 |
| 2018-08-13 | $15.10 | $15.40 | $15.09 | $15.19 | $10.19 | 21,582 |
| 2018-08-10 | $15.29 | $15.48 | $15.17 | $15.17 | $10.18 | 19,796 |
| 2018-08-09 | $15.03 | $15.29 | $15.03 | $15.23 | $10.22 | 13,686 |
| 2018-08-08 | $15.15 | $15.15 | $15.06 | $15.09 | $10.13 | 6,580 |
| 2018-08-07 | $15.25 | $15.25 | $15.05 | $15.10 | $10.13 | 5,831 |
| 2018-08-06 | $14.95 | $15.15 | $14.92 | $15.14 | $10.16 | 10,176 |
| 2018-08-03 | $14.97 | $14.97 | $14.78 | $14.90 | $10.00 | 6,821 |
| 2018-08-02 | $14.97 | $14.97 | $14.78 | $14.86 | $9.97 | 13,052 |
| 2018-08-01 | $14.88 | $14.89 | $14.83 | $14.83 | $9.95 | 5,006 |
| 2018-07-31 | $14.90 | $14.98 | $14.80 | $14.81 | $9.94 | 8,798 |
| 2018-07-30 | $14.90 | $15.08 | $14.76 | $15.02 | $10.08 | 21,932 |
| 2018-07-27 | $15.10 | $15.10 | $14.84 | $14.87 | $9.90 | 8,659 |
| 2018-07-26 | $14.87 | $15.04 | $14.87 | $14.98 | $9.97 | 14,957 |
| 2018-07-25 | $14.96 | $14.98 | $14.64 | $14.98 | $9.97 | 27,787 |
| 2018-07-24 | $14.90 | $14.94 | $14.87 | $14.89 | $9.91 | 21,974 |
| 2018-07-23 | $14.90 | $14.97 | $14.88 | $14.89 | $9.91 | 22,422 |
| 2018-07-20 | $14.80 | $14.90 | $14.80 | $14.85 | $9.88 | 6,983 |
| 2018-07-19 | $14.43 | $14.80 | $14.43 | $14.80 | $9.85 | 9,431 |
| 2018-07-18 | $14.44 | $14.63 | $14.40 | $14.50 | $9.65 | 6,909 |
| 2018-07-17 | $14.72 | $14.74 | $14.30 | $14.43 | $9.60 | 25,064 |
| 2018-07-16 | $14.63 | $15.00 | $14.50 | $14.70 | $9.78 | 27,302 |
| 2018-07-13 | $14.39 | $14.60 | $14.30 | $14.60 | $9.72 | 2,158 |
| 2018-07-12 | $14.41 | $14.65 | $14.02 | $14.48 | $9.64 | 14,778 |
| 2018-07-11 | $14.40 | $14.43 | $14.30 | $14.35 | $9.55 | 5,895 |
| 2018-07-10 | $14.30 | $14.48 | $14.30 | $14.38 | $9.57 | 11,429 |
| 2018-07-09 | $14.35 | $14.40 | $14.22 | $14.30 | $9.52 | 7,035 |
| 2018-07-06 | $14.50 | $14.50 | $14.33 | $14.33 | $9.54 | 3,685 |
| 2018-07-05 | $14.42 | $14.51 | $14.39 | $14.42 | $9.60 | 11,632 |
| 2018-07-03 | $14.43 | $14.43 | $14.41 | $14.41 | $9.59 | 2,018 |
| 2018-07-02 | $14.49 | $14.58 | $14.39 | $14.43 | $9.60 | 9,768 |
| 2018-06-29 | $14.46 | $14.50 | $14.44 | $14.49 | $9.64 | 10,285 |
| 2018-06-28 | $14.45 | $14.55 | $14.34 | $14.47 | $9.63 | 4,878 |
| 2018-06-27 | $14.51 | $14.60 | $14.45 | $14.50 | $9.57 | 10,689 |
| 2018-06-26 | $14.42 | $14.51 | $14.30 | $14.46 | $9.54 | 28,378 |
| 2018-06-25 | $14.27 | $14.45 | $14.27 | $14.36 | $9.48 | 14,443 |
| 2018-06-22 | $14.47 | $14.52 | $14.25 | $14.25 | $9.41 | 7,717 |
| 2018-06-21 | $14.40 | $14.62 | $14.05 | $14.31 | $9.45 | 20,509 |
| 2018-06-20 | $14.28 | $14.62 | $14.28 | $14.44 | $9.53 | 27,037 |
| 2018-06-19 | $13.99 | $14.33 | $13.99 | $14.33 | $9.46 | 7,026 |
| 2018-06-18 | $14.10 | $14.10 | $14.00 | $14.00 | $9.24 | 2,082 |
| 2018-06-15 | $13.99 | $14.08 | $13.94 | $13.99 | $9.23 | 18,123 |
| 2018-06-14 | $14.20 | $14.20 | $13.86 | $14.00 | $9.24 | 24,081 |
| 2018-06-13 | $14.14 | $14.14 | $13.88 | $14.14 | $9.33 | 5,356 |
| 2018-06-12 | $13.90 | $14.13 | $13.90 | $14.13 | $9.33 | 7,229 |
| 2018-06-11 | $13.90 | $14.10 | $13.90 | $13.90 | $9.17 | 5,787 |
| 2018-06-08 | $14.15 | $14.19 | $13.90 | $14.01 | $9.25 | 8,166 |
| 2018-06-07 | $14.19 | $14.19 | $14.00 | $14.13 | $9.33 | 5,138 |
| 2018-06-06 | $14.33 | $14.33 | $13.96 | $14.04 | $9.27 | 6,265 |
| 2018-06-05 | $14.01 | $14.37 | $13.85 | $14.28 | $9.43 | 12,500 |
| 2018-06-04 | $14.08 | $14.08 | $13.87 | $13.90 | $9.17 | 5,241 |
| 2018-06-01 | $14.10 | $14.10 | $13.89 | $14.07 | $9.29 | 16,907 |
| 2018-05-31 | $13.88 | $14.10 | $13.83 | $14.10 | $9.31 | 8,642 |
| 2018-05-30 | $13.83 | $13.88 | $13.74 | $13.88 | $9.16 | 20,018 |
| 2018-05-29 | $13.85 | $13.87 | $13.78 | $13.87 | $9.08 | 14,424 |
| 2018-05-25 | $14.04 | $14.09 | $13.87 | $13.89 | $9.10 | 14,244 |
| 2018-05-24 | $13.99 | $14.10 | $13.85 | $14.10 | $9.23 | 5,287 |
| 2018-05-23 | $13.97 | $14.09 | $13.85 | $13.98 | $9.15 | 5,360 |
| 2018-05-22 | $14.07 | $14.07 | $13.90 | $14.01 | $9.17 | 6,788 |
| 2018-05-21 | $13.95 | $14.07 | $13.73 | $14.07 | $9.21 | 8,114 |
| 2018-05-18 | $14.38 | $14.38 | $13.72 | $13.96 | $9.14 | 22,347 |
| 2018-05-17 | $14.21 | $14.50 | $14.10 | $14.50 | $9.50 | 12,775 |
| 2018-05-16 | $14.03 | $14.15 | $14.03 | $14.15 | $9.27 | 7,792 |
| 2018-05-15 | $14.12 | $14.24 | $13.90 | $13.94 | $9.13 | 19,277 |
| 2018-05-14 | $13.65 | $14.05 | $13.51 | $14.05 | $9.20 | 25,585 |
| 2018-05-11 | $13.38 | $13.49 | $13.33 | $13.49 | $8.83 | 5,669 |
| 2018-05-10 | $13.39 | $13.55 | $13.22 | $13.30 | $8.71 | 22,276 |
| 2018-05-09 | $13.26 | $13.40 | $13.12 | $13.34 | $8.74 | 15,503 |
| 2018-05-08 | $13.20 | $13.34 | $13.09 | $13.17 | $8.62 | 15,348 |
| 2018-05-07 | $13.21 | $13.34 | $13.05 | $13.06 | $8.55 | 10,076 |
| 2018-05-04 | $13.15 | $13.40 | $13.05 | $13.20 | $8.64 | 15,383 |
| 2018-05-03 | $13.35 | $13.35 | $13.02 | $13.07 | $8.56 | 10,316 |
| 2018-05-02 | $13.39 | $13.57 | $13.31 | $13.33 | $8.73 | 9,115 |
| 2018-05-01 | $13.53 | $13.55 | $13.28 | $13.35 | $8.74 | 4,110 |
| 2018-04-30 | $13.46 | $13.67 | $13.35 | $13.50 | $8.84 | 5,734 |
| 2018-04-27 | $13.45 | $13.57 | $13.18 | $13.40 | $8.77 | 30,830 |
| 2018-04-26 | $13.50 | $13.73 | $13.50 | $13.62 | $8.83 | 5,355 |
| 2018-04-25 | $13.59 | $13.87 | $13.50 | $13.51 | $8.76 | 16,887 |
| 2018-04-24 | $13.81 | $13.97 | $13.59 | $13.59 | $8.81 | 7,675 |
| 2018-04-23 | $13.53 | $13.82 | $13.53 | $13.72 | $8.90 | 21,603 |
| 2018-04-20 | $13.54 | $13.85 | $13.50 | $13.55 | $8.79 | 34,890 |
| 2018-04-19 | $13.65 | $13.89 | $13.50 | $13.50 | $8.75 | 26,196 |
| 2018-04-18 | $13.64 | $13.91 | $13.64 | $13.68 | $8.87 | 31,954 |
| 2018-04-17 | $13.49 | $13.75 | $13.46 | $13.64 | $8.85 | 10,768 |
| 2018-04-16 | $13.30 | $13.59 | $13.30 | $13.45 | $8.72 | 22,640 |
| 2018-04-13 | $13.35 | $13.50 | $13.21 | $13.28 | $8.61 | 33,152 |
| 2018-04-12 | $13.30 | $13.38 | $12.99 | $13.28 | $8.61 | 38,609 |
| 2018-04-11 | $13.29 | $13.51 | $13.11 | $13.11 | $8.50 | 43,499 |
| 2018-04-10 | $13.50 | $13.71 | $13.13 | $13.26 | $8.60 | 46,905 |
| 2018-04-09 | $14.01 | $14.01 | $13.46 | $13.46 | $8.73 | 34,480 |
| 2018-04-06 | $14.04 | $14.15 | $14.01 | $14.02 | $9.09 | 20,102 |
| 2018-04-05 | $14.34 | $14.36 | $14.05 | $14.10 | $9.14 | 27,364 |
| 2018-04-04 | $14.27 | $14.49 | $14.27 | $14.27 | $9.25 | 10,879 |
| 2018-04-03 | $14.52 | $14.52 | $14.31 | $14.35 | $9.31 | 11,980 |
| 2018-04-02 | $14.63 | $14.95 | $14.45 | $14.58 | $9.46 | 16,326 |
| 2018-03-29 | $14.40 | $14.74 | $14.39 | $14.60 | $9.47 | 13,016 |
| 2018-03-28 | $14.39 | $14.41 | $14.39 | $14.39 | $9.33 | 3,505 |
| 2018-03-27 | $14.70 | $14.70 | $14.48 | $14.50 | $9.35 | 6,789 |
| 2018-03-26 | $14.70 | $14.84 | $14.62 | $14.69 | $9.47 | 12,070 |
| 2018-03-23 | $14.77 | $14.89 | $14.65 | $14.65 | $9.44 | 3,514 |
| 2018-03-22 | $14.87 | $14.87 | $14.59 | $14.84 | $9.56 | 4,545 |
| 2018-03-21 | $14.87 | $14.89 | $14.46 | $14.89 | $9.60 | 14,267 |
| 2018-03-20 | $14.53 | $14.80 | $14.41 | $14.62 | $9.42 | 14,085 |
| 2018-03-19 | $15.01 | $15.01 | $14.41 | $14.54 | $9.37 | 45,360 |
| 2018-03-16 | $14.50 | $15.20 | $14.50 | $15.18 | $9.78 | 20,908 |
| 2018-03-15 | $14.68 | $14.80 | $14.36 | $14.40 | $9.28 | 20,832 |
| 2018-03-14 | $15.04 | $15.04 | $14.59 | $14.90 | $9.60 | 12,180 |
| 2018-03-13 | $14.96 | $15.01 | $14.84 | $14.90 | $9.60 | 8,760 |
| 2018-03-12 | $14.80 | $15.10 | $14.80 | $14.85 | $9.57 | 16,084 |
| 2018-03-09 | $14.85 | $14.90 | $14.75 | $14.84 | $9.56 | 8,705 |
| 2018-03-08 | $15.13 | $15.13 | $14.70 | $14.78 | $9.53 | 28,538 |
| 2018-03-07 | $15.04 | $15.28 | $14.92 | $15.02 | $9.68 | 19,369 |
| 2018-03-06 | $15.20 | $15.48 | $15.07 | $15.20 | $9.80 | 25,077 |
| 2018-03-05 | $14.97 | $15.42 | $14.97 | $15.09 | $9.73 | 22,613 |
| 2018-03-02 | $15.00 | $15.07 | $14.75 | $14.90 | $9.60 | 16,222 |
| 2018-03-01 | $15.22 | $15.50 | $14.99 | $15.02 | $9.68 | 17,317 |
| 2018-02-28 | $15.30 | $15.30 | $15.05 | $15.18 | $9.78 | 12,193 |
| 2018-02-27 | $15.39 | $15.49 | $15.06 | $15.38 | $9.91 | 19,292 |
| 2018-02-26 | $15.38 | $15.49 | $15.30 | $15.49 | $9.89 | 21,328 |
| 2018-02-23 | $15.25 | $15.40 | $15.25 | $15.38 | $9.82 | 26,623 |
| 2018-02-22 | $15.40 | $15.40 | $15.13 | $15.25 | $9.74 | 13,865 |
| 2018-02-21 | $15.11 | $15.45 | $15.06 | $15.30 | $9.77 | 30,297 |
| 2018-02-20 | $14.81 | $15.19 | $14.76 | $15.13 | $9.66 | 30,411 |
| 2018-02-16 | $14.38 | $15.12 | $14.38 | $14.74 | $9.41 | 27,635 |
| 2018-02-15 | $14.55 | $14.55 | $14.30 | $14.49 | $9.25 | 17,560 |
| 2018-02-14 | $14.42 | $14.63 | $14.37 | $14.48 | $9.25 | 15,745 |
| 2018-02-13 | $14.28 | $14.41 | $14.25 | $14.38 | $9.18 | 6,068 |
| 2018-02-12 | $14.45 | $14.50 | $14.20 | $14.29 | $9.13 | 14,263 |
| 2018-02-09 | $14.65 | $14.65 | $14.09 | $14.38 | $9.18 | 20,673 |
| 2018-02-08 | $14.84 | $14.84 | $14.40 | $14.66 | $9.36 | 8,938 |
| 2018-02-07 | $14.43 | $14.84 | $14.43 | $14.84 | $9.48 | 21,655 |
| 2018-02-06 | $14.29 | $14.66 | $14.22 | $14.44 | $9.22 | 29,856 |
| 2018-02-05 | $14.40 | $14.66 | $14.24 | $14.35 | $9.16 | 11,166 |
| 2018-02-02 | $14.74 | $14.79 | $14.39 | $14.39 | $9.19 | 25,713 |
| 2018-02-01 | $15.11 | $15.11 | $14.74 | $14.82 | $9.46 | 8,752 |
| 2018-01-31 | $15.04 | $15.22 | $14.90 | $15.11 | $9.65 | 37,523 |
| 2018-01-30 | $15.23 | $15.26 | $14.93 | $15.05 | $9.61 | 14,293 |
| 2018-01-29 | $15.32 | $15.36 | $15.18 | $15.30 | $9.70 | 17,966 |
| 2018-01-26 | $15.49 | $15.49 | $15.33 | $15.37 | $9.75 | 7,765 |
| 2018-01-25 | $15.39 | $15.47 | $15.36 | $15.47 | $9.81 | 8,296 |
| 2018-01-24 | $15.41 | $15.44 | $15.33 | $15.41 | $9.77 | 17,304 |
| 2018-01-23 | $15.30 | $15.49 | $15.28 | $15.39 | $9.76 | 26,711 |
| 2018-01-22 | $15.31 | $15.42 | $15.28 | $15.29 | $9.70 | 22,347 |
| 2018-01-19 | $15.30 | $15.45 | $15.25 | $15.31 | $9.71 | 18,443 |
| 2018-01-18 | $15.25 | $15.37 | $15.20 | $15.34 | $9.73 | 13,126 |
| 2018-01-17 | $15.20 | $15.39 | $15.20 | $15.38 | $9.75 | 15,660 |
| 2018-01-16 | $15.65 | $15.65 | $15.20 | $15.25 | $9.67 | 20,216 |
| 2018-01-12 | $15.51 | $15.51 | $15.22 | $15.41 | $9.77 | 19,254 |
| 2018-01-11 | $15.41 | $15.64 | $15.28 | $15.51 | $9.83 | 15,846 |
| 2018-01-10 | $15.39 | $15.72 | $15.33 | $15.42 | $9.78 | 28,041 |
| 2018-01-09 | $15.14 | $15.39 | $15.14 | $15.30 | $9.70 | 22,784 |
| 2018-01-08 | $15.15 | $15.30 | $14.92 | $15.21 | $9.64 | 38,883 |
| 2018-01-05 | $14.99 | $15.10 | $14.89 | $15.09 | $9.57 | 22,586 |
| 2018-01-04 | $15.09 | $15.25 | $14.85 | $15.13 | $9.59 | 21,131 |
| 2018-01-03 | $14.98 | $15.14 | $14.73 | $15.09 | $9.57 | 18,442 |
| 2018-01-02 | $14.75 | $14.95 | $14.66 | $14.85 | $9.42 | 20,185 |
| 2017-12-29 | $14.55 | $14.74 | $14.49 | $14.69 | $9.31 | 41,617 |
| 2017-12-28 | $14.50 | $14.58 | $14.27 | $14.55 | $9.23 | 50,869 |
| 2017-12-27 | $14.60 | $14.77 | $14.52 | $14.58 | $9.20 | 11,845 |
| 2017-12-26 | $14.63 | $14.78 | $14.46 | $14.64 | $9.23 | 25,939 |
| 2017-12-22 | $14.71 | $14.82 | $14.65 | $14.66 | $9.25 | 6,230 |
| 2017-12-21 | $14.45 | $14.80 | $14.45 | $14.65 | $9.24 | 31,940 |
| 2017-12-20 | $14.13 | $14.65 | $14.12 | $14.45 | $9.11 | 14,326 |
| 2017-12-19 | $14.16 | $14.40 | $14.10 | $14.13 | $8.91 | 38,887 |
| 2017-12-18 | $14.25 | $14.45 | $14.16 | $14.21 | $8.96 | 32,200 |
| 2017-12-15 | $14.31 | $14.41 | $14.23 | $14.30 | $9.02 | 33,552 |
| 2017-12-14 | $14.38 | $14.50 | $14.28 | $14.41 | $9.09 | 23,145 |
| 2017-12-13 | $14.35 | $14.57 | $14.29 | $14.38 | $9.07 | 28,784 |
| 2017-12-12 | $14.40 | $14.59 | $14.30 | $14.35 | $9.05 | 26,544 |
| 2017-12-11 | $14.46 | $14.61 | $14.40 | $14.40 | $9.08 | 17,386 |
| 2017-12-08 | $14.50 | $14.72 | $14.41 | $14.43 | $9.10 | 15,831 |
| 2017-12-07 | $14.75 | $14.78 | $14.29 | $14.44 | $9.11 | 49,525 |
| 2017-12-06 | $15.10 | $15.21 | $14.68 | $14.80 | $9.33 | 52,850 |
| 2017-12-05 | $15.11 | $15.28 | $15.03 | $15.11 | $9.53 | 27,524 |
| 2017-12-04 | $15.20 | $15.28 | $15.14 | $15.19 | $9.58 | 13,359 |
| 2017-12-01 | $15.20 | $15.37 | $15.20 | $15.20 | $9.59 | 12,868 |
| 2017-11-30 | $15.14 | $15.36 | $15.00 | $15.18 | $9.57 | 22,530 |
| 2017-11-29 | $15.20 | $15.20 | $15.08 | $15.14 | $9.55 | 15,629 |
| 2017-11-28 | $15.23 | $15.33 | $15.04 | $15.23 | $9.55 | 12,554 |
| 2017-11-27 | $15.30 | $15.43 | $15.15 | $15.31 | $9.59 | 11,464 |
| 2017-11-24 | $15.34 | $15.35 | $15.21 | $15.32 | $9.60 | 18,010 |
| 2017-11-22 | $15.14 | $15.40 | $15.11 | $15.37 | $9.63 | 15,311 |
| 2017-11-21 | $14.95 | $15.09 | $14.91 | $15.09 | $9.46 | 11,932 |
| 2017-11-20 | $15.00 | $15.28 | $14.93 | $15.00 | $9.40 | 8,181 |
| 2017-11-17 | $14.90 | $15.00 | $14.90 | $14.97 | $9.38 | 7,781 |
| 2017-11-16 | $14.92 | $15.06 | $14.90 | $14.95 | $9.37 | 10,275 |
| 2017-11-15 | $14.94 | $15.20 | $14.90 | $15.00 | $9.40 | 8,830 |
| 2017-11-14 | $15.25 | $15.47 | $15.00 | $15.06 | $9.44 | 29,609 |
| 2017-11-13 | $15.05 | $15.25 | $15.04 | $15.15 | $9.50 | 20,710 |
| 2017-11-10 | $15.08 | $15.17 | $15.02 | $15.08 | $9.45 | 9,306 |
| 2017-11-09 | $15.08 | $15.15 | $14.98 | $15.03 | $9.42 | 5,190 |
| 2017-11-08 | $15.11 | $15.19 | $15.03 | $15.08 | $9.45 | 8,531 |
| 2017-11-07 | $15.02 | $15.20 | $15.00 | $15.16 | $9.50 | 7,305 |
| 2017-11-06 | $15.00 | $15.09 | $15.00 | $15.03 | $9.42 | 5,044 |
| 2017-11-03 | $15.00 | $15.10 | $15.00 | $15.05 | $9.43 | 17,846 |
| 2017-11-02 | $14.92 | $15.08 | $14.92 | $15.00 | $9.40 | 7,782 |
| 2017-11-01 | $14.99 | $15.20 | $14.90 | $14.92 | $9.35 | 6,064 |
| 2017-10-31 | $14.95 | $15.02 | $14.87 | $14.90 | $9.34 | 6,864 |
| 2017-10-30 | $15.10 | $15.16 | $14.85 | $14.97 | $9.38 | 14,567 |
| 2017-10-27 | $15.00 | $15.10 | $15.00 | $15.08 | $9.39 | 2,955 |
| 2017-10-26 | $14.99 | $15.20 | $14.96 | $15.07 | $9.38 | 11,083 |
| 2017-10-25 | $15.05 | $15.10 | $14.92 | $14.95 | $9.31 | 9,922 |
| 2017-10-24 | $14.97 | $15.18 | $14.82 | $15.18 | $9.45 | 26,814 |
| 2017-10-23 | $14.90 | $15.07 | $14.85 | $14.98 | $9.33 | 15,225 |
| 2017-10-20 | $14.62 | $14.84 | $14.61 | $14.84 | $9.24 | 7,183 |
| 2017-10-19 | $14.53 | $14.60 | $14.40 | $14.59 | $9.08 | 17,514 |
| 2017-10-18 | $14.50 | $14.67 | $14.50 | $14.55 | $9.06 | 5,560 |
| 2017-10-17 | $14.56 | $14.79 | $14.50 | $14.55 | $9.06 | 11,877 |
| 2017-10-16 | $14.63 | $14.75 | $14.50 | $14.53 | $9.05 | 8,858 |
| 2017-10-13 | $14.51 | $14.59 | $14.51 | $14.56 | $9.07 | 9,618 |
| 2017-10-12 | $14.50 | $14.56 | $14.46 | $14.50 | $9.03 | 8,052 |
| 2017-10-11 | $14.64 | $14.65 | $14.50 | $14.50 | $9.03 | 7,368 |
| 2017-10-10 | $14.60 | $14.63 | $14.51 | $14.54 | $9.05 | 5,858 |
| 2017-10-09 | $14.45 | $14.54 | $14.45 | $14.50 | $9.03 | 9,020 |
| 2017-10-06 | $14.68 | $14.79 | $14.50 | $14.50 | $9.03 | 12,460 |
| 2017-10-05 | $14.68 | $14.86 | $14.68 | $14.76 | $9.19 | 7,313 |
| 2017-10-04 | $14.65 | $14.70 | $14.55 | $14.68 | $9.14 | 7,712 |
| 2017-10-03 | $14.65 | $14.83 | $14.58 | $14.62 | $9.10 | 23,112 |
| 2017-10-02 | $14.61 | $14.80 | $14.61 | $14.66 | $9.13 | 6,005 |
| 2017-09-29 | $14.62 | $14.75 | $14.60 | $14.60 | $9.09 | 5,251 |
| 2017-09-28 | $14.62 | $14.80 | $14.54 | $14.61 | $9.10 | 10,935 |
| 2017-09-27 | $14.70 | $14.87 | $14.70 | $14.85 | $9.19 | 18,779 |
| 2017-09-26 | $14.62 | $14.80 | $14.61 | $14.70 | $9.10 | 8,331 |
| 2017-09-25 | $14.69 | $14.85 | $14.50 | $14.60 | $9.04 | 27,009 |
| 2017-09-22 | $14.64 | $14.78 | $14.64 | $14.76 | $9.14 | 3,267 |
| 2017-09-21 | $14.73 | $14.81 | $14.60 | $14.60 | $9.04 | 12,537 |
| 2017-09-20 | $14.70 | $14.82 | $14.68 | $14.71 | $9.11 | 9,880 |
| 2017-09-19 | $14.60 | $14.88 | $14.60 | $14.76 | $9.14 | 15,713 |
| 2017-09-18 | $14.74 | $14.87 | $14.67 | $14.67 | $9.08 | 6,845 |
| 2017-09-15 | $14.77 | $14.84 | $14.61 | $14.74 | $9.13 | 20,551 |
| 2017-09-14 | $14.58 | $14.70 | $14.52 | $14.70 | $9.10 | 8,678 |
| 2017-09-13 | $14.65 | $14.65 | $14.49 | $14.58 | $9.03 | 15,677 |
| 2017-09-12 | $14.40 | $14.65 | $14.40 | $14.55 | $9.01 | 24,886 |
| 2017-09-11 | $14.60 | $14.61 | $14.40 | $14.44 | $8.94 | 13,693 |
| 2017-09-08 | $14.60 | $14.64 | $14.38 | $14.49 | $8.97 | 8,252 |
| 2017-09-07 | $14.66 | $14.68 | $14.60 | $14.63 | $9.06 | 12,714 |
| 2017-09-06 | $14.58 | $14.68 | $14.50 | $14.63 | $9.06 | 8,246 |
| 2017-09-05 | $14.61 | $14.80 | $14.57 | $14.62 | $9.05 | 12,651 |
| 2017-09-01 | $14.43 | $14.60 | $14.40 | $14.50 | $8.98 | 25,610 |
| 2017-08-31 | $14.40 | $14.54 | $14.40 | $14.43 | $8.93 | 8,179 |
| 2017-08-30 | $14.40 | $14.45 | $14.10 | $14.44 | $8.94 | 6,244 |
| 2017-08-29 | $14.50 | $14.55 | $14.45 | $14.50 | $8.98 | 8,468 |
| 2017-08-28 | $14.70 | $14.71 | $14.50 | $14.60 | $8.98 | 34,133 |
| 2017-08-25 | $14.51 | $14.70 | $14.48 | $14.70 | $9.04 | 16,870 |
| 2017-08-24 | $14.54 | $14.57 | $14.45 | $14.51 | $8.93 | 7,720 |
| 2017-08-23 | $14.45 | $14.55 | $14.29 | $14.48 | $8.91 | 10,891 |
| 2017-08-22 | $14.55 | $14.55 | $14.30 | $14.54 | $8.95 | 12,315 |
| 2017-08-21 | $14.47 | $14.57 | $14.47 | $14.55 | $8.95 | 6,417 |
| 2017-08-18 | $14.65 | $14.65 | $14.47 | $14.47 | $8.90 | 14,065 |
| 2017-08-17 | $14.50 | $14.66 | $14.50 | $14.65 | $9.01 | 8,402 |
| 2017-08-16 | $14.70 | $14.70 | $14.47 | $14.65 | $9.01 | 28,235 |
| 2017-08-15 | $14.86 | $14.86 | $14.60 | $14.68 | $9.03 | 10,582 |
| 2017-08-14 | $14.87 | $14.88 | $14.70 | $14.79 | $9.10 | 9,262 |
| 2017-08-11 | $14.84 | $14.84 | $14.70 | $14.77 | $9.09 | 12,661 |
| 2017-08-10 | $14.76 | $14.82 | $14.72 | $14.79 | $9.10 | 6,266 |
| 2017-08-09 | $14.79 | $14.90 | $14.72 | $14.87 | $9.15 | 15,427 |
| 2017-08-08 | $14.80 | $15.05 | $14.75 | $14.76 | $9.08 | 14,851 |
| 2017-08-07 | $14.95 | $14.99 | $14.75 | $14.93 | $9.19 | 23,773 |
| 2017-08-04 | $15.01 | $15.08 | $14.90 | $15.00 | $9.23 | 12,710 |
| 2017-08-03 | $15.04 | $15.08 | $14.92 | $14.97 | $9.21 | 11,467 |
| 2017-08-02 | $15.10 | $15.20 | $15.03 | $15.10 | $9.29 | 19,543 |
| 2017-08-01 | $15.05 | $15.35 | $15.05 | $15.14 | $9.31 | 26,747 |
| 2017-07-31 | $15.24 | $15.37 | $15.03 | $15.08 | $9.28 | 9,216 |
| 2017-07-28 | $15.40 | $15.49 | $15.24 | $15.24 | $9.38 | 7,165 |
| 2017-07-27 | $15.32 | $15.62 | $15.30 | $15.35 | $9.44 | 11,953 |
| 2017-07-26 | $15.43 | $15.71 | $15.30 | $15.30 | $9.37 | 13,689 |
| 2017-07-25 | $15.05 | $15.45 | $15.05 | $15.42 | $9.44 | 23,219 |
| 2017-07-24 | $15.20 | $15.38 | $15.06 | $15.11 | $9.25 | 26,758 |
| 2017-07-21 | $15.27 | $15.27 | $15.01 | $15.24 | $9.33 | 34,024 |
| 2017-07-20 | $15.20 | $15.37 | $15.15 | $15.25 | $9.33 | 31,037 |
| 2017-07-19 | $15.38 | $15.46 | $15.08 | $15.33 | $9.38 | 33,435 |
| 2017-07-18 | $15.30 | $15.44 | $15.28 | $15.35 | $9.40 | 11,604 |
| 2017-07-17 | $15.15 | $15.32 | $15.08 | $15.29 | $9.36 | 7,504 |
| 2017-07-14 | $15.01 | $15.15 | $15.00 | $15.06 | $9.22 | 6,036 |
| 2017-07-13 | $15.15 | $15.30 | $14.91 | $14.91 | $9.13 | 16,265 |
| 2017-07-12 | $15.12 | $15.24 | $15.07 | $15.14 | $9.27 | 7,567 |
| 2017-07-11 | $15.17 | $15.17 | $15.00 | $15.08 | $9.23 | 7,880 |
| 2017-07-10 | $15.08 | $15.33 | $15.08 | $15.19 | $9.30 | 2,426 |
| 2017-07-07 | $15.17 | $15.17 | $15.00 | $15.11 | $9.25 | 10,117 |
| 2017-07-06 | $15.15 | $15.44 | $15.05 | $15.17 | $9.29 | 10,266 |
| 2017-07-05 | $15.47 | $15.48 | $15.08 | $15.09 | $9.24 | 12,513 |
| 2017-07-03 | $15.45 | $15.71 | $15.44 | $15.59 | $9.54 | 5,147 |
| 2017-06-30 | $15.55 | $15.65 | $15.26 | $15.32 | $9.38 | 5,089 |
| 2017-06-29 | $15.16 | $15.54 | $15.16 | $15.54 | $9.51 | 12,536 |
| 2017-06-28 | $15.45 | $15.58 | $15.05 | $15.05 | $9.21 | 18,939 |
| 2017-06-27 | $15.41 | $15.62 | $15.25 | $15.50 | $9.43 | 10,519 |
| 2017-06-26 | $15.27 | $15.56 | $15.27 | $15.42 | $9.38 | 9,786 |
| 2017-06-23 | $15.27 | $15.45 | $15.27 | $15.28 | $9.30 | 5,150 |
| 2017-06-22 | $15.46 | $15.50 | $15.23 | $15.23 | $9.27 | 32,309 |
| 2017-06-21 | $15.25 | $15.47 | $15.24 | $15.46 | $9.41 | 23,438 |
| 2017-06-20 | $15.40 | $15.51 | $15.26 | $15.26 | $9.29 | 11,441 |
| 2017-06-19 | $15.48 | $15.69 | $15.35 | $15.38 | $9.36 | 16,684 |
| 2017-06-16 | $15.41 | $15.68 | $15.29 | $15.40 | $9.37 | 25,878 |
| 2017-06-15 | $15.39 | $15.68 | $15.25 | $15.47 | $9.42 | 17,966 |
| 2017-06-14 | $15.70 | $15.73 | $15.43 | $15.52 | $9.45 | 12,232 |
| 2017-06-13 | $15.66 | $15.71 | $15.45 | $15.70 | $9.56 | 6,856 |
| 2017-06-12 | $15.70 | $15.74 | $15.35 | $15.72 | $9.57 | 14,603 |
| 2017-06-09 | $15.60 | $15.70 | $15.35 | $15.62 | $9.51 | 14,783 |
| 2017-06-08 | $15.51 | $15.70 | $15.31 | $15.55 | $9.47 | 19,595 |
| 2017-06-07 | $15.70 | $15.70 | $15.39 | $15.64 | $9.52 | 13,983 |
| 2017-06-06 | $15.40 | $15.71 | $15.28 | $15.71 | $9.56 | 13,700 |
| 2017-06-05 | $15.51 | $15.75 | $15.26 | $15.35 | $9.34 | 20,151 |
| 2017-06-02 | $15.41 | $15.74 | $15.21 | $15.70 | $9.56 | 20,416 |
| 2017-06-01 | $15.30 | $15.67 | $15.15 | $15.60 | $9.50 | 24,707 |
| 2017-05-31 | $15.21 | $15.28 | $15.20 | $15.26 | $9.29 | 4,867 |
| 2017-05-30 | $15.56 | $15.56 | $15.20 | $15.20 | $9.25 | 15,600 |
| 2017-05-26 | $15.43 | $15.69 | $15.43 | $15.69 | $9.55 | 8,705 |
| 2017-05-25 | $15.51 | $15.58 | $15.35 | $15.58 | $9.44 | 16,095 |
| 2017-05-24 | $15.73 | $15.80 | $15.33 | $15.40 | $9.33 | 25,097 |
| 2017-05-23 | $15.53 | $15.70 | $15.50 | $15.69 | $9.50 | 5,010 |
| 2017-05-22 | $15.40 | $15.75 | $15.40 | $15.58 | $9.44 | 19,179 |
| 2017-05-19 | $14.95 | $15.49 | $14.95 | $15.23 | $9.23 | 18,965 |
| 2017-05-18 | $14.98 | $15.12 | $14.98 | $15.05 | $9.12 | 5,100 |
| 2017-05-17 | $15.05 | $15.17 | $14.95 | $15.03 | $9.10 | 19,915 |
| 2017-05-16 | $15.26 | $15.31 | $15.10 | $15.14 | $9.17 | 7,755 |
| 2017-05-15 | $15.21 | $15.39 | $15.05 | $15.24 | $9.23 | 12,284 |
| 2017-05-12 | $15.29 | $15.33 | $15.13 | $15.17 | $9.19 | 15,565 |
| 2017-05-11 | $15.42 | $15.42 | $15.15 | $15.28 | $9.26 | 8,751 |
| 2017-05-10 | $15.29 | $15.50 | $15.29 | $15.39 | $9.32 | 10,340 |
| 2017-05-09 | $15.27 | $15.34 | $15.20 | $15.22 | $9.22 | 5,102 |
| 2017-05-08 | $15.27 | $15.44 | $15.15 | $15.20 | $9.21 | 15,149 |
| 2017-05-05 | $15.32 | $15.45 | $15.21 | $15.27 | $9.25 | 9,403 |
| 2017-05-04 | $15.70 | $15.75 | $15.32 | $15.37 | $9.31 | 49,040 |
| 2017-05-03 | $15.91 | $15.95 | $15.70 | $15.79 | $9.56 | 10,578 |
| 2017-05-02 | $15.95 | $15.95 | $15.85 | $15.85 | $9.60 | 9,460 |
| 2017-05-01 | $15.87 | $16.07 | $15.85 | $15.95 | $9.66 | 8,161 |
| 2017-04-28 | $16.09 | $16.11 | $15.82 | $15.88 | $9.62 | 6,375 |
| 2017-04-27 | $16.04 | $16.23 | $15.80 | $16.00 | $9.69 | 10,373 |
| 2017-04-26 | $15.90 | $16.10 | $15.90 | $16.09 | $9.75 | 16,750 |
| 2017-04-25 | $15.82 | $16.15 | $15.82 | $16.15 | $9.73 | 10,454 |
| 2017-04-24 | $15.54 | $15.84 | $15.50 | $15.80 | $9.52 | 8,789 |
| 2017-04-21 | $15.72 | $15.83 | $15.52 | $15.55 | $9.37 | 12,599 |
| 2017-04-20 | $15.29 | $15.82 | $15.21 | $15.74 | $9.48 | 10,147 |
| 2017-04-19 | $15.28 | $15.56 | $15.11 | $15.24 | $9.18 | 12,662 |
| 2017-04-18 | $16.14 | $16.26 | $15.15 | $15.15 | $9.12 | 41,322 |
| 2017-04-17 | $16.31 | $16.55 | $16.20 | $16.21 | $9.76 | 13,055 |
| 2017-04-13 | $16.25 | $16.60 | $16.02 | $16.26 | $9.79 | 8,366 |
| 2017-04-12 | $16.05 | $16.15 | $15.82 | $16.15 | $9.73 | 10,550 |
| 2017-04-11 | $16.01 | $16.26 | $15.73 | $16.13 | $9.72 | 8,195 |
| 2017-04-10 | $15.50 | $16.09 | $15.48 | $16.04 | $9.66 | 29,358 |
| 2017-04-07 | $15.31 | $15.48 | $15.19 | $15.47 | $9.32 | 8,520 |
| 2017-04-06 | $15.01 | $15.30 | $15.01 | $15.22 | $9.17 | 7,484 |
| 2017-04-05 | $14.94 | $15.05 | $14.90 | $14.92 | $8.99 | 7,849 |
| 2017-04-04 | $14.80 | $15.18 | $14.77 | $14.90 | $8.97 | 4,285 |
| 2017-04-03 | $14.61 | $14.90 | $14.47 | $14.83 | $8.93 | 20,509 |
| 2017-03-31 | $14.82 | $14.97 | $14.63 | $14.65 | $8.82 | 6,350 |
| 2017-03-30 | $14.96 | $15.38 | $14.80 | $14.80 | $8.91 | 9,832 |
| 2017-03-29 | $14.59 | $14.98 | $14.57 | $14.84 | $8.94 | 11,902 |
| 2017-03-28 | $14.25 | $14.76 | $14.25 | $14.70 | $8.80 | 9,372 |
| 2017-03-27 | $14.21 | $14.45 | $14.20 | $14.20 | $8.50 | 15,024 |
| 2017-03-24 | $14.48 | $14.55 | $14.10 | $14.16 | $8.48 | 20,588 |
| 2017-03-23 | $14.35 | $14.47 | $14.35 | $14.47 | $8.66 | 10,923 |
| 2017-03-22 | $14.47 | $14.47 | $14.10 | $14.34 | $8.59 | 19,806 |
| 2017-03-21 | $14.66 | $14.88 | $14.30 | $14.50 | $8.68 | 32,740 |
| 2017-03-20 | $14.94 | $14.94 | $14.65 | $14.67 | $8.78 | 9,524 |
| 2017-03-17 | $15.02 | $15.19 | $14.93 | $14.95 | $8.95 | 10,987 |
| 2017-03-16 | $14.76 | $15.02 | $14.69 | $15.00 | $8.98 | 14,810 |
| 2017-03-15 | $14.71 | $14.94 | $14.51 | $14.87 | $8.91 | 10,187 |
| 2017-03-14 | $15.17 | $15.37 | $14.63 | $14.72 | $8.81 | 17,255 |
| 2017-03-13 | $15.28 | $15.41 | $15.01 | $15.10 | $9.04 | 12,200 |
| 2017-03-10 | $15.36 | $15.50 | $15.00 | $15.28 | $9.15 | 23,498 |
| 2017-03-09 | $15.39 | $15.42 | $14.63 | $15.26 | $9.14 | 22,348 |
| 2017-03-08 | $15.64 | $15.83 | $15.25 | $15.36 | $9.20 | 23,846 |
| 2017-03-07 | $15.70 | $15.74 | $15.58 | $15.70 | $9.40 | 7,108 |
| 2017-03-06 | $15.88 | $15.89 | $15.58 | $15.68 | $9.39 | 17,132 |
| 2017-03-03 | $16.02 | $16.14 | $15.71 | $15.99 | $9.57 | 21,399 |
| 2017-03-02 | $16.05 | $16.31 | $15.69 | $16.01 | $9.58 | 15,916 |
| 2017-03-01 | $16.15 | $16.42 | $15.87 | $16.09 | $9.63 | 19,205 |
| 2017-02-28 | $16.36 | $16.36 | $15.92 | $16.13 | $9.66 | 25,117 |
| 2017-02-27 | $16.55 | $16.79 | $16.36 | $16.36 | $9.79 | 12,419 |
| 2017-02-24 | $16.35 | $16.76 | $16.28 | $16.57 | $9.92 | 31,145 |
| 2017-02-23 | $16.23 | $16.44 | $16.10 | $16.25 | $9.69 | 21,401 |
| 2017-02-22 | $16.85 | $17.06 | $16.10 | $16.10 | $9.60 | 61,000 |
| 2017-02-21 | $16.83 | $17.33 | $16.61 | $16.62 | $9.91 | 61,548 |
| 2017-02-17 | $16.65 | $17.01 | $16.55 | $16.75 | $9.99 | 19,671 |
| 2017-02-16 | $17.19 | $17.19 | $16.60 | $16.67 | $9.94 | 22,496 |
| 2017-02-15 | $17.25 | $17.40 | $17.07 | $17.09 | $10.19 | 8,048 |
| 2017-02-14 | $17.15 | $17.38 | $16.77 | $17.20 | $10.26 | 11,998 |
| 2017-02-13 | $16.90 | $17.01 | $16.85 | $17.00 | $10.14 | 8,722 |
| 2017-02-10 | $16.83 | $17.00 | $16.76 | $16.87 | $10.06 | 10,470 |
| 2017-02-09 | $16.86 | $17.00 | $16.68 | $16.79 | $10.01 | 16,099 |
| 2017-02-08 | $17.26 | $17.28 | $15.74 | $16.83 | $10.04 | 43,733 |
| 2017-02-07 | $17.54 | $17.55 | $17.28 | $17.39 | $10.37 | 14,766 |
| 2017-02-06 | $17.88 | $17.88 | $17.26 | $17.51 | $10.44 | 13,873 |
| 2017-02-03 | $18.05 | $18.12 | $17.89 | $17.99 | $10.73 | 10,727 |
| 2017-02-02 | $17.75 | $17.96 | $17.67 | $17.90 | $10.68 | 11,534 |
| 2017-02-01 | $17.85 | $17.85 | $17.50 | $17.61 | $10.50 | 16,656 |
| 2017-01-31 | $17.90 | $17.97 | $17.59 | $17.80 | $10.62 | 11,120 |
| 2017-01-30 | $17.75 | $17.97 | $17.30 | $17.97 | $10.72 | 13,691 |
| 2017-01-27 | $18.06 | $18.17 | $17.49 | $17.77 | $10.60 | 12,276 |
| 2017-01-26 | $18.15 | $18.59 | $18.00 | $18.18 | $10.80 | 22,720 |
| 2017-01-25 | $18.05 | $18.13 | $18.00 | $18.09 | $10.74 | 13,403 |
| 2017-01-24 | $18.26 | $18.26 | $17.97 | $18.06 | $10.72 | 9,983 |
| 2017-01-23 | $18.28 | $18.30 | $18.00 | $18.23 | $10.83 | 18,097 |
| 2017-01-20 | $18.56 | $18.76 | $18.11 | $18.25 | $10.84 | 7,861 |
| 2017-01-19 | $18.76 | $19.00 | $18.30 | $18.47 | $10.97 | 21,582 |
| 2017-01-18 | $18.77 | $18.82 | $18.62 | $18.72 | $11.12 | 9,668 |
| 2017-01-17 | $18.79 | $18.96 | $18.64 | $18.74 | $11.13 | 8,082 |
| 2017-01-13 | $18.26 | $18.58 | $18.20 | $18.56 | $11.02 | 7,452 |
| 2017-01-12 | $18.53 | $18.53 | $18.25 | $18.32 | $10.88 | 5,684 |
| 2017-01-11 | $18.95 | $18.95 | $18.51 | $18.53 | $11.00 | 7,274 |
| 2017-01-10 | $18.50 | $18.99 | $18.50 | $18.80 | $11.16 | 13,914 |
| 2017-01-09 | $18.19 | $18.50 | $18.15 | $18.47 | $10.97 | 10,712 |
| 2017-01-06 | $18.30 | $18.34 | $18.14 | $18.24 | $10.83 | 5,141 |
| 2017-01-05 | $18.31 | $18.70 | $17.90 | $18.42 | $10.94 | 12,315 |
| 2017-01-04 | $18.14 | $18.24 | $17.94 | $18.23 | $10.83 | 8,267 |
| 2017-01-03 | $18.00 | $18.40 | $17.98 | $18.00 | $10.69 | 8,156 |
| 2016-12-30 | $17.81 | $17.98 | $17.75 | $17.97 | $10.67 | 5,240 |
| 2016-12-29 | $17.72 | $17.88 | $17.50 | $17.83 | $10.59 | 8,821 |
| 2016-12-28 | $17.91 | $18.15 | $17.55 | $17.55 | $10.42 | 16,245 |
| 2016-12-27 | $18.21 | $18.29 | $17.84 | $18.13 | $10.71 | 16,686 |
| 2016-12-23 | $18.11 | $18.33 | $18.11 | $18.25 | $10.78 | 3,548 |
| 2016-12-22 | $18.19 | $18.20 | $18.09 | $18.20 | $10.75 | 2,954 |
| 2016-12-21 | $18.68 | $18.68 | $18.02 | $18.20 | $10.75 | 18,541 |
| 2016-12-20 | $19.08 | $19.08 | $18.51 | $18.80 | $11.11 | 22,075 |
| 2016-12-19 | $18.99 | $19.21 | $18.99 | $19.06 | $11.26 | 7,128 |
| 2016-12-16 | $18.71 | $19.15 | $18.69 | $19.15 | $11.31 | 10,280 |
| 2016-12-15 | $18.86 | $19.09 | $18.51 | $18.82 | $11.12 | 14,747 |
| 2016-12-14 | $19.25 | $19.43 | $18.50 | $18.70 | $11.05 | 23,852 |
| 2016-12-13 | $19.03 | $19.80 | $19.03 | $19.39 | $11.45 | 17,929 |
| 2016-12-12 | $18.73 | $19.23 | $18.72 | $18.98 | $11.21 | 19,078 |
| 2016-12-09 | $18.70 | $18.72 | $18.34 | $18.72 | $11.06 | 21,418 |
| 2016-12-08 | $18.44 | $18.70 | $18.19 | $18.63 | $11.01 | 14,134 |
| 2016-12-07 | $18.38 | $18.70 | $18.13 | $18.52 | $10.94 | 6,182 |
| 2016-12-06 | $17.93 | $18.63 | $17.86 | $18.55 | $10.96 | 21,061 |
| 2016-12-05 | $17.78 | $18.40 | $17.78 | $18.10 | $10.69 | 22,530 |
| 2016-12-02 | $17.64 | $18.02 | $17.64 | $17.75 | $10.49 | 10,961 |
| 2016-12-01 | $17.68 | $17.99 | $17.21 | $17.73 | $10.47 | 24,949 |
| 2016-11-30 | $17.00 | $17.90 | $16.99 | $17.00 | $10.04 | 32,176 |
| 2016-11-29 | $16.87 | $17.20 | $16.50 | $17.01 | $10.05 | 14,507 |
| 2016-11-28 | $17.44 | $17.60 | $16.50 | $16.90 | $9.98 | 26,069 |
| 2016-11-25 | $17.70 | $18.14 | $17.21 | $17.80 | $10.44 | 7,487 |
| 2016-11-23 | $17.86 | $18.01 | $17.30 | $17.63 | $10.34 | 10,442 |
| 2016-11-22 | $18.05 | $18.47 | $17.70 | $17.93 | $10.52 | 27,256 |
| 2016-11-21 | $17.40 | $17.94 | $17.40 | $17.92 | $10.51 | 13,357 |
| 2016-11-18 | $17.21 | $17.64 | $17.15 | $17.43 | $10.23 | 10,715 |
| 2016-11-17 | $17.91 | $17.91 | $17.02 | $17.02 | $9.99 | 10,901 |
| 2016-11-16 | $17.66 | $17.96 | $17.65 | $17.95 | $10.53 | 17,355 |
| 2016-11-15 | $17.27 | $17.89 | $17.01 | $17.66 | $10.36 | 20,614 |
| 2016-11-14 | $17.01 | $17.30 | $16.34 | $17.30 | $10.15 | 14,516 |
| 2016-11-11 | $17.15 | $17.58 | $16.76 | $16.90 | $9.92 | 7,278 |
| 2016-11-10 | $16.85 | $17.49 | $16.82 | $16.82 | $9.87 | 9,683 |
| 2016-11-09 | $16.63 | $17.29 | $16.11 | $17.06 | $10.01 | 34,679 |
| 2016-11-08 | $16.87 | $17.12 | $16.66 | $16.67 | $9.78 | 13,534 |
| 2016-11-07 | $16.91 | $17.15 | $16.63 | $16.81 | $9.86 | 54,051 |
| 2016-11-04 | $16.76 | $17.15 | $16.63 | $16.85 | $9.89 | 43,917 |
| 2016-11-03 | $16.84 | $16.95 | $16.64 | $16.74 | $9.82 | 12,036 |
| 2016-11-02 | $16.96 | $16.96 | $16.63 | $16.89 | $9.91 | 26,094 |
| 2016-11-01 | $17.60 | $17.60 | $17.17 | $17.25 | $10.12 | 16,520 |
| 2016-10-31 | $18.08 | $18.13 | $17.55 | $17.57 | $10.31 | 13,669 |
| 2016-10-28 | $18.46 | $18.49 | $18.15 | $18.15 | $10.65 | 7,874 |
| 2016-10-27 | $18.38 | $18.80 | $18.21 | $18.50 | $10.85 | 26,021 |
| 2016-10-26 | $18.62 | $18.67 | $18.23 | $18.48 | $10.78 | 10,371 |
| 2016-10-25 | $18.58 | $18.87 | $18.55 | $18.55 | $10.82 | 7,364 |
| 2016-10-24 | $18.88 | $18.88 | $18.52 | $18.62 | $10.86 | 16,964 |
| 2016-10-21 | $18.75 | $19.03 | $18.75 | $18.82 | $10.98 | 10,729 |
| 2016-10-20 | $18.55 | $19.10 | $18.55 | $18.90 | $11.02 | 12,601 |
| 2016-10-19 | $18.18 | $18.67 | $18.16 | $18.55 | $10.82 | 26,270 |
| 2016-10-18 | $18.10 | $18.18 | $17.94 | $18.16 | $10.59 | 49,611 |
| 2016-10-17 | $18.10 | $18.40 | $18.01 | $18.05 | $10.53 | 7,783 |
| 2016-10-14 | $18.50 | $18.50 | $18.07 | $18.09 | $10.55 | 4,926 |
| 2016-10-13 | $18.42 | $18.49 | $18.23 | $18.43 | $10.75 | 11,123 |
| 2016-10-12 | $18.60 | $18.75 | $18.25 | $18.46 | $10.77 | 9,316 |
| 2016-10-11 | $18.25 | $18.75 | $18.15 | $18.42 | $10.74 | 78,265 |
| 2016-10-10 | $18.35 | $18.37 | $18.01 | $18.25 | $10.64 | 55,098 |
| 2016-10-07 | $18.28 | $18.67 | $18.20 | $18.21 | $10.62 | 17,132 |
| 2016-10-06 | $18.30 | $18.49 | $17.83 | $18.31 | $10.68 | 5,771 |
| 2016-10-05 | $18.02 | $18.88 | $17.94 | $18.31 | $10.68 | 47,153 |
| 2016-10-04 | $18.29 | $18.29 | $17.75 | $17.98 | $10.49 | 37,855 |
| 2016-10-03 | $18.32 | $18.32 | $17.97 | $18.32 | $10.68 | 5,047 |
| 2016-09-30 | $18.69 | $18.70 | $18.24 | $18.24 | $10.64 | 14,824 |
| 2016-09-29 | $18.37 | $18.74 | $18.15 | $18.62 | $10.86 | 13,087 |
| 2016-09-28 | $17.82 | $18.36 | $17.65 | $18.32 | $10.68 | 13,333 |
| 2016-09-27 | $18.10 | $18.24 | $17.77 | $17.90 | $10.40 | 18,847 |
| 2016-09-26 | $18.29 | $18.36 | $17.90 | $18.05 | $10.48 | 12,296 |
| 2016-09-23 | $18.50 | $18.51 | $18.40 | $18.40 | $10.69 | 10,097 |
| 2016-09-22 | $18.42 | $18.71 | $18.39 | $18.54 | $10.77 | 16,879 |
| 2016-09-21 | $18.15 | $18.40 | $18.04 | $18.31 | $10.63 | 14,613 |
| 2016-09-20 | $18.01 | $18.18 | $17.85 | $18.06 | $10.49 | 8,559 |
| 2016-09-19 | $18.11 | $18.30 | $17.85 | $17.85 | $10.37 | 6,929 |
| 2016-09-16 | $18.12 | $18.23 | $17.91 | $18.16 | $10.55 | 6,246 |
| 2016-09-15 | $18.15 | $18.46 | $18.00 | $18.15 | $10.54 | 10,101 |
| 2016-09-14 | $18.21 | $18.54 | $17.91 | $18.07 | $10.50 | 16,145 |
| 2016-09-13 | $18.55 | $18.55 | $18.00 | $18.14 | $10.54 | 32,397 |
| 2016-09-12 | $18.74 | $18.99 | $18.55 | $18.55 | $10.78 | 18,352 |
| 2016-09-09 | $19.14 | $19.40 | $18.76 | $18.98 | $11.03 | 6,823 |
| 2016-09-08 | $19.01 | $19.41 | $19.01 | $19.41 | $11.27 | 12,228 |
| 2016-09-07 | $18.85 | $19.70 | $18.82 | $18.96 | $11.01 | 11,836 |
| 2016-09-06 | $18.77 | $19.21 | $18.77 | $18.85 | $10.95 | 6,286 |
| 2016-09-02 | $18.70 | $18.75 | $18.55 | $18.75 | $10.89 | 1,397 |
| 2016-09-01 | $18.57 | $18.69 | $18.55 | $18.55 | $10.78 | 11,459 |
| 2016-08-31 | $18.88 | $18.88 | $18.55 | $18.57 | $10.79 | 10,293 |
| 2016-08-30 | $18.80 | $18.95 | $18.80 | $18.84 | $10.94 | 3,729 |
| 2016-08-29 | $18.95 | $19.32 | $18.59 | $18.80 | $10.92 | 13,070 |
| 2016-08-26 | $19.21 | $19.87 | $18.83 | $19.14 | $11.07 | 10,117 |
| 2016-08-25 | $19.64 | $19.93 | $18.91 | $19.02 | $11.00 | 4,712 |
| 2016-08-24 | $19.88 | $19.88 | $19.13 | $19.62 | $11.34 | 6,363 |
| 2016-08-23 | $20.00 | $20.00 | $19.49 | $19.95 | $11.53 | 10,296 |
| 2016-08-22 | $18.90 | $20.00 | $18.85 | $19.98 | $11.55 | 36,279 |
| 2016-08-19 | $19.01 | $19.25 | $18.81 | $19.11 | $11.05 | 13,570 |
| 2016-08-18 | $19.09 | $19.30 | $18.84 | $19.03 | $11.00 | 9,605 |
| 2016-08-17 | $18.93 | $19.19 | $18.76 | $18.98 | $10.97 | 2,655 |
| 2016-08-16 | $19.01 | $19.30 | $18.66 | $18.95 | $10.96 | 7,217 |
| 2016-08-15 | $19.00 | $19.01 | $18.73 | $18.85 | $10.90 | 8,907 |
| 2016-08-12 | $18.80 | $19.00 | $18.72 | $18.94 | $10.95 | 9,511 |
| 2016-08-11 | $18.70 | $18.85 | $18.64 | $18.75 | $10.84 | 13,837 |
| 2016-08-10 | $19.06 | $19.32 | $18.55 | $18.83 | $10.89 | 13,138 |
| 2016-08-09 | $19.21 | $19.27 | $18.72 | $18.99 | $10.98 | 5,500 |
| 2016-08-08 | $19.07 | $19.40 | $18.76 | $19.09 | $11.04 | 12,760 |
| 2016-08-05 | $18.58 | $19.22 | $18.58 | $19.17 | $11.08 | 3,561 |
| 2016-08-04 | $18.65 | $18.65 | $18.54 | $18.60 | $10.75 | 9,799 |
| 2016-08-03 | $18.79 | $18.84 | $18.59 | $18.79 | $10.86 | 5,941 |
| 2016-08-02 | $19.48 | $19.48 | $18.63 | $18.80 | $10.87 | 17,589 |
| 2016-08-01 | $18.98 | $19.71 | $18.60 | $19.65 | $11.36 | 33,086 |
| 2016-07-29 | $18.92 | $19.19 | $18.84 | $18.89 | $10.92 | 12,003 |
| 2016-07-28 | $19.02 | $19.18 | $18.94 | $18.94 | $10.95 | 5,376 |
| 2016-07-27 | $19.23 | $19.85 | $18.64 | $19.04 | $11.01 | 36,229 |
| 2016-07-26 | $18.65 | $19.05 | $18.59 | $19.05 | $10.98 | 14,779 |
| 2016-07-25 | $18.56 | $19.06 | $18.51 | $18.59 | $10.72 | 17,257 |
| 2016-07-22 | $18.66 | $18.84 | $18.51 | $18.58 | $10.71 | 25,719 |
| 2016-07-21 | $18.75 | $19.35 | $18.75 | $18.75 | $10.81 | 14,865 |
| 2016-07-20 | $19.34 | $19.54 | $18.75 | $18.80 | $10.84 | 37,581 |
| 2016-07-19 | $19.71 | $19.83 | $19.35 | $19.37 | $11.17 | 17,907 |
| 2016-07-18 | $19.67 | $20.45 | $19.65 | $19.65 | $11.33 | 24,198 |
| 2016-07-15 | $20.02 | $20.21 | $19.91 | $19.94 | $11.50 | 12,568 |
| 2016-07-14 | $20.21 | $20.21 | $19.59 | $20.02 | $11.54 | 21,929 |
| 2016-07-13 | $20.35 | $20.59 | $19.93 | $20.10 | $11.59 | 23,802 |
| 2016-07-12 | $19.42 | $20.50 | $19.42 | $20.35 | $11.73 | 29,266 |
| 2016-07-11 | $19.30 | $19.40 | $18.89 | $19.40 | $11.18 | 24,049 |
| 2016-07-08 | $19.37 | $19.80 | $18.75 | $19.32 | $11.14 | 18,883 |
| 2016-07-07 | $18.50 | $19.95 | $18.50 | $19.09 | $11.01 | 89,153 |
| 2016-07-06 | $17.78 | $18.27 | $17.65 | $18.04 | $10.40 | 13,330 |
| 2016-07-05 | $18.23 | $18.77 | $17.93 | $18.02 | $10.39 | 14,924 |
| 2016-07-01 | $18.13 | $18.70 | $18.00 | $18.39 | $10.60 | 20,870 |
| 2016-06-30 | $17.95 | $18.15 | $17.90 | $18.13 | $10.45 | 10,395 |
| 2016-06-29 | $18.20 | $18.20 | $17.88 | $17.99 | $10.37 | 11,609 |
| 2016-06-28 | $17.41 | $18.07 | $17.41 | $17.70 | $10.20 | 7,407 |
| 2016-06-27 | $17.62 | $18.02 | $16.86 | $17.40 | $10.00 | 10,300 |
| 2016-06-24 | $17.37 | $18.09 | $17.12 | $17.96 | $10.32 | 29,881 |
| 2016-06-23 | $17.53 | $18.00 | $17.53 | $17.89 | $10.28 | 11,712 |
| 2016-06-22 | $17.02 | $17.49 | $16.94 | $17.41 | $10.00 | 6,347 |
| 2016-06-21 | $16.91 | $17.92 | $16.55 | $16.87 | $9.69 | 37,404 |
| 2016-06-20 | $17.01 | $17.16 | $16.52 | $17.13 | $9.84 | 15,441 |
| 2016-06-17 | $17.08 | $17.08 | $16.81 | $16.99 | $9.76 | 5,416 |
| 2016-06-16 | $16.48 | $17.20 | $16.44 | $16.91 | $9.72 | 9,021 |
| 2016-06-15 | $16.80 | $17.11 | $16.59 | $16.67 | $9.58 | 5,400 |
| 2016-06-14 | $16.95 | $17.18 | $16.80 | $16.80 | $9.65 | 12,669 |
| 2016-06-13 | $16.82 | $17.00 | $16.82 | $17.00 | $9.77 | 10,752 |
| 2016-06-10 | $17.03 | $17.21 | $17.01 | $17.01 | $9.77 | 4,191 |
| 2016-06-09 | $16.83 | $17.20 | $16.83 | $17.20 | $9.88 | 6,304 |
| 2016-06-08 | $17.03 | $17.11 | $16.58 | $17.01 | $9.77 | 27,871 |
| 2016-06-07 | $16.61 | $17.00 | $16.37 | $17.00 | $9.77 | 15,242 |
| 2016-06-06 | $16.48 | $16.72 | $16.48 | $16.69 | $9.59 | 6,304 |
| 2016-06-03 | $16.51 | $16.70 | $16.12 | $16.52 | $9.49 | 24,558 |
| 2016-06-02 | $16.29 | $16.51 | $16.04 | $16.40 | $9.42 | 7,690 |
| 2016-06-01 | $16.57 | $16.66 | $16.30 | $16.42 | $9.43 | 6,978 |
| 2016-05-31 | $16.38 | $16.90 | $16.17 | $16.90 | $9.71 | 10,451 |
| 2016-05-27 | $16.27 | $16.56 | $16.23 | $16.56 | $9.51 | 4,191 |
| 2016-05-26 | $16.18 | $16.92 | $15.77 | $16.46 | $9.46 | 25,660 |
| 2016-05-25 | $16.04 | $16.17 | $15.57 | $16.17 | $9.26 | 23,505 |
| 2016-05-24 | $15.77 | $16.04 | $15.64 | $15.87 | $9.09 | 8,965 |
| 2016-05-23 | $15.85 | $16.15 | $15.14 | $16.00 | $9.17 | 25,961 |
| 2016-05-20 | $16.34 | $16.66 | $15.85 | $15.90 | $9.11 | 46,453 |
| 2016-05-19 | $16.35 | $16.69 | $16.27 | $16.42 | $9.41 | 16,341 |
| 2016-05-18 | $16.73 | $16.84 | $16.27 | $16.57 | $9.49 | 23,685 |
| 2016-05-17 | $16.55 | $16.90 | $16.55 | $16.80 | $9.62 | 9,150 |
| 2016-05-16 | $16.09 | $16.59 | $16.09 | $16.58 | $9.50 | 8,973 |
| 2016-05-13 | $16.28 | $16.83 | $15.95 | $15.95 | $9.14 | 26,602 |
| 2016-05-12 | $16.65 | $16.89 | $16.20 | $16.28 | $9.33 | 19,255 |
| 2016-05-11 | $15.92 | $16.45 | $15.92 | $16.41 | $9.40 | 13,241 |
| 2016-05-10 | $15.95 | $16.53 | $15.85 | $15.94 | $9.13 | 33,393 |
| 2016-05-09 | $16.45 | $16.45 | $15.85 | $15.88 | $9.10 | 5,919 |
| 2016-05-06 | $16.15 | $16.77 | $16.15 | $16.55 | $9.48 | 5,619 |
| 2016-05-05 | $16.47 | $16.52 | $16.02 | $16.13 | $9.24 | 4,002 |
| 2016-05-04 | $16.48 | $16.93 | $16.17 | $16.17 | $9.26 | 15,385 |
| 2016-05-03 | $16.43 | $16.51 | $15.85 | $16.48 | $9.44 | 30,990 |
| 2016-05-02 | $16.57 | $16.77 | $16.00 | $16.65 | $9.54 | 15,189 |
| 2016-04-29 | $16.76 | $16.97 | $16.57 | $16.76 | $9.60 | 9,270 |
| 2016-04-28 | $16.69 | $16.94 | $16.52 | $16.75 | $9.60 | 19,509 |
| 2016-04-27 | $16.70 | $16.99 | $16.50 | $16.51 | $9.46 | 13,855 |
| 2016-04-26 | $16.73 | $16.98 | $16.46 | $16.66 | $9.51 | 14,560 |
| 2016-04-25 | $17.02 | $17.02 | $16.50 | $16.69 | $9.53 | 9,642 |
| 2016-04-22 | $16.45 | $17.08 | $16.45 | $17.01 | $9.71 | 10,387 |
| 2016-04-21 | $16.59 | $16.65 | $16.30 | $16.57 | $9.46 | 13,251 |
| 2016-04-20 | $16.34 | $16.65 | $16.30 | $16.52 | $9.43 | 11,712 |
| 2016-04-19 | $15.51 | $16.96 | $15.21 | $16.52 | $9.43 | 81,262 |
| 2016-04-18 | $15.26 | $15.83 | $15.18 | $15.68 | $8.95 | 39,555 |
| 2016-04-15 | $15.90 | $15.98 | $15.51 | $15.82 | $9.03 | 9,385 |
| 2016-04-14 | $15.93 | $16.13 | $15.64 | $15.90 | $9.08 | 15,515 |
| 2016-04-13 | $15.96 | $16.21 | $15.56 | $15.89 | $9.07 | 15,306 |
| 2016-04-12 | $15.65 | $16.20 | $15.40 | $16.19 | $9.24 | 32,940 |
| 2016-04-11 | $15.32 | $15.88 | $15.31 | $15.71 | $8.97 | 17,162 |
| 2016-04-08 | $15.04 | $15.25 | $15.04 | $15.20 | $8.68 | 9,511 |
| 2016-04-07 | $14.97 | $15.05 | $14.80 | $14.80 | $8.45 | 12,309 |
| 2016-04-06 | $14.98 | $15.19 | $14.77 | $15.16 | $8.66 | 11,704 |
| 2016-04-05 | $14.54 | $15.01 | $14.54 | $14.96 | $8.54 | 6,699 |
| 2016-04-04 | $15.24 | $15.42 | $14.50 | $14.61 | $8.34 | 14,395 |
| 2016-04-01 | $14.94 | $15.19 | $14.92 | $15.13 | $8.64 | 16,917 |
| 2016-03-31 | $14.90 | $15.45 | $14.88 | $15.24 | $8.70 | 17,479 |
| 2016-03-30 | $14.98 | $15.77 | $14.91 | $14.91 | $8.51 | 9,325 |
| 2016-03-29 | $14.58 | $15.21 | $14.16 | $14.89 | $8.50 | 18,352 |
| 2016-03-28 | $15.29 | $15.29 | $14.80 | $14.80 | $8.38 | 19,192 |
| 2016-03-24 | $15.80 | $15.86 | $14.53 | $15.14 | $8.57 | 61,313 |
| 2016-03-23 | $15.80 | $15.83 | $15.66 | $15.83 | $8.97 | 11,956 |
| 2016-03-22 | $15.99 | $16.19 | $15.51 | $16.00 | $9.06 | 9,020 |
| 2016-03-21 | $15.74 | $16.09 | $15.64 | $15.88 | $8.99 | 6,809 |
| 2016-03-18 | $16.32 | $16.32 | $15.75 | $15.77 | $8.93 | 15,935 |
| 2016-03-17 | $15.60 | $16.34 | $15.60 | $16.18 | $9.16 | 13,367 |
| 2016-03-16 | $15.13 | $15.75 | $14.85 | $15.45 | $8.75 | 18,084 |
| 2016-03-15 | $14.84 | $15.23 | $14.29 | $14.98 | $8.48 | 23,640 |
| 2016-03-14 | $15.18 | $15.18 | $14.60 | $14.93 | $8.46 | 19,763 |
| 2016-03-11 | $15.25 | $15.60 | $15.21 | $15.21 | $8.61 | 12,106 |
| 2016-03-10 | $15.31 | $15.50 | $14.95 | $15.05 | $8.52 | 10,578 |
| 2016-03-09 | $15.35 | $16.31 | $15.32 | $15.40 | $8.72 | 8,683 |
| 2016-03-08 | $15.64 | $16.00 | $14.91 | $15.19 | $8.60 | 25,447 |
| 2016-03-07 | $15.24 | $16.46 | $15.24 | $16.10 | $9.12 | 41,907 |
| 2016-03-04 | $14.82 | $15.65 | $14.80 | $15.09 | $8.55 | 20,203 |
| 2016-03-03 | $14.50 | $15.00 | $14.50 | $14.65 | $8.30 | 19,958 |
| 2016-03-02 | $14.18 | $14.65 | $14.11 | $14.46 | $8.19 | 12,686 |
| 2016-03-01 | $14.35 | $14.57 | $13.99 | $14.10 | $7.98 | 13,534 |
| 2016-02-29 | $14.11 | $14.59 | $13.80 | $14.59 | $8.26 | 10,665 |
| 2016-02-26 | $13.88 | $14.25 | $13.55 | $14.21 | $8.05 | 21,852 |
| 2016-02-25 | $13.90 | $14.11 | $13.55 | $13.58 | $7.69 | 11,408 |
| 2016-02-24 | $14.12 | $14.33 | $13.38 | $14.14 | $7.97 | 29,525 |
| 2016-02-23 | $14.00 | $14.46 | $13.96 | $14.41 | $8.12 | 4,980 |
| 2016-02-22 | $13.85 | $14.53 | $13.47 | $14.30 | $8.06 | 25,957 |
| 2016-02-19 | $14.10 | $14.10 | $13.51 | $13.61 | $7.67 | 23,596 |
| 2016-02-18 | $14.66 | $14.70 | $14.01 | $14.13 | $7.96 | 21,066 |
| 2016-02-17 | $13.49 | $14.50 | $13.40 | $14.49 | $8.16 | 17,281 |
| 2016-02-16 | $13.36 | $13.71 | $13.36 | $13.43 | $7.57 | 20,654 |
| 2016-02-12 | $13.70 | $13.95 | $12.76 | $13.35 | $7.52 | 34,341 |
| 2016-02-11 | $12.70 | $13.19 | $12.51 | $12.95 | $7.30 | 28,801 |
| 2016-02-10 | $13.23 | $13.24 | $12.70 | $12.81 | $7.22 | 12,047 |
| 2016-02-09 | $13.48 | $13.90 | $13.20 | $13.24 | $7.46 | 19,638 |
| 2016-02-08 | $13.70 | $13.70 | $13.04 | $13.67 | $7.70 | 13,969 |
| 2016-02-05 | $14.05 | $14.05 | $13.51 | $13.65 | $7.69 | 15,836 |
| 2016-02-04 | $14.57 | $14.83 | $14.04 | $14.05 | $7.92 | 25,316 |
| 2016-02-03 | $13.96 | $14.73 | $13.32 | $14.70 | $8.28 | 48,360 |
| 2016-02-02 | $13.70 | $13.94 | $13.51 | $13.69 | $7.71 | 9,134 |
| 2016-02-01 | $14.00 | $14.60 | $13.61 | $14.00 | $7.89 | 42,392 |
| 2016-01-29 | $14.80 | $15.24 | $14.05 | $14.27 | $8.04 | 18,350 |
| 2016-01-28 | $14.20 | $14.81 | $14.20 | $14.62 | $8.24 | 23,164 |
| 2016-01-27 | $13.66 | $14.23 | $13.53 | $13.84 | $7.80 | 20,872 |
| 2016-01-26 | $13.15 | $13.92 | $12.84 | $13.74 | $7.65 | 20,541 |
| 2016-01-25 | $13.15 | $13.23 | $12.98 | $12.98 | $7.22 | 17,857 |
| 2016-01-22 | $13.22 | $13.48 | $12.56 | $13.19 | $7.34 | 152,774 |
| 2016-01-21 | $12.05 | $12.95 | $12.05 | $12.74 | $7.09 | 253,401 |
| 2016-01-20 | $12.11 | $12.30 | $12.08 | $12.20 | $6.79 | 28,488 |
| 2016-01-19 | $12.32 | $12.37 | $12.15 | $12.24 | $6.81 | 36,295 |
| 2016-01-15 | $12.25 | $12.42 | $12.21 | $12.39 | $6.90 | 20,352 |
| 2016-01-14 | $12.38 | $12.50 | $12.10 | $12.50 | $6.96 | 27,993 |
| 2016-01-13 | $12.22 | $12.48 | $12.04 | $12.38 | $6.89 | 13,186 |
| 2016-01-12 | $12.67 | $13.00 | $12.00 | $12.21 | $6.80 | 30,912 |
| 2016-01-11 | $13.07 | $13.61 | $12.39 | $12.52 | $6.97 | 25,670 |
| 2016-01-08 | $12.58 | $13.08 | $12.51 | $13.07 | $7.27 | 12,176 |
| 2016-01-07 | $12.96 | $13.19 | $12.50 | $12.52 | $6.97 | 20,620 |
| 2016-01-06 | $12.96 | $13.26 | $12.96 | $13.04 | $7.26 | 21,841 |
| 2016-01-05 | $13.22 | $13.65 | $12.96 | $13.08 | $7.28 | 16,810 |
| 2016-01-04 | $13.12 | $13.77 | $12.97 | $13.21 | $7.35 | 18,017 |
| 2015-12-31 | $12.40 | $13.18 | $12.36 | $13.01 | $7.24 | 22,835 |
| 2015-12-30 | $12.50 | $12.76 | $12.17 | $12.54 | $6.98 | 52,341 |
| 2015-12-29 | $12.88 | $12.88 | $12.38 | $12.50 | $6.96 | 28,764 |
| 2015-12-28 | $13.14 | $13.14 | $12.68 | $12.93 | $7.13 | 30,217 |
| 2015-12-24 | $13.50 | $13.73 | $13.24 | $13.46 | $7.42 | 8,941 |
| 2015-12-23 | $12.84 | $13.43 | $12.84 | $13.40 | $7.39 | 16,984 |
| 2015-12-22 | $12.60 | $12.74 | $12.39 | $12.51 | $6.90 | 21,172 |
| 2015-12-21 | $12.79 | $13.08 | $12.43 | $12.55 | $6.92 | 24,442 |
| 2015-12-18 | $12.01 | $12.68 | $12.01 | $12.68 | $6.99 | 27,597 |
| 2015-12-17 | $12.01 | $12.28 | $12.01 | $12.02 | $6.63 | 27,693 |
| 2015-12-16 | $12.52 | $12.60 | $12.04 | $12.27 | $6.77 | 27,382 |
| 2015-12-15 | $12.63 | $12.81 | $12.50 | $12.54 | $6.92 | 25,846 |
| 2015-12-14 | $13.17 | $13.47 | $12.57 | $12.88 | $7.10 | 49,636 |
| 2015-12-11 | $13.34 | $13.36 | $13.17 | $13.25 | $7.31 | 15,788 |
| 2015-12-10 | $13.21 | $13.98 | $13.14 | $13.36 | $7.37 | 25,388 |
| 2015-12-09 | $13.51 | $14.36 | $13.10 | $13.23 | $7.30 | 26,656 |
| 2015-12-08 | $13.50 | $14.26 | $13.12 | $13.51 | $7.45 | 26,565 |
| 2015-12-07 | $14.55 | $14.62 | $12.97 | $13.71 | $7.56 | 43,138 |
| 2015-12-04 | $15.01 | $15.48 | $13.79 | $14.87 | $8.20 | 73,906 |
| 2015-12-03 | $15.31 | $15.41 | $15.05 | $15.11 | $8.33 | 26,942 |
| 2015-12-02 | $15.75 | $15.99 | $15.08 | $15.16 | $8.36 | 29,401 |
| 2015-12-01 | $15.87 | $16.55 | $15.54 | $15.77 | $8.70 | 124,173 |
| 2015-11-30 | $15.20 | $16.40 | $15.04 | $15.96 | $8.80 | 40,134 |
| 2015-11-27 | $15.11 | $15.39 | $14.97 | $15.29 | $8.43 | 18,596 |
| 2015-11-25 | $15.35 | $15.73 | $15.21 | $15.31 | $8.44 | 18,600 |
| 2015-11-24 | $15.50 | $15.72 | $15.15 | $15.54 | $8.50 | 22,205 |
| 2015-11-23 | $15.51 | $15.74 | $15.04 | $15.44 | $8.44 | 20,064 |
| 2015-11-20 | $15.28 | $15.98 | $15.27 | $15.60 | $8.53 | 16,408 |
| 2015-11-19 | $15.00 | $15.47 | $14.92 | $15.46 | $8.46 | 18,966 |
| 2015-11-18 | $16.01 | $16.03 | $15.02 | $15.22 | $8.32 | 23,752 |
| 2015-11-17 | $16.59 | $16.83 | $15.75 | $15.80 | $8.64 | 27,230 |
| 2015-11-16 | $16.89 | $16.90 | $16.41 | $16.60 | $9.08 | 16,189 |
| 2015-11-13 | $17.35 | $17.48 | $16.90 | $16.90 | $9.24 | 10,810 |
| 2015-11-12 | $17.43 | $17.70 | $17.18 | $17.40 | $9.52 | 21,143 |
| 2015-11-11 | $17.70 | $17.85 | $17.10 | $17.84 | $9.76 | 75,536 |
| 2015-11-10 | $17.48 | $17.90 | $17.40 | $17.66 | $9.66 | 15,507 |
| 2015-11-09 | $17.55 | $17.75 | $17.40 | $17.41 | $9.52 | 20,721 |
| 2015-11-06 | $17.42 | $17.99 | $17.40 | $17.41 | $9.52 | 8,672 |
| 2015-11-05 | $17.42 | $17.92 | $17.40 | $17.45 | $9.54 | 17,392 |
| 2015-11-04 | $17.44 | $17.71 | $17.40 | $17.42 | $9.53 | 6,945 |
| 2015-11-03 | $17.48 | $17.90 | $17.40 | $17.47 | $9.56 | 41,221 |
| 2015-11-02 | $17.19 | $17.65 | $17.04 | $17.04 | $9.32 | 40,114 |
| 2015-10-30 | $17.16 | $17.40 | $16.90 | $17.28 | $9.45 | 13,157 |
| 2015-10-29 | $17.18 | $17.54 | $17.08 | $17.14 | $9.37 | 10,220 |
| 2015-10-28 | $17.05 | $17.96 | $17.05 | $17.39 | $9.51 | 20,857 |
| 2015-10-27 | $17.78 | $17.78 | $16.00 | $17.04 | $9.27 | 40,846 |
| 2015-10-26 | $18.06 | $18.06 | $17.51 | $17.67 | $9.61 | 20,875 |
| 2015-10-23 | $17.69 | $18.25 | $17.69 | $17.97 | $9.77 | 43,261 |
| 2015-10-22 | $18.03 | $18.03 | $17.50 | $17.77 | $9.66 | 15,989 |
| 2015-10-21 | $18.00 | $18.16 | $17.60 | $17.77 | $9.66 | 14,305 |
| 2015-10-20 | $17.72 | $18.93 | $17.60 | $18.03 | $9.80 | 30,761 |
| 2015-10-19 | $17.71 | $17.83 | $17.46 | $17.57 | $9.55 | 13,021 |
| 2015-10-16 | $18.58 | $18.62 | $17.12 | $17.77 | $9.66 | 21,200 |
| 2015-10-15 | $17.74 | $18.67 | $17.11 | $18.67 | $10.15 | 31,942 |
| 2015-10-14 | $17.05 | $17.66 | $16.62 | $17.38 | $9.45 | 56,236 |
| 2015-10-13 | $17.38 | $18.08 | $17.07 | $17.17 | $9.34 | 25,715 |
| 2015-10-12 | $18.00 | $18.00 | $17.21 | $17.38 | $9.45 | 26,700 |
| 2015-10-09 | $18.85 | $18.85 | $17.81 | $17.96 | $9.77 | 20,000 |
| 2015-10-08 | $18.50 | $18.95 | $18.08 | $18.88 | $10.27 | 23,558 |
| 2015-10-07 | $16.90 | $19.16 | $16.80 | $18.54 | $10.08 | 48,572 |
| 2015-10-06 | $15.95 | $17.30 | $15.81 | $17.07 | $9.28 | 43,888 |
| 2015-10-05 | $15.25 | $16.00 | $15.20 | $15.90 | $8.65 | 21,689 |
| 2015-10-02 | $15.00 | $15.30 | $14.75 | $15.22 | $8.28 | 11,550 |
| 2015-10-01 | $15.50 | $15.66 | $15.04 | $15.07 | $8.19 | 12,659 |
| 2015-09-30 | $15.57 | $15.95 | $15.30 | $15.48 | $8.42 | 16,943 |
| 2015-09-29 | $15.19 | $15.95 | $14.73 | $15.92 | $8.66 | 44,260 |
| 2015-09-28 | $15.27 | $15.47 | $15.15 | $15.16 | $8.24 | 12,726 |
| 2015-09-25 | $15.45 | $15.56 | $15.30 | $15.47 | $8.36 | 9,119 |
| 2015-09-24 | $15.44 | $15.85 | $15.40 | $15.61 | $8.43 | 11,454 |
| 2015-09-23 | $15.60 | $15.76 | $15.10 | $15.72 | $8.49 | 22,718 |
| 2015-09-22 | $14.97 | $15.60 | $14.92 | $15.60 | $8.43 | 11,302 |
| 2015-09-21 | $15.17 | $15.30 | $14.87 | $15.25 | $8.24 | 15,292 |
| 2015-09-18 | $15.20 | $15.50 | $14.66 | $14.93 | $8.07 | 22,224 |
| 2015-09-17 | $15.31 | $15.57 | $15.31 | $15.39 | $8.32 | 4,376 |
| 2015-09-16 | $14.60 | $15.75 | $14.60 | $15.71 | $8.49 | 16,745 |
| 2015-09-15 | $15.18 | $15.47 | $14.31 | $14.60 | $7.89 | 21,138 |
| 2015-09-14 | $14.69 | $15.12 | $14.69 | $15.09 | $8.15 | 10,464 |
| 2015-09-11 | $14.85 | $15.03 | $14.70 | $14.70 | $7.94 | 9,825 |
| 2015-09-10 | $15.00 | $15.21 | $14.88 | $15.04 | $8.13 | 8,385 |
| 2015-09-09 | $15.00 | $15.68 | $14.85 | $15.05 | $8.13 | 31,619 |
| 2015-09-08 | $15.00 | $15.51 | $14.91 | $15.01 | $8.11 | 6,016 |
| 2015-09-04 | $14.66 | $15.48 | $14.66 | $15.12 | $8.17 | 10,536 |
| 2015-09-03 | $15.23 | $15.60 | $14.72 | $14.78 | $7.99 | 9,468 |
| 2015-09-02 | $15.59 | $15.78 | $14.79 | $15.43 | $8.34 | 21,962 |
| 2015-09-01 | $15.64 | $15.85 | $15.30 | $15.75 | $8.51 | 27,465 |
| 2015-08-31 | $15.54 | $15.79 | $15.12 | $15.79 | $8.53 | 23,823 |
| 2015-08-28 | $15.71 | $15.88 | $14.51 | $15.79 | $8.53 | 16,939 |
| 2015-08-27 | $14.42 | $15.45 | $13.96 | $14.98 | $8.10 | 34,098 |
| 2015-08-26 | $13.70 | $14.46 | $13.30 | $13.72 | $7.37 | 37,990 |
| 2015-08-25 | $13.68 | $13.95 | $12.85 | $13.82 | $7.42 | 48,965 |
| 2015-08-24 | $12.99 | $14.00 | $12.01 | $13.86 | $7.44 | 65,824 |
| 2015-08-21 | $13.17 | $13.65 | $13.15 | $13.25 | $7.11 | 53,519 |
| 2015-08-20 | $13.05 | $13.59 | $13.05 | $13.35 | $7.17 | 25,551 |
| 2015-08-19 | $13.43 | $13.85 | $13.15 | $13.20 | $7.09 | 52,213 |
Cross Timbers Royalty Trust (CRT) News Headlines
.jpg)
.jpg)
.jpg)
Recent Cross Timbers Royalty Trust (CRT) News
.jpg)
.jpg)
Similar Companies to Cross Timbers Royalty Trust (CRT) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |