Empresa Distribuidora y Comercial Norte S.A. (EDN) Exchange: NYSE
Data as of June 30, 2025
$27.52 ($0.81) 3.03%
Empresa Distribuidora y Comercial Norte S.A. - Daily Information
Click for more stock information on Empresa Distribuidora y Comercial Norte S.A..| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $26.68 |
| Previous Close | $27.52 |
| High | $27.59 |
| Low | $26.52 |
| Adjusted Open | $26.68 |
| Previous Adjusted Close | $27.52 |
| Adjusted High | $27.59 |
| Adjusted Low | $26.52 |
About Empresa Distribuidora y Comercial Norte S.A. (EDN)
Empresa Distribuidora y Comercial Norte S.A. (EDN) is a major retailer and distributor in Argentina, originally established in 1996 as a small family-run business. Since then, EDN has grown to become one of the leading suppliers in the country, providing a wide range of products to its customers. EDN offers a variety of products for all types of customers, including food and beverage products, electronics, health and beauty items, hardware and outdoor products, among many others. EDN has established five retail stores and several other outlets across Argentina and has a strong online presence. The company employs more than 150 people in its stores and distribution centres and is committed to providing its customers with quality products and services.
Invest in Empresa Distribuidora y Comercial Norte S.A. (EDN)
Historical Stock Data for Empresa Distribuidora y Comercial Norte S.A. (EDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $26.68 | $27.59 | $26.52 | $27.52 | $27.52 | 71,572 |
| 2025-06-26 | $26.76 | $26.78 | $26.00 | $26.71 | $26.71 | 97,726 |
| 2025-06-25 | $27.56 | $27.56 | $26.50 | $26.54 | $26.54 | 51,935 |
| 2025-06-24 | $27.10 | $27.87 | $26.79 | $27.70 | $27.70 | 131,705 |
| 2025-06-23 | $27.32 | $28.12 | $26.58 | $26.88 | $26.88 | 56,644 |
| 2025-06-20 | $28.91 | $29.29 | $27.32 | $27.32 | $27.32 | 66,740 |
| 2025-06-18 | $28.46 | $29.43 | $28.46 | $28.77 | $28.77 | 68,782 |
| 2025-06-17 | $28.59 | $29.02 | $27.79 | $28.66 | $28.66 | 108,158 |
| 2025-06-16 | $29.36 | $30.17 | $28.77 | $28.99 | $28.99 | 37,568 |
| 2025-06-13 | $30.36 | $31.19 | $28.70 | $29.10 | $29.10 | 177,464 |
| 2025-06-12 | $31.45 | $33.81 | $30.80 | $31.32 | $31.32 | 51,864 |
| 2025-06-11 | $32.12 | $32.12 | $30.95 | $31.25 | $31.25 | 75,771 |
| 2025-06-10 | $30.73 | $32.36 | $30.66 | $32.17 | $32.17 | 126,105 |
| 2025-06-09 | $32.13 | $32.45 | $30.42 | $30.74 | $30.74 | 107,788 |
| 2025-06-06 | $30.86 | $32.30 | $30.18 | $31.78 | $31.78 | 67,675 |
| 2025-06-05 | $30.88 | $31.11 | $30.23 | $30.61 | $30.61 | 108,751 |
| 2025-06-04 | $32.01 | $32.88 | $29.60 | $30.51 | $30.51 | 129,310 |
| 2025-06-03 | $32.05 | $33.09 | $30.06 | $32.43 | $32.43 | 45,368 |
| 2025-06-02 | $33.08 | $33.48 | $32.27 | $32.31 | $32.31 | 68,357 |
| 2025-05-30 | $33.62 | $34.16 | $32.51 | $33.04 | $33.04 | 160,169 |
| 2025-05-29 | $36.13 | $37.08 | $33.51 | $33.67 | $33.67 | 85,458 |
| 2025-05-28 | $35.29 | $36.74 | $33.18 | $35.78 | $35.78 | 130,330 |
| 2025-05-27 | $36.97 | $37.18 | $35.31 | $35.54 | $35.54 | 106,823 |
| 2025-05-23 | $34.76 | $36.43 | $34.11 | $36.41 | $36.41 | 49,592 |
| 2025-05-22 | $35.65 | $36.66 | $34.18 | $35.92 | $35.92 | 84,741 |
| 2025-05-21 | $37.03 | $37.80 | $35.70 | $35.83 | $35.83 | 106,811 |
| 2025-05-20 | $36.11 | $38.10 | $35.35 | $36.94 | $36.94 | 181,081 |
| 2025-05-19 | $33.99 | $36.54 | $33.99 | $35.96 | $35.96 | 158,088 |
| 2025-05-16 | $35.12 | $35.40 | $33.34 | $34.11 | $34.11 | 162,130 |
| 2025-05-15 | $35.40 | $36.35 | $32.60 | $35.58 | $35.58 | 341,127 |
| 2025-05-14 | $36.28 | $36.89 | $34.68 | $35.84 | $35.84 | 79,337 |
| 2025-05-13 | $33.73 | $36.43 | $32.35 | $35.81 | $35.81 | 98,512 |
| 2025-05-12 | $33.11 | $34.78 | $32.10 | $33.91 | $33.91 | 178,222 |
| 2025-05-09 | $29.88 | $32.45 | $29.88 | $32.17 | $32.17 | 143,027 |
| 2025-05-08 | $30.64 | $30.67 | $29.34 | $30.25 | $30.25 | 109,818 |
| 2025-05-07 | $30.43 | $30.77 | $29.85 | $30.15 | $30.15 | 99,897 |
| 2025-05-06 | $28.34 | $30.64 | $28.12 | $30.62 | $30.62 | 63,255 |
| 2025-05-05 | $29.42 | $30.11 | $28.67 | $28.87 | $28.87 | 90,553 |
| 2025-05-02 | $30.04 | $30.15 | $29.56 | $29.73 | $29.73 | 29,830 |
| 2025-05-01 | $30.57 | $30.60 | $29.08 | $29.57 | $29.57 | 48,976 |
| 2025-04-30 | $31.32 | $31.32 | $29.83 | $30.23 | $30.23 | 83,603 |
| 2025-04-29 | $30.84 | $31.88 | $30.24 | $31.73 | $31.73 | 87,729 |
| 2025-04-28 | $31.95 | $32.53 | $30.39 | $31.06 | $31.06 | 66,951 |
| 2025-04-25 | $31.52 | $33.00 | $31.29 | $31.61 | $31.61 | 41,240 |
| 2025-04-24 | $33.63 | $33.99 | $31.57 | $31.87 | $31.87 | 111,434 |
| 2025-04-23 | $34.04 | $34.52 | $33.13 | $33.87 | $33.87 | 123,212 |
| 2025-04-22 | $32.99 | $34.04 | $32.00 | $32.83 | $32.83 | 287,846 |
| 2025-04-21 | $33.66 | $34.43 | $31.96 | $32.54 | $32.54 | 85,431 |
| 2025-04-17 | $33.85 | $34.99 | $33.53 | $33.66 | $33.66 | 58,982 |
| 2025-04-16 | $32.32 | $34.08 | $32.32 | $33.59 | $33.59 | 112,848 |
| 2025-04-15 | $31.78 | $32.93 | $31.56 | $32.45 | $32.45 | 248,269 |
| 2025-04-14 | $30.34 | $34.65 | $30.34 | $31.82 | $31.82 | 422,249 |
| 2025-04-11 | $26.51 | $29.35 | $25.45 | $28.74 | $28.74 | 249,707 |
| 2025-04-10 | $26.27 | $26.54 | $23.88 | $25.48 | $25.48 | 169,170 |
| 2025-04-09 | $24.01 | $27.99 | $22.23 | $27.23 | $27.23 | 168,062 |
| 2025-04-08 | $26.01 | $26.68 | $23.49 | $24.07 | $24.07 | 193,016 |
| 2025-04-07 | $24.97 | $27.13 | $23.18 | $25.25 | $25.25 | 142,504 |
| 2025-04-04 | $29.08 | $29.08 | $25.54 | $26.64 | $26.64 | 124,996 |
| 2025-04-03 | $29.00 | $30.08 | $29.00 | $29.72 | $29.72 | 106,195 |
| 2025-04-02 | $31.16 | $31.28 | $30.15 | $30.30 | $30.30 | 42,048 |
| 2025-04-01 | $30.50 | $31.89 | $30.13 | $31.20 | $31.20 | 82,942 |
| 2025-03-31 | $30.77 | $30.83 | $29.50 | $30.54 | $30.54 | 66,730 |
| 2025-03-28 | $31.77 | $32.35 | $31.07 | $31.36 | $31.36 | 60,898 |
| 2025-03-27 | $33.73 | $34.07 | $31.87 | $32.12 | $32.12 | 100,419 |
| 2025-03-26 | $34.94 | $35.20 | $32.88 | $32.88 | $32.88 | 58,689 |
| 2025-03-25 | $33.43 | $34.76 | $33.43 | $34.53 | $34.53 | 72,169 |
| 2025-03-24 | $34.24 | $34.78 | $32.93 | $33.67 | $33.67 | 189,778 |
| 2025-03-21 | $31.20 | $33.44 | $31.20 | $33.09 | $33.09 | 89,905 |
| 2025-03-20 | $31.96 | $32.61 | $31.43 | $31.97 | $31.97 | 67,622 |
| 2025-03-19 | $31.52 | $32.50 | $31.01 | $32.25 | $32.25 | 73,959 |
| 2025-03-18 | $32.78 | $32.87 | $30.46 | $30.56 | $30.56 | 112,162 |
| 2025-03-17 | $33.73 | $34.23 | $32.62 | $33.27 | $33.27 | 89,390 |
| 2025-03-14 | $31.85 | $33.28 | $31.85 | $33.25 | $33.25 | 97,141 |
| 2025-03-13 | $33.40 | $34.09 | $31.63 | $31.82 | $31.82 | 84,814 |
| 2025-03-12 | $32.45 | $33.64 | $31.88 | $33.64 | $33.64 | 170,698 |
| 2025-03-11 | $31.73 | $33.48 | $30.59 | $31.87 | $31.87 | 134,528 |
| 2025-03-10 | $35.50 | $35.97 | $31.54 | $32.34 | $32.34 | 175,716 |
| 2025-03-07 | $34.95 | $36.48 | $33.57 | $36.15 | $36.15 | 145,742 |
| 2025-03-06 | $34.77 | $35.56 | $33.93 | $34.68 | $34.68 | 103,281 |
| 2025-03-05 | $34.29 | $35.35 | $33.70 | $35.35 | $35.35 | 64,750 |
| 2025-03-04 | $34.14 | $35.23 | $33.24 | $34.45 | $34.45 | 79,191 |
| 2025-03-03 | $35.13 | $37.01 | $33.64 | $34.39 | $34.39 | 162,067 |
| 2025-02-28 | $33.18 | $34.90 | $33.16 | $34.56 | $34.56 | 106,308 |
| 2025-02-27 | $36.67 | $36.67 | $34.10 | $34.56 | $34.56 | 91,193 |
| 2025-02-26 | $36.14 | $37.00 | $35.59 | $35.92 | $35.92 | 55,426 |
| 2025-02-25 | $35.70 | $36.15 | $34.24 | $35.89 | $35.89 | 157,652 |
| 2025-02-24 | $37.08 | $37.31 | $35.61 | $36.37 | $36.37 | 103,796 |
| 2025-02-21 | $38.19 | $38.64 | $36.40 | $36.76 | $36.76 | 283,984 |
| 2025-02-20 | $38.39 | $38.60 | $37.40 | $38.19 | $38.19 | 167,428 |
| 2025-02-19 | $39.47 | $40.00 | $38.30 | $38.44 | $38.44 | 91,621 |
| 2025-02-18 | $37.90 | $40.26 | $37.77 | $39.45 | $39.45 | 154,583 |
| 2025-02-14 | $39.78 | $39.97 | $38.72 | $39.76 | $39.76 | 88,411 |
| 2025-02-13 | $38.44 | $40.03 | $38.26 | $39.85 | $39.85 | 184,909 |
| 2025-02-12 | $36.09 | $39.36 | $35.86 | $38.52 | $38.52 | 174,297 |
| 2025-02-11 | $39.12 | $39.12 | $36.67 | $37.00 | $37.00 | 404,300 |
| 2025-02-10 | $38.67 | $39.90 | $38.58 | $39.52 | $39.52 | 146,168 |
| 2025-02-07 | $40.34 | $40.34 | $37.61 | $38.39 | $38.39 | 236,537 |
| 2025-02-06 | $38.57 | $40.64 | $38.57 | $40.17 | $40.17 | 263,803 |
| 2025-02-05 | $40.00 | $40.00 | $37.55 | $38.52 | $38.52 | 193,521 |
| 2025-02-04 | $38.76 | $40.22 | $38.49 | $39.75 | $39.75 | 198,119 |
| 2025-02-03 | $37.56 | $38.48 | $36.32 | $38.09 | $38.09 | 132,317 |
| 2025-01-31 | $39.43 | $39.54 | $38.21 | $39.08 | $39.08 | 185,345 |
| 2025-01-30 | $39.27 | $39.99 | $38.89 | $39.31 | $39.31 | 254,944 |
| 2025-01-29 | $37.42 | $39.20 | $37.17 | $38.68 | $38.68 | 386,721 |
| 2025-01-28 | $37.35 | $38.01 | $35.34 | $37.91 | $37.91 | 363,088 |
| 2025-01-27 | $34.98 | $37.14 | $34.66 | $36.83 | $36.83 | 301,960 |
| 2025-01-24 | $37.55 | $38.15 | $35.92 | $36.20 | $36.20 | 234,871 |
| 2025-01-23 | $36.11 | $37.26 | $35.49 | $36.12 | $36.12 | 234,956 |
| 2025-01-22 | $36.68 | $37.50 | $35.98 | $36.25 | $36.25 | 344,273 |
| 2025-01-21 | $33.20 | $36.20 | $32.91 | $36.08 | $36.08 | 594,630 |
| 2025-01-17 | $33.20 | $33.76 | $32.25 | $32.98 | $32.98 | 317,594 |
| 2025-01-16 | $35.39 | $35.39 | $33.12 | $33.33 | $33.33 | 246,904 |
| 2025-01-15 | $37.69 | $37.69 | $34.85 | $35.35 | $35.35 | 164,827 |
| 2025-01-14 | $34.67 | $36.75 | $34.23 | $36.07 | $36.07 | 279,189 |
| 2025-01-13 | $36.64 | $36.64 | $33.71 | $33.93 | $33.93 | 321,633 |
| 2025-01-10 | $38.43 | $38.55 | $36.00 | $36.95 | $36.95 | 438,237 |
| 2025-01-08 | $41.26 | $41.53 | $36.76 | $37.45 | $37.45 | 1,075,428 |
| 2025-01-07 | $44.00 | $44.28 | $41.70 | $42.62 | $42.62 | 274,719 |
| 2025-01-06 | $46.01 | $46.01 | $43.33 | $43.57 | $43.57 | 309,703 |
| 2025-01-03 | $47.46 | $48.44 | $43.30 | $44.65 | $44.65 | 333,482 |
| 2025-01-02 | $43.53 | $47.94 | $42.98 | $47.00 | $47.00 | 400,143 |
| 2024-12-31 | $42.59 | $43.99 | $42.13 | $42.91 | $42.91 | 132,094 |
| 2024-12-30 | $43.57 | $43.98 | $42.52 | $43.07 | $43.07 | 105,704 |
| 2024-12-27 | $44.25 | $44.50 | $43.20 | $44.50 | $44.50 | 129,459 |
| 2024-12-26 | $46.27 | $46.34 | $44.24 | $44.69 | $44.69 | 93,387 |
| 2024-12-24 | $45.49 | $46.42 | $44.76 | $45.89 | $45.89 | 58,326 |
| 2024-12-23 | $42.33 | $44.98 | $41.61 | $44.50 | $44.50 | 149,967 |
| 2024-12-20 | $41.49 | $42.95 | $40.08 | $42.27 | $42.27 | 237,695 |
| 2024-12-19 | $43.76 | $45.77 | $42.06 | $42.48 | $42.48 | 329,163 |
| 2024-12-18 | $46.77 | $46.81 | $42.70 | $42.85 | $42.85 | 384,370 |
| 2024-12-17 | $48.37 | $48.54 | $45.65 | $46.82 | $46.82 | 324,622 |
| 2024-12-16 | $49.51 | $51.69 | $48.07 | $49.18 | $49.18 | 360,152 |
| 2024-12-13 | $47.96 | $49.65 | $47.69 | $49.23 | $49.23 | 229,402 |
| 2024-12-12 | $47.67 | $49.72 | $47.00 | $47.85 | $47.85 | 232,887 |
| 2024-12-11 | $45.79 | $47.48 | $43.60 | $47.37 | $47.37 | 269,320 |
| 2024-12-10 | $45.50 | $46.58 | $43.78 | $45.77 | $45.77 | 284,794 |
| 2024-12-09 | $46.66 | $47.41 | $44.57 | $45.54 | $45.54 | 269,664 |
| 2024-12-06 | $45.06 | $46.87 | $44.74 | $46.50 | $46.50 | 360,895 |
| 2024-12-05 | $40.64 | $45.06 | $40.47 | $45.00 | $45.00 | 303,782 |
| 2024-12-04 | $43.00 | $43.00 | $39.68 | $40.81 | $40.81 | 265,617 |
| 2024-12-03 | $40.73 | $44.19 | $40.69 | $42.14 | $42.14 | 304,181 |
| 2024-12-02 | $40.75 | $41.49 | $39.80 | $40.52 | $40.52 | 141,909 |
| 2024-11-29 | $38.58 | $40.08 | $38.09 | $39.98 | $39.98 | 139,110 |
| 2024-11-27 | $38.90 | $39.86 | $37.40 | $38.29 | $38.29 | 162,189 |
| 2024-11-26 | $38.54 | $40.60 | $38.42 | $39.06 | $39.06 | 160,253 |
| 2024-11-25 | $36.30 | $38.54 | $36.00 | $38.17 | $38.17 | 304,376 |
| 2024-11-22 | $36.57 | $37.25 | $35.04 | $36.29 | $36.29 | 97,094 |
| 2024-11-21 | $36.90 | $37.98 | $35.35 | $35.91 | $35.91 | 172,988 |
| 2024-11-20 | $36.76 | $36.88 | $35.34 | $36.64 | $36.64 | 102,434 |
| 2024-11-19 | $36.35 | $37.09 | $35.25 | $36.77 | $36.77 | 148,152 |
| 2024-11-18 | $34.49 | $37.40 | $34.44 | $36.82 | $36.82 | 226,812 |
| 2024-11-15 | $34.94 | $35.45 | $33.33 | $34.23 | $34.23 | 165,160 |
| 2024-11-14 | $33.65 | $35.30 | $32.71 | $34.76 | $34.76 | 172,751 |
| 2024-11-13 | $32.46 | $33.89 | $32.46 | $33.47 | $33.47 | 130,947 |
| 2024-11-12 | $31.23 | $32.85 | $30.96 | $32.63 | $32.63 | 114,403 |
| 2024-11-11 | $31.70 | $31.92 | $29.30 | $31.27 | $31.27 | 250,388 |
| 2024-11-08 | $32.57 | $32.97 | $30.89 | $32.00 | $32.00 | 243,607 |
| 2024-11-07 | $32.64 | $32.80 | $30.83 | $32.00 | $32.00 | 195,457 |
| 2024-11-06 | $32.39 | $34.18 | $31.94 | $32.64 | $32.64 | 263,874 |
| 2024-11-05 | $31.61 | $32.32 | $31.16 | $32.26 | $32.26 | 236,092 |
| 2024-11-04 | $31.11 | $32.30 | $30.74 | $31.50 | $31.50 | 242,333 |
| 2024-11-01 | $29.65 | $32.10 | $29.55 | $31.12 | $31.12 | 620,276 |
| 2024-10-31 | $27.96 | $29.17 | $27.55 | $29.10 | $29.10 | 250,726 |
| 2024-10-30 | $27.65 | $28.76 | $27.33 | $27.80 | $27.80 | 243,699 |
| 2024-10-29 | $26.48 | $27.59 | $25.96 | $27.28 | $27.28 | 170,479 |
| 2024-10-28 | $26.51 | $28.55 | $25.91 | $26.48 | $26.48 | 234,970 |
| 2024-10-25 | $25.81 | $26.89 | $25.46 | $26.56 | $26.56 | 162,841 |
| 2024-10-24 | $24.01 | $25.94 | $23.86 | $25.77 | $25.77 | 235,171 |
| 2024-10-23 | $23.75 | $25.11 | $22.64 | $24.08 | $24.08 | 286,002 |
| 2024-10-22 | $23.53 | $23.98 | $23.27 | $23.55 | $23.55 | 89,223 |
| 2024-10-21 | $22.90 | $23.43 | $22.80 | $23.27 | $23.27 | 116,983 |
| 2024-10-18 | $23.55 | $23.55 | $22.87 | $22.96 | $22.96 | 53,972 |
| 2024-10-17 | $22.61 | $23.82 | $22.61 | $23.19 | $23.19 | 73,422 |
| 2024-10-16 | $23.63 | $23.77 | $22.57 | $22.62 | $22.62 | 80,678 |
| 2024-10-15 | $22.86 | $23.42 | $22.74 | $23.23 | $23.23 | 151,636 |
| 2024-10-14 | $23.20 | $23.82 | $22.91 | $23.15 | $23.15 | 86,500 |
| 2024-10-11 | $23.68 | $24.00 | $22.96 | $23.35 | $23.35 | 70,612 |
| 2024-10-10 | $23.38 | $24.23 | $23.10 | $23.68 | $23.68 | 79,199 |
| 2024-10-09 | $21.93 | $23.33 | $21.44 | $23.32 | $23.32 | 262,114 |
| 2024-10-08 | $21.88 | $22.09 | $21.45 | $21.68 | $21.68 | 128,818 |
| 2024-10-07 | $22.07 | $22.36 | $21.37 | $21.85 | $21.85 | 109,330 |
| 2024-10-04 | $22.71 | $22.88 | $22.07 | $22.37 | $22.37 | 88,538 |
| 2024-10-03 | $22.37 | $22.50 | $22.01 | $22.28 | $22.28 | 180,729 |
| 2024-10-02 | $22.38 | $22.51 | $21.91 | $22.23 | $22.23 | 68,915 |
| 2024-10-01 | $22.05 | $22.92 | $21.92 | $22.22 | $22.22 | 174,703 |
| 2024-09-30 | $22.82 | $23.08 | $21.83 | $22.16 | $22.16 | 97,489 |
| 2024-09-27 | $23.19 | $23.93 | $22.81 | $22.84 | $22.84 | 69,921 |
| 2024-09-26 | $23.43 | $23.51 | $22.77 | $22.85 | $22.85 | 97,271 |
| 2024-09-25 | $24.18 | $24.20 | $23.03 | $23.29 | $23.29 | 48,806 |
| 2024-09-24 | $23.77 | $24.30 | $23.22 | $23.96 | $23.96 | 66,317 |
| 2024-09-23 | $24.34 | $24.57 | $23.30 | $23.77 | $23.77 | 72,470 |
| 2024-09-20 | $25.20 | $25.34 | $24.10 | $24.33 | $24.33 | 48,211 |
| 2024-09-19 | $24.84 | $25.71 | $24.84 | $25.20 | $25.20 | 78,736 |
| 2024-09-18 | $24.59 | $25.03 | $24.03 | $24.71 | $24.71 | 40,365 |
| 2024-09-17 | $24.99 | $24.99 | $23.37 | $24.69 | $24.69 | 99,249 |
| 2024-09-16 | $25.04 | $25.52 | $24.24 | $24.52 | $24.52 | 115,505 |
| 2024-09-13 | $23.64 | $24.79 | $23.01 | $24.56 | $24.56 | 115,812 |
| 2024-09-12 | $23.29 | $23.94 | $22.52 | $23.29 | $23.29 | 169,894 |
| 2024-09-11 | $21.88 | $23.19 | $21.70 | $22.77 | $22.77 | 85,138 |
| 2024-09-10 | $22.05 | $22.17 | $21.22 | $21.54 | $21.54 | 78,681 |
| 2024-09-09 | $21.64 | $22.84 | $21.07 | $22.30 | $22.30 | 99,760 |
| 2024-09-06 | $20.82 | $21.43 | $20.32 | $21.32 | $21.32 | 64,021 |
| 2024-09-05 | $20.00 | $21.25 | $19.71 | $20.90 | $20.90 | 185,721 |
| 2024-09-04 | $19.23 | $20.00 | $18.84 | $19.93 | $19.93 | 102,974 |
| 2024-09-03 | $19.09 | $19.50 | $18.84 | $18.84 | $18.84 | 50,578 |
| 2024-08-30 | $18.59 | $19.77 | $18.59 | $19.30 | $19.30 | 146,927 |
| 2024-08-29 | $18.00 | $18.80 | $17.92 | $18.59 | $18.59 | 75,089 |
| 2024-08-28 | $17.81 | $18.18 | $17.76 | $18.08 | $18.08 | 28,627 |
| 2024-08-27 | $17.63 | $17.90 | $17.36 | $17.73 | $17.73 | 32,582 |
| 2024-08-26 | $17.99 | $18.06 | $17.59 | $17.80 | $17.80 | 43,314 |
| 2024-08-23 | $18.06 | $18.33 | $17.64 | $18.08 | $18.08 | 14,304 |
| 2024-08-22 | $18.50 | $18.50 | $17.50 | $17.69 | $17.69 | 42,525 |
| 2024-08-21 | $19.00 | $19.00 | $18.12 | $18.19 | $18.19 | 29,241 |
| 2024-08-20 | $18.27 | $18.94 | $17.80 | $18.90 | $18.90 | 101,014 |
| 2024-08-19 | $17.44 | $18.30 | $17.26 | $18.26 | $18.26 | 100,968 |
| 2024-08-16 | $17.64 | $18.07 | $17.13 | $17.29 | $17.29 | 54,643 |
| 2024-08-15 | $17.44 | $18.19 | $17.22 | $17.67 | $17.67 | 89,866 |
| 2024-08-14 | $17.14 | $17.50 | $16.88 | $17.20 | $17.20 | 50,718 |
| 2024-08-13 | $17.38 | $17.38 | $16.89 | $17.14 | $17.14 | 31,200 |
| 2024-08-12 | $16.72 | $17.23 | $16.64 | $17.04 | $17.04 | 25,756 |
| 2024-08-09 | $15.99 | $17.05 | $15.99 | $17.00 | $17.00 | 42,582 |
| 2024-08-08 | $15.18 | $16.24 | $15.12 | $15.91 | $15.91 | 119,304 |
| 2024-08-07 | $15.32 | $15.56 | $14.71 | $14.86 | $14.86 | 97,478 |
| 2024-08-06 | $14.35 | $15.57 | $14.35 | $14.80 | $14.80 | 139,028 |
| 2024-08-05 | $15.10 | $15.19 | $13.78 | $14.94 | $14.94 | 55,854 |
| 2024-08-02 | $15.52 | $16.05 | $15.30 | $15.43 | $15.43 | 30,696 |
| 2024-08-01 | $16.40 | $16.40 | $15.80 | $16.07 | $16.07 | 27,438 |
| 2024-07-31 | $16.33 | $16.83 | $16.05 | $16.52 | $16.52 | 29,743 |
| 2024-07-30 | $16.50 | $16.55 | $15.86 | $15.97 | $15.97 | 56,559 |
| 2024-07-29 | $16.68 | $16.95 | $16.01 | $16.26 | $16.26 | 59,540 |
| 2024-07-26 | $16.54 | $16.62 | $16.28 | $16.50 | $16.50 | 15,418 |
| 2024-07-25 | $16.50 | $16.50 | $15.80 | $16.30 | $16.30 | 23,418 |
| 2024-07-24 | $16.85 | $16.94 | $16.15 | $16.37 | $16.37 | 36,751 |
| 2024-07-23 | $16.26 | $17.18 | $16.19 | $16.78 | $16.78 | 33,428 |
| 2024-07-22 | $16.48 | $16.60 | $16.06 | $16.33 | $16.33 | 25,734 |
| 2024-07-19 | $15.35 | $16.47 | $15.35 | $16.24 | $16.24 | 38,605 |
| 2024-07-18 | $15.67 | $16.12 | $15.36 | $15.59 | $15.59 | 22,798 |
| 2024-07-17 | $16.76 | $16.76 | $15.71 | $15.79 | $15.79 | 29,231 |
| 2024-07-16 | $16.26 | $17.19 | $15.60 | $16.75 | $16.75 | 67,945 |
| 2024-07-15 | $16.80 | $17.17 | $16.09 | $16.40 | $16.40 | 38,852 |
| 2024-07-12 | $17.36 | $17.55 | $16.79 | $17.02 | $17.02 | 33,853 |
| 2024-07-11 | $17.00 | $17.76 | $17.00 | $17.50 | $17.50 | 56,530 |
| 2024-07-10 | $15.93 | $17.00 | $15.93 | $16.97 | $16.97 | 25,581 |
| 2024-07-09 | $15.63 | $16.25 | $15.54 | $16.10 | $16.10 | 56,414 |
| 2024-07-08 | $15.93 | $15.94 | $15.54 | $15.79 | $15.79 | 28,229 |
| 2024-07-05 | $15.38 | $16.15 | $15.32 | $15.55 | $15.55 | 73,809 |
| 2024-07-03 | $15.19 | $15.71 | $15.19 | $15.55 | $15.55 | 17,322 |
| 2024-07-02 | $14.89 | $15.43 | $14.59 | $15.08 | $15.08 | 44,552 |
| 2024-07-01 | $16.24 | $16.24 | $14.82 | $14.96 | $14.96 | 79,317 |
| 2024-06-28 | $17.11 | $17.11 | $16.22 | $16.39 | $16.39 | 23,921 |
| 2024-06-27 | $16.03 | $16.89 | $15.83 | $16.73 | $16.73 | 45,169 |
| 2024-06-26 | $16.19 | $16.77 | $15.90 | $16.15 | $16.15 | 27,574 |
| 2024-06-25 | $16.47 | $16.65 | $16.26 | $16.55 | $16.55 | 47,988 |
| 2024-06-24 | $15.98 | $16.62 | $15.83 | $16.23 | $16.23 | 30,712 |
| 2024-06-21 | $16.03 | $16.11 | $15.58 | $15.78 | $15.78 | 57,852 |
| 2024-06-20 | $16.64 | $17.00 | $15.79 | $16.18 | $16.18 | 43,863 |
| 2024-06-18 | $16.12 | $17.02 | $16.12 | $16.71 | $16.71 | 26,435 |
| 2024-06-17 | $17.10 | $17.12 | $16.20 | $16.26 | $16.26 | 44,347 |
| 2024-06-14 | $17.32 | $17.70 | $16.85 | $17.08 | $17.08 | 114,350 |
| 2024-06-13 | $18.30 | $18.30 | $16.73 | $17.57 | $17.57 | 89,112 |
| 2024-06-12 | $16.55 | $17.12 | $16.37 | $16.56 | $16.56 | 56,971 |
| 2024-06-11 | $16.84 | $17.23 | $16.36 | $16.56 | $16.56 | 54,260 |
| 2024-06-10 | $16.09 | $17.00 | $15.48 | $16.71 | $16.71 | 125,069 |
| 2024-06-07 | $15.82 | $16.64 | $15.50 | $16.35 | $16.35 | 86,588 |
| 2024-06-06 | $16.44 | $16.77 | $15.75 | $15.78 | $15.78 | 60,562 |
| 2024-06-05 | $16.36 | $17.03 | $15.80 | $16.42 | $16.42 | 101,035 |
| 2024-06-04 | $17.00 | $17.00 | $16.13 | $16.31 | $16.31 | 94,138 |
| 2024-06-03 | $18.38 | $18.38 | $17.07 | $17.26 | $17.26 | 56,428 |
| 2024-05-31 | $18.89 | $18.90 | $17.45 | $18.16 | $18.16 | 161,713 |
| 2024-05-30 | $18.37 | $19.05 | $18.23 | $18.65 | $18.65 | 148,716 |
| 2024-05-29 | $17.13 | $18.31 | $17.00 | $18.20 | $18.20 | 95,096 |
| 2024-05-28 | $16.12 | $17.40 | $16.08 | $17.29 | $17.29 | 74,075 |
| 2024-05-24 | $16.26 | $17.54 | $15.65 | $16.07 | $16.07 | 171,799 |
| 2024-05-23 | $17.32 | $17.32 | $16.08 | $16.13 | $16.13 | 66,524 |
| 2024-05-22 | $17.84 | $17.88 | $16.63 | $16.83 | $16.83 | 156,928 |
| 2024-05-21 | $19.06 | $19.21 | $18.06 | $18.11 | $18.11 | 154,839 |
| 2024-05-20 | $18.92 | $19.18 | $18.85 | $19.05 | $19.05 | 33,105 |
| 2024-05-17 | $19.42 | $19.47 | $18.71 | $18.97 | $18.97 | 84,359 |
| 2024-05-16 | $19.86 | $19.93 | $19.22 | $19.39 | $19.39 | 131,122 |
| 2024-05-15 | $19.35 | $19.97 | $18.98 | $19.59 | $19.59 | 164,582 |
| 2024-05-14 | $19.01 | $19.54 | $18.50 | $19.09 | $19.09 | 90,203 |
| 2024-05-13 | $20.10 | $20.49 | $18.29 | $19.01 | $19.01 | 302,187 |
| 2024-05-10 | $20.20 | $20.51 | $19.62 | $20.18 | $20.18 | 61,805 |
| 2024-05-09 | $20.53 | $20.77 | $19.30 | $20.05 | $20.05 | 104,439 |
| 2024-05-08 | $20.06 | $21.02 | $18.51 | $20.00 | $20.00 | 112,633 |
| 2024-05-07 | $20.86 | $20.99 | $19.96 | $20.20 | $20.20 | 122,657 |
| 2024-05-06 | $18.94 | $20.39 | $18.94 | $20.19 | $20.19 | 163,660 |
| 2024-05-03 | $17.82 | $18.71 | $17.34 | $18.68 | $18.68 | 134,871 |
| 2024-05-02 | $17.42 | $17.42 | $17.05 | $17.34 | $17.34 | 22,038 |
| 2024-05-01 | $17.00 | $17.42 | $16.90 | $17.07 | $17.07 | 15,608 |
| 2024-04-30 | $17.18 | $17.57 | $16.93 | $17.05 | $17.05 | 52,855 |
| 2024-04-29 | $16.53 | $17.22 | $16.45 | $16.98 | $16.98 | 76,564 |
| 2024-04-26 | $16.65 | $16.87 | $16.25 | $16.64 | $16.64 | 70,454 |
| 2024-04-25 | $16.15 | $16.84 | $15.93 | $16.45 | $16.45 | 32,263 |
| 2024-04-24 | $16.49 | $16.90 | $16.22 | $16.48 | $16.48 | 71,171 |
| 2024-04-23 | $17.53 | $17.86 | $16.52 | $16.63 | $16.63 | 56,056 |
| 2024-04-22 | $16.43 | $17.51 | $16.00 | $17.40 | $17.40 | 75,302 |
| 2024-04-19 | $16.31 | $16.62 | $15.95 | $16.14 | $16.14 | 70,052 |
| 2024-04-18 | $16.02 | $16.56 | $15.65 | $16.09 | $16.09 | 103,498 |
| 2024-04-17 | $17.06 | $17.09 | $15.87 | $16.18 | $16.18 | 47,600 |
| 2024-04-16 | $16.26 | $16.99 | $15.81 | $16.68 | $16.68 | 82,420 |
| 2024-04-15 | $17.88 | $17.99 | $16.20 | $16.30 | $16.30 | 71,020 |
| 2024-04-12 | $18.50 | $18.58 | $17.19 | $17.51 | $17.51 | 60,445 |
| 2024-04-11 | $18.30 | $18.70 | $18.01 | $18.43 | $18.43 | 108,008 |
| 2024-04-10 | $19.38 | $19.38 | $18.40 | $18.40 | $18.40 | 171,930 |
| 2024-04-09 | $19.56 | $20.22 | $18.71 | $19.00 | $19.00 | 105,737 |
| 2024-04-08 | $19.69 | $19.76 | $19.03 | $19.53 | $19.53 | 113,324 |
| 2024-04-05 | $18.00 | $19.83 | $17.80 | $19.30 | $19.30 | 343,625 |
| 2024-04-04 | $19.13 | $19.13 | $18.11 | $18.22 | $18.22 | 100,645 |
| 2024-04-03 | $18.00 | $19.03 | $17.77 | $18.78 | $18.78 | 59,853 |
| 2024-04-02 | $17.66 | $18.11 | $17.60 | $18.00 | $18.00 | 45,204 |
| 2024-04-01 | $17.64 | $18.15 | $17.64 | $18.04 | $18.04 | 21,840 |
| 2024-03-28 | $18.10 | $18.20 | $17.57 | $17.69 | $17.69 | 11,497 |
| 2024-03-27 | $17.81 | $18.12 | $17.67 | $17.92 | $17.92 | 20,949 |
| 2024-03-26 | $18.30 | $18.47 | $17.60 | $17.80 | $17.80 | 52,930 |
| 2024-03-25 | $18.54 | $18.96 | $17.81 | $17.97 | $17.97 | 97,078 |
| 2024-03-22 | $17.70 | $18.59 | $17.57 | $18.50 | $18.50 | 90,413 |
| 2024-03-21 | $18.36 | $18.67 | $17.65 | $17.75 | $17.75 | 182,128 |
| 2024-03-20 | $16.79 | $18.66 | $16.66 | $18.35 | $18.35 | 165,775 |
| 2024-03-19 | $16.96 | $17.68 | $16.07 | $17.09 | $17.09 | 130,619 |
| 2024-03-18 | $15.04 | $17.07 | $14.92 | $16.85 | $16.85 | 198,515 |
| 2024-03-15 | $14.56 | $15.37 | $14.20 | $15.16 | $15.16 | 166,441 |
| 2024-03-14 | $15.70 | $16.04 | $14.59 | $14.85 | $14.85 | 229,690 |
| 2024-03-13 | $16.10 | $16.50 | $15.45 | $15.68 | $15.68 | 154,315 |
| 2024-03-12 | $15.69 | $16.35 | $15.36 | $16.15 | $16.15 | 63,538 |
| 2024-03-11 | $16.70 | $16.70 | $15.62 | $15.76 | $15.76 | 10,160 |
| 2024-03-08 | $16.30 | $17.31 | $15.63 | $16.19 | $16.19 | 94,450 |
| 2024-03-07 | $16.12 | $17.05 | $15.35 | $15.86 | $15.86 | 53,108 |
| 2024-03-06 | $16.58 | $17.15 | $15.98 | $16.12 | $16.12 | 101,234 |
| 2024-03-05 | $17.10 | $17.40 | $16.55 | $16.71 | $16.71 | 27,462 |
| 2024-03-04 | $18.55 | $18.55 | $17.17 | $17.27 | $17.27 | 44,512 |
| 2024-03-01 | $16.93 | $17.58 | $16.28 | $17.44 | $17.44 | 37,504 |
| 2024-02-29 | $17.20 | $17.44 | $16.44 | $16.64 | $16.64 | 38,410 |
| 2024-02-28 | $16.87 | $17.39 | $16.81 | $16.89 | $16.89 | 62,078 |
| 2024-02-27 | $17.92 | $18.03 | $17.00 | $17.25 | $17.25 | 63,633 |
| 2024-02-26 | $18.75 | $19.34 | $17.95 | $18.10 | $18.10 | 168,061 |
| 2024-02-23 | $19.92 | $19.92 | $18.45 | $18.97 | $18.97 | 95,259 |
| 2024-02-22 | $19.06 | $20.15 | $19.06 | $19.45 | $19.45 | 68,745 |
| 2024-02-21 | $19.15 | $19.20 | $18.60 | $19.07 | $19.07 | 41,266 |
| 2024-02-20 | $19.09 | $19.53 | $18.12 | $19.21 | $19.21 | 63,558 |
| 2024-02-16 | $18.87 | $19.16 | $18.43 | $18.63 | $18.63 | 8,837 |
| 2024-02-15 | $17.89 | $19.31 | $17.89 | $18.89 | $18.89 | 49,035 |
| 2024-02-14 | $18.00 | $18.40 | $17.65 | $18.36 | $18.36 | 34,380 |
| 2024-02-13 | $17.21 | $17.28 | $16.81 | $17.26 | $17.26 | 9,317 |
| 2024-02-12 | $18.02 | $18.08 | $17.20 | $17.36 | $17.36 | 16,824 |
| 2024-02-09 | $16.82 | $17.91 | $16.50 | $17.70 | $17.70 | 55,509 |
| 2024-02-08 | $18.32 | $18.32 | $16.69 | $16.83 | $16.83 | 45,350 |
| 2024-02-07 | $17.80 | $19.00 | $17.80 | $18.42 | $18.42 | 62,850 |
| 2024-02-06 | $18.86 | $18.96 | $18.22 | $18.91 | $18.91 | 67,537 |
| 2024-02-05 | $19.69 | $20.16 | $18.48 | $18.61 | $18.61 | 38,062 |
| 2024-02-02 | $19.49 | $19.90 | $19.34 | $19.51 | $19.51 | 36,382 |
| 2024-02-01 | $19.76 | $20.05 | $19.36 | $19.66 | $19.66 | 31,780 |
| 2024-01-31 | $19.27 | $20.14 | $19.27 | $19.66 | $19.66 | 84,699 |
| 2024-01-30 | $19.86 | $20.19 | $19.50 | $19.58 | $19.58 | 50,323 |
| 2024-01-29 | $19.90 | $20.04 | $19.05 | $19.62 | $19.62 | 32,718 |
| 2024-01-26 | $20.21 | $20.66 | $19.38 | $20.05 | $20.05 | 114,179 |
| 2024-01-25 | $19.72 | $20.15 | $19.64 | $19.85 | $19.85 | 105,322 |
| 2024-01-24 | $19.77 | $20.35 | $19.09 | $19.27 | $19.27 | 68,377 |
| 2024-01-23 | $19.95 | $20.70 | $19.22 | $19.29 | $19.29 | 128,648 |
| 2024-01-22 | $19.79 | $21.51 | $19.79 | $20.29 | $20.29 | 137,625 |
| 2024-01-19 | $18.88 | $19.82 | $18.51 | $19.72 | $19.72 | 55,628 |
| 2024-01-18 | $17.76 | $18.89 | $17.40 | $18.85 | $18.85 | 57,061 |
| 2024-01-17 | $17.07 | $17.91 | $16.92 | $17.61 | $17.61 | 69,522 |
| 2024-01-16 | $18.09 | $18.44 | $17.27 | $17.48 | $17.48 | 29,658 |
| 2024-01-12 | $17.86 | $18.72 | $17.86 | $18.45 | $18.45 | 23,512 |
| 2024-01-11 | $18.42 | $18.42 | $17.84 | $17.91 | $17.91 | 9,447 |
| 2024-01-10 | $17.02 | $18.15 | $17.02 | $18.08 | $18.08 | 34,366 |
| 2024-01-09 | $18.52 | $18.53 | $17.09 | $17.16 | $17.16 | 65,811 |
| 2024-01-08 | $18.10 | $18.62 | $17.85 | $18.59 | $18.59 | 67,510 |
| 2024-01-05 | $18.75 | $18.79 | $17.84 | $18.39 | $18.39 | 72,205 |
| 2024-01-04 | $19.71 | $19.87 | $18.78 | $18.89 | $18.89 | 28,208 |
| 2024-01-03 | $20.28 | $20.44 | $19.26 | $19.34 | $19.34 | 80,171 |
| 2024-01-02 | $19.41 | $20.40 | $19.08 | $19.57 | $19.57 | 110,078 |
| 2023-12-29 | $19.20 | $19.87 | $19.20 | $19.37 | $19.37 | 53,824 |
| 2023-12-28 | $19.31 | $19.68 | $19.10 | $19.49 | $19.49 | 26,997 |
| 2023-12-27 | $19.75 | $20.08 | $19.11 | $19.21 | $19.21 | 43,404 |
| 2023-12-26 | $19.59 | $20.14 | $19.10 | $19.91 | $19.91 | 62,237 |
| 2023-12-22 | $19.95 | $20.00 | $19.00 | $19.03 | $19.03 | 138,294 |
| 2023-12-21 | $20.10 | $20.56 | $18.80 | $20.09 | $20.09 | 186,190 |
| 2023-12-20 | $20.03 | $20.37 | $19.30 | $19.30 | $19.30 | 79,944 |
| 2023-12-19 | $21.25 | $21.80 | $20.23 | $20.29 | $20.29 | 92,784 |
| 2023-12-18 | $19.95 | $21.60 | $19.93 | $21.11 | $21.11 | 149,788 |
| 2023-12-15 | $19.15 | $19.95 | $18.93 | $19.95 | $19.95 | 101,470 |
| 2023-12-14 | $19.74 | $20.34 | $18.37 | $19.01 | $19.01 | 109,158 |
| 2023-12-13 | $20.49 | $20.49 | $19.26 | $19.65 | $19.65 | 165,915 |
| 2023-12-12 | $17.83 | $19.91 | $17.80 | $19.69 | $19.69 | 247,746 |
| 2023-12-11 | $17.60 | $18.34 | $16.96 | $18.11 | $18.11 | 117,073 |
| 2023-12-08 | $16.90 | $17.60 | $16.65 | $17.60 | $17.60 | 49,239 |
| 2023-12-07 | $16.97 | $17.14 | $15.80 | $16.89 | $16.89 | 121,695 |
| 2023-12-06 | $17.91 | $17.91 | $16.50 | $16.76 | $16.76 | 68,930 |
| 2023-12-05 | $16.17 | $17.50 | $16.00 | $17.21 | $17.21 | 62,928 |
| 2023-12-04 | $16.36 | $16.61 | $16.01 | $16.61 | $16.61 | 40,568 |
| 2023-12-01 | $16.00 | $16.78 | $15.80 | $16.49 | $16.49 | 46,082 |
| 2023-11-30 | $16.29 | $16.38 | $15.52 | $16.06 | $16.06 | 40,392 |
| 2023-11-29 | $15.40 | $16.29 | $14.75 | $16.29 | $16.29 | 191,851 |
| 2023-11-28 | $16.55 | $16.97 | $14.71 | $15.39 | $15.39 | 154,344 |
| 2023-11-27 | $17.97 | $18.22 | $15.98 | $16.23 | $16.23 | 203,988 |
| 2023-11-24 | $14.99 | $16.97 | $14.75 | $16.40 | $16.40 | 96,980 |
| 2023-11-22 | $14.61 | $14.65 | $13.35 | $14.20 | $14.20 | 58,200 |
| 2023-11-21 | $14.40 | $14.40 | $12.56 | $14.07 | $14.07 | 128,759 |
| 2023-11-20 | $13.51 | $14.50 | $13.16 | $14.33 | $14.33 | 135,067 |
| 2023-11-17 | $10.92 | $11.74 | $10.92 | $11.50 | $11.50 | 44,619 |
| 2023-11-16 | $11.29 | $11.38 | $10.68 | $10.92 | $10.92 | 28,428 |
| 2023-11-15 | $10.92 | $11.58 | $10.56 | $11.29 | $11.29 | 26,768 |
| 2023-11-14 | $10.50 | $10.88 | $10.40 | $10.74 | $10.74 | 11,969 |
| 2023-11-13 | $10.18 | $10.59 | $10.06 | $10.20 | $10.20 | 19,990 |
| 2023-11-10 | $10.39 | $10.59 | $10.16 | $10.31 | $10.31 | 6,760 |
| 2023-11-09 | $10.16 | $10.74 | $10.15 | $10.54 | $10.54 | 26,898 |
| 2023-11-08 | $10.78 | $10.78 | $10.09 | $10.19 | $10.19 | 13,971 |
| 2023-11-07 | $10.73 | $11.08 | $10.57 | $10.79 | $10.79 | 12,882 |
| 2023-11-06 | $11.38 | $11.38 | $10.60 | $10.77 | $10.77 | 18,914 |
| 2023-11-03 | $10.54 | $11.26 | $10.54 | $11.17 | $11.17 | 27,608 |
| 2023-11-02 | $10.25 | $10.97 | $10.25 | $10.77 | $10.77 | 57,765 |
| 2023-11-01 | $10.24 | $10.59 | $10.22 | $10.30 | $10.30 | 61,290 |
| 2023-10-31 | $10.88 | $10.88 | $10.11 | $10.24 | $10.24 | 57,662 |
| 2023-10-30 | $11.75 | $11.75 | $10.69 | $11.08 | $11.08 | 10,528 |
| 2023-10-27 | $12.10 | $12.10 | $11.50 | $11.68 | $11.68 | 13,499 |
| 2023-10-26 | $12.30 | $12.30 | $11.73 | $11.92 | $11.92 | 40,080 |
| 2023-10-25 | $11.74 | $12.07 | $11.69 | $11.95 | $11.95 | 36,440 |
| 2023-10-24 | $11.70 | $11.94 | $11.62 | $11.71 | $11.71 | 35,232 |
| 2023-10-23 | $11.14 | $11.76 | $10.67 | $11.55 | $11.55 | 128,409 |
| 2023-10-20 | $11.64 | $11.76 | $10.84 | $11.14 | $11.14 | 19,351 |
| 2023-10-19 | $12.68 | $12.68 | $11.25 | $11.49 | $11.49 | 15,964 |
| 2023-10-18 | $12.55 | $12.75 | $12.35 | $12.49 | $12.49 | 61,928 |
| 2023-10-17 | $12.21 | $12.80 | $11.71 | $12.65 | $12.65 | 50,110 |
| 2023-10-16 | $12.14 | $12.14 | $11.75 | $11.98 | $11.98 | 7,476 |
| 2023-10-13 | $12.25 | $12.41 | $12.09 | $12.12 | $12.12 | 7,439 |
| 2023-10-12 | $12.04 | $12.50 | $11.94 | $12.30 | $12.30 | 27,531 |
| 2023-10-11 | $11.30 | $12.32 | $11.30 | $11.99 | $11.99 | 19,795 |
| 2023-10-10 | $11.88 | $12.31 | $11.62 | $11.96 | $11.96 | 34,134 |
| 2023-10-09 | $11.95 | $13.00 | $11.46 | $12.04 | $12.04 | 32,880 |
| 2023-10-06 | $11.39 | $12.17 | $11.30 | $12.04 | $12.04 | 21,837 |
| 2023-10-05 | $10.71 | $11.15 | $10.52 | $11.09 | $11.09 | 25,071 |
| 2023-10-04 | $10.37 | $10.84 | $10.26 | $10.49 | $10.49 | 48,768 |
| 2023-10-03 | $11.30 | $11.88 | $10.30 | $10.40 | $10.40 | 74,230 |
| 2023-10-02 | $11.89 | $12.18 | $11.54 | $11.65 | $11.65 | 40,435 |
| 2023-09-29 | $12.65 | $12.80 | $11.63 | $12.00 | $12.00 | 84,560 |
| 2023-09-28 | $12.53 | $12.81 | $12.25 | $12.51 | $12.51 | 49,482 |
| 2023-09-27 | $12.56 | $12.93 | $12.07 | $12.51 | $12.51 | 30,076 |
| 2023-09-26 | $12.19 | $12.49 | $11.84 | $12.39 | $12.39 | 41,555 |
| 2023-09-25 | $12.25 | $12.99 | $12.11 | $12.32 | $12.32 | 34,245 |
| 2023-09-22 | $12.59 | $13.02 | $12.37 | $12.47 | $12.47 | 11,128 |
| 2023-09-21 | $12.73 | $13.18 | $12.26 | $12.83 | $12.83 | 23,813 |
| 2023-09-20 | $13.51 | $13.55 | $12.62 | $12.85 | $12.85 | 33,068 |
| 2023-09-19 | $13.61 | $13.70 | $13.15 | $13.27 | $13.27 | 13,146 |
| 2023-09-18 | $13.04 | $13.59 | $13.04 | $13.53 | $13.53 | 53,273 |
| 2023-09-15 | $13.12 | $13.28 | $12.72 | $13.11 | $13.11 | 18,335 |
| 2023-09-14 | $12.75 | $13.22 | $12.75 | $13.10 | $13.10 | 6,259 |
| 2023-09-13 | $12.36 | $12.70 | $11.92 | $12.69 | $12.69 | 22,332 |
| 2023-09-12 | $12.00 | $12.70 | $11.63 | $12.40 | $12.40 | 41,293 |
| 2023-09-11 | $12.16 | $12.16 | $11.68 | $11.75 | $11.75 | 79,018 |
| 2023-09-08 | $12.51 | $12.60 | $11.58 | $12.04 | $12.04 | 90,344 |
| 2023-09-07 | $12.62 | $12.80 | $12.20 | $12.53 | $12.53 | 57,870 |
| 2023-09-06 | $12.65 | $12.98 | $12.65 | $12.74 | $12.74 | 20,105 |
| 2023-09-05 | $13.90 | $13.90 | $12.57 | $12.86 | $12.86 | 109,282 |
| 2023-09-01 | $14.21 | $14.21 | $13.55 | $13.73 | $13.73 | 7,459 |
| 2023-08-31 | $13.70 | $14.07 | $13.39 | $14.07 | $14.07 | 58,999 |
| 2023-08-30 | $14.05 | $14.62 | $13.69 | $13.95 | $13.95 | 16,151 |
| 2023-08-29 | $14.46 | $14.72 | $14.07 | $14.21 | $14.21 | 15,262 |
| 2023-08-28 | $14.24 | $14.42 | $14.00 | $14.34 | $14.34 | 57,371 |
| 2023-08-25 | $14.35 | $14.35 | $13.84 | $13.93 | $13.93 | 25,968 |
| 2023-08-24 | $13.99 | $14.49 | $13.60 | $14.04 | $14.04 | 54,565 |
| 2023-08-23 | $13.35 | $14.21 | $13.35 | $13.90 | $13.90 | 41,924 |
| 2023-08-22 | $13.32 | $13.72 | $13.24 | $13.35 | $13.35 | 49,619 |
| 2023-08-21 | $13.42 | $13.68 | $13.42 | $13.50 | $13.50 | 8,952 |
| 2023-08-18 | $14.07 | $14.07 | $13.40 | $13.66 | $13.66 | 19,669 |
| 2023-08-17 | $14.24 | $14.47 | $13.44 | $13.94 | $13.94 | 44,034 |
| 2023-08-16 | $13.68 | $14.09 | $13.51 | $13.87 | $13.87 | 35,704 |
| 2023-08-15 | $12.73 | $14.60 | $12.73 | $13.30 | $13.30 | 84,093 |
| 2023-08-14 | $13.27 | $13.99 | $12.11 | $13.22 | $13.22 | 113,735 |
| 2023-08-11 | $13.20 | $14.27 | $13.20 | $13.63 | $13.63 | 44,907 |
| 2023-08-10 | $14.11 | $14.25 | $13.60 | $13.61 | $13.61 | 75,390 |
| 2023-08-09 | $14.70 | $14.87 | $13.84 | $14.02 | $14.02 | 31,258 |
| 2023-08-08 | $14.30 | $14.56 | $13.79 | $14.05 | $14.05 | 71,079 |
| 2023-08-07 | $14.30 | $15.20 | $13.83 | $14.17 | $14.17 | 40,397 |
| 2023-08-04 | $15.17 | $15.20 | $14.21 | $14.51 | $14.51 | 33,717 |
| 2023-08-03 | $13.68 | $15.55 | $13.68 | $14.90 | $14.90 | 37,605 |
| 2023-08-02 | $14.82 | $15.19 | $13.86 | $14.22 | $14.22 | 37,590 |
| 2023-08-01 | $14.68 | $15.70 | $14.50 | $14.70 | $14.70 | 36,391 |
| 2023-07-31 | $15.51 | $15.52 | $14.70 | $14.90 | $14.90 | 44,998 |
| 2023-07-28 | $14.87 | $15.72 | $14.83 | $15.46 | $15.46 | 28,977 |
| 2023-07-27 | $15.95 | $16.20 | $14.14 | $14.93 | $14.93 | 53,278 |
| 2023-07-26 | $16.33 | $16.57 | $15.73 | $16.10 | $16.10 | 11,667 |
| 2023-07-25 | $15.99 | $16.45 | $15.98 | $16.26 | $16.26 | 30,945 |
| 2023-07-24 | $16.85 | $17.00 | $15.85 | $16.32 | $16.32 | 37,383 |
| 2023-07-21 | $16.43 | $16.89 | $16.39 | $16.68 | $16.68 | 14,010 |
| 2023-07-20 | $16.50 | $16.50 | $16.10 | $16.37 | $16.37 | 6,401 |
| 2023-07-19 | $16.57 | $17.06 | $15.73 | $16.10 | $16.10 | 67,329 |
| 2023-07-18 | $17.11 | $17.11 | $16.15 | $16.72 | $16.72 | 34,974 |
| 2023-07-17 | $15.32 | $17.11 | $15.32 | $16.87 | $16.87 | 68,403 |
| 2023-07-14 | $15.75 | $16.12 | $15.14 | $15.29 | $15.29 | 42,852 |
| 2023-07-13 | $14.84 | $16.20 | $14.84 | $16.20 | $16.20 | 91,443 |
| 2023-07-12 | $14.87 | $15.73 | $14.51 | $14.84 | $14.84 | 45,785 |
| 2023-07-11 | $15.25 | $15.25 | $14.46 | $14.90 | $14.90 | 71,755 |
| 2023-07-10 | $15.75 | $15.75 | $14.50 | $15.00 | $15.00 | 64,377 |
| 2023-07-07 | $15.54 | $15.87 | $15.02 | $15.02 | $15.02 | 9,221 |
| 2023-07-06 | $16.15 | $16.73 | $14.55 | $15.31 | $15.31 | 32,614 |
| 2023-07-05 | $14.99 | $16.10 | $14.86 | $15.94 | $15.94 | 25,668 |
| 2023-07-03 | $15.50 | $16.17 | $15.01 | $15.37 | $15.37 | 23,117 |
| 2023-06-30 | $15.28 | $15.93 | $14.55 | $15.42 | $15.42 | 24,706 |
| 2023-06-29 | $14.87 | $15.38 | $14.62 | $15.00 | $15.00 | 49,139 |
| 2023-06-28 | $15.09 | $16.93 | $14.86 | $15.20 | $15.20 | 92,211 |
| 2023-06-27 | $17.08 | $17.37 | $14.67 | $15.11 | $15.11 | 136,619 |
| 2023-06-26 | $15.69 | $17.00 | $15.02 | $16.97 | $16.97 | 291,231 |
| 2023-06-23 | $13.80 | $14.65 | $13.66 | $14.65 | $14.65 | 52,334 |
| 2023-06-22 | $14.65 | $14.65 | $13.42 | $14.00 | $14.00 | 200,595 |
| 2023-06-21 | $14.00 | $14.65 | $13.62 | $13.99 | $13.99 | 108,907 |
| 2023-06-20 | $12.70 | $14.50 | $12.17 | $14.20 | $14.20 | 108,013 |
| 2023-06-16 | $11.68 | $12.04 | $11.39 | $11.98 | $11.98 | 50,667 |
| 2023-06-15 | $10.91 | $11.44 | $10.78 | $11.24 | $11.24 | 38,962 |
| 2023-06-14 | $11.09 | $11.09 | $10.60 | $10.73 | $10.73 | 17,117 |
| 2023-06-13 | $11.35 | $11.47 | $10.91 | $11.00 | $11.00 | 21,047 |
| 2023-06-12 | $11.04 | $11.61 | $11.01 | $11.39 | $11.39 | 21,032 |
| 2023-06-09 | $11.93 | $11.97 | $11.44 | $11.57 | $11.57 | 20,812 |
| 2023-06-08 | $11.88 | $11.99 | $11.44 | $11.78 | $11.78 | 18,744 |
| 2023-06-07 | $11.89 | $11.95 | $11.24 | $11.67 | $11.67 | 39,875 |
| 2023-06-06 | $11.70 | $12.72 | $11.61 | $12.01 | $12.01 | 49,086 |
| 2023-06-05 | $10.18 | $12.00 | $10.18 | $11.70 | $11.70 | 95,000 |
| 2023-06-02 | $9.87 | $10.77 | $9.71 | $10.70 | $10.70 | 52,545 |
| 2023-06-01 | $9.58 | $9.86 | $9.45 | $9.73 | $9.73 | 24,258 |
| 2023-05-31 | $9.71 | $9.71 | $9.19 | $9.41 | $9.41 | 13,156 |
| 2023-05-30 | $8.97 | $9.26 | $8.97 | $9.20 | $9.20 | 9,392 |
| 2023-05-26 | $9.27 | $9.27 | $8.99 | $9.14 | $9.14 | 1,584 |
| 2023-05-25 | $9.20 | $9.41 | $8.98 | $9.41 | $9.41 | 2,293 |
| 2023-05-24 | $8.84 | $9.64 | $8.60 | $9.21 | $9.21 | 34,686 |
| 2023-05-23 | $9.15 | $9.18 | $8.65 | $8.83 | $8.83 | 10,486 |
| 2023-05-22 | $8.72 | $8.92 | $8.50 | $8.73 | $8.73 | 12,185 |
| 2023-05-19 | $8.77 | $9.01 | $8.69 | $8.72 | $8.72 | 5,541 |
| 2023-05-18 | $8.71 | $9.39 | $8.40 | $8.95 | $8.95 | 29,253 |
| 2023-05-17 | $8.61 | $8.97 | $8.61 | $8.80 | $8.80 | 16,351 |
| 2023-05-16 | $8.89 | $9.06 | $8.40 | $8.60 | $8.60 | 18,952 |
| 2023-05-15 | $9.50 | $9.50 | $8.80 | $8.93 | $8.93 | 11,792 |
| 2023-05-12 | $9.22 | $9.31 | $9.10 | $9.12 | $9.12 | 16,500 |
| 2023-05-11 | $9.18 | $9.50 | $9.09 | $9.37 | $9.37 | 34,590 |
| 2023-05-10 | $9.54 | $9.54 | $9.08 | $9.30 | $9.30 | 16,468 |
| 2023-05-09 | $9.65 | $9.65 | $9.13 | $9.30 | $9.30 | 26,733 |
| 2023-05-08 | $8.89 | $9.95 | $8.89 | $9.48 | $9.48 | 53,984 |
| 2023-05-05 | $8.89 | $9.44 | $8.76 | $8.99 | $8.99 | 16,927 |
| 2023-05-04 | $9.55 | $9.55 | $8.76 | $9.11 | $9.11 | 11,076 |
| 2023-05-03 | $9.22 | $9.39 | $8.89 | $9.27 | $9.27 | 35,499 |
| 2023-05-02 | $8.77 | $8.89 | $8.50 | $8.89 | $8.89 | 8,585 |
| 2023-05-01 | $8.28 | $8.97 | $8.27 | $8.86 | $8.86 | 7,152 |
| 2023-04-28 | $8.59 | $9.39 | $8.59 | $8.82 | $8.82 | 19,680 |
| 2023-04-27 | $8.60 | $8.93 | $8.50 | $8.50 | $8.50 | 5,606 |
| 2023-04-26 | $8.74 | $8.89 | $8.51 | $8.51 | $8.51 | 11,985 |
| 2023-04-25 | $9.04 | $9.04 | $8.65 | $8.76 | $8.76 | 3,122 |
| 2023-04-24 | $8.78 | $9.16 | $8.60 | $8.95 | $8.95 | 29,806 |
| 2023-04-21 | $8.53 | $8.69 | $8.42 | $8.69 | $8.69 | 10,370 |
| 2023-04-20 | $8.61 | $8.74 | $8.32 | $8.67 | $8.67 | 8,439 |
| 2023-04-19 | $9.33 | $9.43 | $8.50 | $8.61 | $8.61 | 19,941 |
| 2023-04-18 | $9.44 | $9.61 | $9.10 | $9.15 | $9.15 | 22,445 |
| 2023-04-17 | $9.84 | $9.87 | $9.38 | $9.55 | $9.55 | 47,387 |
| 2023-04-14 | $8.60 | $9.80 | $8.60 | $9.62 | $9.62 | 74,050 |
| 2023-04-13 | $8.98 | $9.34 | $8.85 | $9.12 | $9.12 | 45,415 |
| 2023-04-12 | $8.78 | $8.98 | $8.58 | $8.90 | $8.90 | 68,542 |
| 2023-04-11 | $8.60 | $8.99 | $8.50 | $8.85 | $8.85 | 25,981 |
| 2023-04-10 | $8.29 | $8.69 | $8.25 | $8.69 | $8.69 | 31,933 |
| 2023-04-06 | $8.16 | $9.00 | $8.16 | $8.42 | $8.42 | 23,697 |
| 2023-04-05 | $8.41 | $8.41 | $7.91 | $8.34 | $8.34 | 8,901 |
| 2023-04-04 | $8.52 | $8.89 | $8.25 | $8.32 | $8.32 | 9,251 |
| 2023-04-03 | $8.16 | $8.83 | $8.16 | $8.65 | $8.65 | 18,048 |
| 2023-03-31 | $8.40 | $8.70 | $8.04 | $8.06 | $8.06 | 42,963 |
| 2023-03-30 | $8.18 | $8.69 | $7.87 | $8.49 | $8.49 | 66,309 |
| 2023-03-29 | $7.94 | $8.28 | $7.81 | $8.02 | $8.02 | 59,819 |
| 2023-03-28 | $7.92 | $8.38 | $7.75 | $8.38 | $8.38 | 40,719 |
| 2023-03-27 | $7.66 | $8.17 | $7.54 | $7.93 | $7.93 | 13,454 |
| 2023-03-24 | $7.65 | $7.78 | $7.49 | $7.51 | $7.51 | 6,526 |
| 2023-03-23 | $7.74 | $7.93 | $7.66 | $7.85 | $7.85 | 9,420 |
| 2023-03-22 | $7.72 | $7.84 | $7.31 | $7.84 | $7.84 | 16,465 |
| 2023-03-21 | $7.36 | $7.75 | $7.10 | $7.68 | $7.68 | 50,729 |
| 2023-03-20 | $7.04 | $7.30 | $6.67 | $6.70 | $6.70 | 39,573 |
| 2023-03-17 | $7.31 | $7.31 | $6.72 | $6.99 | $6.99 | 29,081 |
| 2023-03-16 | $7.17 | $7.36 | $6.99 | $7.35 | $7.35 | 19,678 |
| 2023-03-15 | $7.33 | $7.38 | $6.52 | $7.10 | $7.10 | 159,055 |
| 2023-03-14 | $7.60 | $8.22 | $7.30 | $7.30 | $7.30 | 53,307 |
| 2023-03-13 | $7.73 | $7.74 | $7.54 | $7.66 | $7.66 | 55,594 |
| 2023-03-10 | $8.10 | $8.20 | $7.34 | $7.75 | $7.75 | 98,122 |
| 2023-03-09 | $8.65 | $8.84 | $8.28 | $8.29 | $8.29 | 12,513 |
| 2023-03-08 | $8.69 | $8.83 | $8.45 | $8.65 | $8.65 | 68,931 |
| 2023-03-07 | $8.89 | $8.91 | $8.60 | $8.77 | $8.77 | 18,983 |
| 2023-03-06 | $8.88 | $9.02 | $8.68 | $8.87 | $8.87 | 22,402 |
| 2023-03-03 | $8.80 | $9.26 | $8.71 | $8.76 | $8.76 | 26,755 |
| 2023-03-02 | $8.83 | $9.12 | $8.73 | $8.81 | $8.81 | 24,631 |
| 2023-03-01 | $9.11 | $9.37 | $8.98 | $9.03 | $9.03 | 17,225 |
| 2023-02-28 | $9.25 | $9.34 | $9.06 | $9.23 | $9.23 | 13,435 |
| 2023-02-27 | $9.00 | $9.35 | $8.99 | $9.18 | $9.18 | 28,330 |
| 2023-02-24 | $8.90 | $9.21 | $8.90 | $9.21 | $9.21 | 5,487 |
| 2023-02-23 | $9.10 | $9.24 | $8.82 | $8.99 | $8.99 | 35,704 |
| 2023-02-22 | $9.02 | $9.27 | $8.94 | $9.10 | $9.10 | 17,637 |
| 2023-02-21 | $9.16 | $9.24 | $8.69 | $8.89 | $8.89 | 20,126 |
| 2023-02-17 | $9.51 | $9.79 | $9.29 | $9.40 | $9.40 | 44,086 |
| 2023-02-16 | $9.49 | $9.93 | $9.39 | $9.75 | $9.75 | 52,295 |
| 2023-02-15 | $9.26 | $9.57 | $9.14 | $9.47 | $9.47 | 42,329 |
| 2023-02-14 | $9.29 | $9.35 | $8.98 | $9.13 | $9.13 | 13,020 |
| 2023-02-13 | $8.76 | $9.30 | $8.76 | $9.14 | $9.14 | 39,101 |
| 2023-02-10 | $8.55 | $8.93 | $8.55 | $8.74 | $8.74 | 17,731 |
| 2023-02-09 | $9.00 | $9.00 | $8.59 | $8.60 | $8.60 | 11,793 |
| 2023-02-08 | $8.97 | $9.00 | $8.80 | $9.00 | $9.00 | 4,602 |
| 2023-02-07 | $8.67 | $8.92 | $8.55 | $8.82 | $8.82 | 20,219 |
| 2023-02-06 | $8.58 | $8.88 | $8.37 | $8.68 | $8.68 | 23,881 |
| 2023-02-03 | $8.98 | $9.10 | $8.55 | $8.65 | $8.65 | 41,336 |
| 2023-02-02 | $9.20 | $9.39 | $8.61 | $9.09 | $9.09 | 70,830 |
| 2023-02-01 | $9.04 | $9.38 | $8.95 | $9.22 | $9.22 | 71,654 |
| 2023-01-31 | $9.15 | $9.52 | $9.06 | $9.20 | $9.20 | 73,134 |
| 2023-01-30 | $9.49 | $9.72 | $9.03 | $9.18 | $9.18 | 43,640 |
| 2023-01-27 | $9.80 | $9.86 | $9.55 | $9.68 | $9.68 | 63,288 |
| 2023-01-26 | $9.79 | $10.09 | $9.70 | $9.78 | $9.78 | 44,755 |
| 2023-01-25 | $9.02 | $9.92 | $8.94 | $9.86 | $9.86 | 144,246 |
| 2023-01-24 | $8.84 | $9.12 | $8.41 | $8.94 | $8.94 | 86,712 |
| 2023-01-23 | $8.90 | $9.31 | $8.82 | $8.99 | $8.99 | 82,485 |
| 2023-01-20 | $8.62 | $9.08 | $8.30 | $8.82 | $8.82 | 69,525 |
| 2023-01-19 | $8.55 | $8.60 | $7.86 | $8.30 | $8.30 | 153,218 |
| 2023-01-18 | $9.38 | $9.40 | $8.67 | $8.71 | $8.71 | 147,438 |
| 2023-01-17 | $10.13 | $10.13 | $9.33 | $9.35 | $9.35 | 187,732 |
| 2023-01-13 | $9.99 | $10.11 | $9.84 | $9.84 | $9.84 | 30,784 |
| 2023-01-12 | $10.36 | $10.41 | $9.58 | $10.08 | $10.08 | 155,437 |
| 2023-01-11 | $10.12 | $10.51 | $10.12 | $10.26 | $10.26 | 126,151 |
| 2023-01-10 | $10.02 | $10.13 | $9.76 | $10.11 | $10.11 | 148,792 |
| 2023-01-09 | $9.31 | $10.08 | $9.07 | $9.97 | $9.97 | 192,263 |
| 2023-01-06 | $8.99 | $9.36 | $8.99 | $9.35 | $9.35 | 102,794 |
| 2023-01-05 | $8.85 | $8.96 | $8.65 | $8.96 | $8.96 | 114,491 |
| 2023-01-04 | $8.87 | $8.87 | $8.53 | $8.80 | $8.80 | 64,409 |
| 2023-01-03 | $8.30 | $8.75 | $8.30 | $8.66 | $8.66 | 127,594 |
| 2022-12-30 | $7.87 | $8.08 | $7.65 | $7.99 | $7.99 | 168,017 |
| 2022-12-29 | $7.76 | $8.04 | $7.66 | $7.83 | $7.83 | 117,750 |
| 2022-12-28 | $7.54 | $8.00 | $7.51 | $7.67 | $7.67 | 85,646 |
| 2022-12-27 | $7.82 | $7.93 | $7.45 | $7.57 | $7.57 | 208,931 |
| 2022-12-23 | $7.82 | $8.00 | $7.75 | $7.85 | $7.85 | 31,597 |
| 2022-12-22 | $7.66 | $8.00 | $7.66 | $7.94 | $7.94 | 28,073 |
| 2022-12-21 | $7.40 | $7.86 | $7.40 | $7.71 | $7.71 | 368,899 |
| 2022-12-20 | $7.48 | $7.52 | $7.30 | $7.30 | $7.30 | 19,581 |
| 2022-12-19 | $7.32 | $7.50 | $7.32 | $7.35 | $7.35 | 166,499 |
| 2022-12-16 | $7.29 | $7.67 | $7.16 | $7.16 | $7.16 | 261,230 |
| 2022-12-15 | $7.10 | $7.34 | $7.10 | $7.31 | $7.31 | 175,200 |
| 2022-12-14 | $6.90 | $7.35 | $6.90 | $7.31 | $7.31 | 68,183 |
| 2022-12-13 | $7.10 | $7.16 | $7.05 | $7.06 | $7.06 | 2,913 |
| 2022-12-12 | $6.95 | $7.16 | $6.90 | $7.07 | $7.07 | 8,852 |
| 2022-12-09 | $7.17 | $7.25 | $7.04 | $7.12 | $7.12 | 1,581 |
| 2022-12-08 | $7.18 | $7.44 | $6.99 | $7.17 | $7.17 | 16,989 |
| 2022-12-07 | $6.85 | $7.07 | $6.85 | $6.90 | $6.90 | 6,448 |
| 2022-12-06 | $6.63 | $7.03 | $6.55 | $6.88 | $6.88 | 23,066 |
| 2022-12-05 | $7.12 | $7.21 | $6.75 | $7.04 | $7.04 | 10,480 |
| 2022-12-02 | $7.02 | $7.21 | $7.02 | $7.12 | $7.12 | 8,254 |
| 2022-12-01 | $7.33 | $7.35 | $7.12 | $7.13 | $7.13 | 17,607 |
| 2022-11-30 | $7.23 | $7.30 | $7.05 | $7.30 | $7.30 | 26,291 |
| 2022-11-29 | $7.38 | $7.44 | $7.10 | $7.28 | $7.28 | 87,210 |
| 2022-11-28 | $7.21 | $7.35 | $7.08 | $7.08 | $7.08 | 10,370 |
| 2022-11-25 | $6.94 | $7.26 | $6.94 | $7.13 | $7.13 | 3,216 |
| 2022-11-23 | $7.14 | $7.20 | $6.94 | $7.09 | $7.09 | 26,689 |
| 2022-11-22 | $7.03 | $7.19 | $7.03 | $7.09 | $7.09 | 8,618 |
| 2022-11-21 | $7.13 | $7.13 | $6.75 | $6.87 | $6.87 | 22,931 |
| 2022-11-18 | $7.00 | $7.21 | $7.00 | $7.14 | $7.14 | 1,811 |
| 2022-11-17 | $7.07 | $7.17 | $6.76 | $7.12 | $7.12 | 12,534 |
| 2022-11-16 | $7.07 | $7.20 | $7.05 | $7.05 | $7.05 | 4,821 |
| 2022-11-15 | $7.30 | $7.30 | $6.99 | $7.26 | $7.26 | 49,927 |
| 2022-11-14 | $6.99 | $7.28 | $6.99 | $7.07 | $7.07 | 23,534 |
| 2022-11-11 | $6.79 | $6.89 | $6.70 | $6.85 | $6.85 | 5,899 |
| 2022-11-10 | $6.86 | $6.89 | $6.47 | $6.60 | $6.60 | 21,619 |
| 2022-11-09 | $7.12 | $7.24 | $6.58 | $6.58 | $6.58 | 9,712 |
| 2022-11-08 | $7.01 | $7.03 | $6.83 | $7.03 | $7.03 | 6,926 |
| 2022-11-07 | $7.30 | $7.42 | $6.98 | $7.00 | $7.00 | 9,019 |
| 2022-11-04 | $7.10 | $7.30 | $7.05 | $7.10 | $7.10 | 5,170 |
| 2022-11-03 | $7.20 | $7.20 | $6.72 | $7.02 | $7.02 | 8,061 |
| 2022-11-02 | $6.90 | $7.30 | $6.87 | $7.19 | $7.19 | 10,232 |
| 2022-11-01 | $7.19 | $7.25 | $7.10 | $7.22 | $7.22 | 15,820 |
| 2022-10-31 | $7.47 | $7.55 | $6.60 | $7.23 | $7.23 | 48,492 |
| 2022-10-28 | $7.31 | $7.61 | $7.15 | $7.38 | $7.38 | 239,324 |
| 2022-10-27 | $6.86 | $7.51 | $6.60 | $7.29 | $7.29 | 145,195 |
| 2022-10-26 | $7.50 | $7.50 | $6.99 | $7.00 | $7.00 | 57,972 |
| 2022-10-25 | $6.74 | $7.38 | $6.72 | $7.29 | $7.29 | 442,430 |
| 2022-10-24 | $6.72 | $6.90 | $6.63 | $6.70 | $6.70 | 8,768 |
| 2022-10-21 | $6.50 | $6.75 | $6.50 | $6.70 | $6.70 | 6,317 |
| 2022-10-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 134 |
| 2022-10-19 | $6.42 | $6.42 | $6.36 | $6.36 | $6.36 | 1,443 |
| 2022-10-18 | $6.37 | $6.61 | $6.10 | $6.51 | $6.51 | 33,452 |
| 2022-10-17 | $6.50 | $6.52 | $6.23 | $6.43 | $6.43 | 9,057 |
| 2022-10-14 | $6.33 | $6.33 | $6.32 | $6.32 | $6.32 | 263 |
| 2022-10-13 | $6.35 | $6.49 | $6.30 | $6.38 | $6.38 | 8,139 |
| 2022-10-12 | $6.70 | $6.74 | $6.24 | $6.39 | $6.39 | 17,859 |
| 2022-10-11 | $6.65 | $6.83 | $6.59 | $6.73 | $6.73 | 6,440 |
| 2022-10-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 344 |
| 2022-10-07 | $6.68 | $6.68 | $6.45 | $6.45 | $6.45 | 1,094 |
| 2022-10-06 | $6.78 | $6.90 | $6.68 | $6.68 | $6.68 | 31,970 |
| 2022-10-05 | $6.73 | $6.85 | $6.61 | $6.82 | $6.82 | 8,570 |
| 2022-10-04 | $6.81 | $6.90 | $6.66 | $6.75 | $6.75 | 24,785 |
| 2022-10-03 | $6.72 | $6.99 | $6.61 | $6.85 | $6.85 | 44,229 |
| 2022-09-30 | $6.69 | $6.80 | $6.50 | $6.70 | $6.70 | 16,736 |
| 2022-09-29 | $6.37 | $6.66 | $6.33 | $6.66 | $6.66 | 12,578 |
| 2022-09-28 | $6.15 | $6.69 | $5.91 | $6.60 | $6.60 | 13,431 |
| 2022-09-27 | $6.06 | $6.25 | $5.87 | $6.03 | $6.03 | 20,209 |
| 2022-09-26 | $5.51 | $6.11 | $5.51 | $5.98 | $5.98 | 42,906 |
| 2022-09-23 | $6.10 | $6.10 | $5.74 | $5.97 | $5.97 | 4,741 |
| 2022-09-22 | $6.18 | $6.30 | $6.11 | $6.11 | $6.11 | 10,288 |
| 2022-09-21 | $6.48 | $6.48 | $6.22 | $6.37 | $6.37 | 3,300 |
| 2022-09-20 | $6.28 | $6.47 | $6.28 | $6.44 | $6.44 | 1,043 |
| 2022-09-19 | $6.50 | $6.53 | $6.39 | $6.52 | $6.52 | 13,289 |
| 2022-09-16 | $6.45 | $6.47 | $6.33 | $6.47 | $6.47 | 3,899 |
| 2022-09-15 | $6.58 | $6.66 | $6.38 | $6.40 | $6.40 | 5,774 |
| 2022-09-14 | $6.60 | $6.83 | $6.60 | $6.72 | $6.72 | 13,135 |
| 2022-09-13 | $6.69 | $6.75 | $6.68 | $6.68 | $6.68 | 1,948 |
| 2022-09-12 | $6.69 | $6.90 | $6.65 | $6.90 | $6.90 | 22,181 |
| 2022-09-09 | $6.72 | $6.84 | $6.55 | $6.70 | $6.70 | 22,164 |
| 2022-09-08 | $6.76 | $6.89 | $6.55 | $6.57 | $6.57 | 14,355 |
| 2022-09-07 | $6.48 | $6.99 | $6.48 | $6.87 | $6.87 | 25,359 |
| 2022-09-06 | $6.79 | $6.79 | $6.53 | $6.64 | $6.64 | 12,276 |
| 2022-09-02 | $6.66 | $6.77 | $6.15 | $6.60 | $6.60 | 2,914 |
| 2022-09-01 | $6.13 | $6.69 | $5.95 | $6.52 | $6.52 | 21,835 |
| 2022-08-31 | $6.34 | $6.59 | $6.15 | $6.15 | $6.15 | 12,105 |
| 2022-08-30 | $6.70 | $6.70 | $6.46 | $6.50 | $6.50 | 6,894 |
| 2022-08-29 | $6.45 | $6.74 | $6.36 | $6.60 | $6.60 | 12,562 |
| 2022-08-26 | $6.82 | $6.85 | $6.26 | $6.44 | $6.44 | 27,448 |
| 2022-08-25 | $6.86 | $6.99 | $6.38 | $6.80 | $6.80 | 24,143 |
| 2022-08-24 | $6.74 | $6.98 | $6.62 | $6.72 | $6.72 | 21,733 |
| 2022-08-23 | $6.86 | $6.92 | $6.64 | $6.92 | $6.92 | 8,864 |
| 2022-08-22 | $6.76 | $6.87 | $6.56 | $6.67 | $6.67 | 23,326 |
| 2022-08-19 | $6.63 | $6.99 | $6.60 | $6.90 | $6.90 | 10,396 |
| 2022-08-18 | $6.94 | $7.00 | $6.76 | $6.88 | $6.88 | 18,854 |
| 2022-08-17 | $6.85 | $6.98 | $6.85 | $6.97 | $6.97 | 13,611 |
| 2022-08-16 | $6.81 | $7.00 | $6.52 | $6.83 | $6.83 | 58,779 |
| 2022-08-15 | $6.92 | $7.00 | $6.92 | $6.96 | $6.96 | 33,542 |
| 2022-08-12 | $6.88 | $6.98 | $6.51 | $6.86 | $6.86 | 37,443 |
| 2022-08-11 | $6.98 | $6.98 | $6.68 | $6.86 | $6.86 | 7,574 |
| 2022-08-10 | $6.73 | $7.00 | $6.73 | $6.95 | $6.95 | 27,944 |
| 2022-08-09 | $6.80 | $6.81 | $5.86 | $6.69 | $6.69 | 29,665 |
| 2022-08-08 | $7.00 | $7.03 | $6.59 | $6.76 | $6.76 | 52,535 |
| 2022-08-05 | $6.99 | $7.00 | $6.83 | $7.00 | $7.00 | 30,827 |
| 2022-08-04 | $6.94 | $7.19 | $6.44 | $6.87 | $6.87 | 103,155 |
| 2022-08-03 | $6.65 | $6.86 | $6.40 | $6.85 | $6.85 | 70,033 |
| 2022-08-02 | $5.90 | $6.50 | $5.90 | $6.36 | $6.36 | 101,917 |
| 2022-08-01 | $6.35 | $6.90 | $5.62 | $6.00 | $6.00 | 108,571 |
| 2022-07-29 | $5.79 | $6.47 | $5.60 | $6.06 | $6.06 | 31,463 |
| 2022-07-28 | $4.78 | $5.88 | $4.78 | $5.60 | $5.60 | 93,647 |
| 2022-07-27 | $4.48 | $4.74 | $4.48 | $4.66 | $4.66 | 4,025 |
| 2022-07-26 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 522 |
| 2022-07-25 | $4.44 | $4.68 | $4.44 | $4.63 | $4.63 | 1,376 |
| 2022-07-22 | $4.30 | $4.63 | $4.30 | $4.63 | $4.63 | 2,456 |
| 2022-07-21 | $4.49 | $4.49 | $4.15 | $4.19 | $4.19 | 9,549 |
| 2022-07-20 | $4.38 | $4.77 | $4.38 | $4.55 | $4.55 | 13,482 |
| 2022-07-19 | $4.49 | $4.52 | $4.27 | $4.38 | $4.38 | 13,434 |
| 2022-07-18 | $4.29 | $4.66 | $4.29 | $4.43 | $4.43 | 17,940 |
| 2022-07-15 | $4.11 | $4.34 | $3.95 | $4.21 | $4.21 | 28,325 |
| 2022-07-14 | $4.21 | $4.23 | $4.14 | $4.15 | $4.15 | 5,950 |
| 2022-07-13 | $4.19 | $4.30 | $4.18 | $4.25 | $4.25 | 3,302 |
| 2022-07-12 | $4.29 | $4.29 | $4.08 | $4.08 | $4.08 | 4,046 |
| 2022-07-11 | $4.10 | $4.29 | $4.10 | $4.23 | $4.23 | 7,120 |
| 2022-07-08 | $4.16 | $4.25 | $4.10 | $4.24 | $4.24 | 12,358 |
| 2022-07-07 | $4.28 | $4.28 | $4.00 | $4.08 | $4.08 | 6,902 |
| 2022-07-06 | $4.23 | $4.34 | $4.04 | $4.04 | $4.04 | 11,078 |
| 2022-07-05 | $4.10 | $4.26 | $3.88 | $4.22 | $4.22 | 22,909 |
| 2022-07-01 | $4.21 | $4.36 | $4.19 | $4.30 | $4.30 | 14,026 |
| 2022-06-30 | $4.32 | $4.50 | $4.13 | $4.36 | $4.36 | 18,295 |
| 2022-06-29 | $4.45 | $4.53 | $4.25 | $4.53 | $4.53 | 3,817 |
| 2022-06-28 | $4.32 | $4.51 | $4.23 | $4.35 | $4.35 | 13,920 |
| 2022-06-27 | $4.82 | $4.82 | $4.30 | $4.35 | $4.35 | 42,960 |
| 2022-06-24 | $4.81 | $4.88 | $4.64 | $4.66 | $4.66 | 3,499 |
| 2022-06-23 | $4.75 | $4.90 | $4.65 | $4.80 | $4.80 | 10,854 |
| 2022-06-22 | $4.65 | $4.70 | $4.65 | $4.65 | $4.65 | 2,075 |
| 2022-06-21 | $4.80 | $4.89 | $4.71 | $4.80 | $4.80 | 2,787 |
| 2022-06-17 | $4.56 | $4.73 | $4.56 | $4.65 | $4.65 | 8,785 |
| 2022-06-16 | $4.55 | $4.70 | $4.55 | $4.65 | $4.65 | 2,531 |
| 2022-06-15 | $4.75 | $4.76 | $4.62 | $4.76 | $4.76 | 11,355 |
| 2022-06-14 | $4.67 | $4.75 | $4.65 | $4.75 | $4.75 | 2,172 |
| 2022-06-13 | $4.97 | $4.98 | $4.51 | $4.55 | $4.55 | 10,002 |
| 2022-06-10 | $5.40 | $5.40 | $4.85 | $4.85 | $4.85 | 9,056 |
| 2022-06-09 | $5.66 | $5.66 | $5.04 | $5.23 | $5.23 | 5,919 |
| 2022-06-08 | $5.80 | $5.80 | $5.59 | $5.64 | $5.64 | 1,250 |
| 2022-06-07 | $5.88 | $5.88 | $5.60 | $5.73 | $5.73 | 10,031 |
| 2022-06-06 | $5.90 | $5.90 | $5.56 | $5.90 | $5.90 | 5,664 |
| 2022-06-03 | $6.00 | $6.08 | $5.88 | $5.93 | $5.93 | 7,761 |
| 2022-06-02 | $6.02 | $6.25 | $5.89 | $6.25 | $6.25 | 5,363 |
| 2022-06-01 | $6.17 | $6.17 | $5.85 | $5.93 | $5.93 | 6,506 |
| 2022-05-31 | $5.80 | $6.18 | $5.60 | $6.10 | $6.10 | 21,749 |
| 2022-05-27 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 3,461 |
| 2022-05-26 | $5.72 | $5.76 | $5.52 | $5.73 | $5.73 | 6,455 |
| 2022-05-25 | $5.39 | $5.50 | $5.39 | $5.50 | $5.50 | 640 |
| 2022-05-24 | $5.10 | $5.50 | $5.06 | $5.50 | $5.50 | 5,278 |
| 2022-05-23 | $5.65 | $5.70 | $5.39 | $5.51 | $5.51 | 15,174 |
| 2022-05-20 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 4,642 |
| 2022-05-19 | $5.77 | $5.77 | $5.58 | $5.64 | $5.64 | 3,381 |
| 2022-05-18 | $5.56 | $5.75 | $5.55 | $5.66 | $5.66 | 5,734 |
| 2022-05-17 | $5.33 | $5.66 | $5.33 | $5.57 | $5.57 | 9,482 |
| 2022-05-16 | $5.59 | $5.62 | $5.54 | $5.54 | $5.54 | 945 |
| 2022-05-13 | $5.60 | $5.79 | $5.54 | $5.60 | $5.60 | 12,193 |
| 2022-05-12 | $5.30 | $5.70 | $5.30 | $5.56 | $5.56 | 12,456 |
| 2022-05-11 | $5.35 | $5.70 | $5.17 | $5.48 | $5.48 | 9,627 |
| 2022-05-10 | $5.24 | $5.32 | $5.12 | $5.28 | $5.28 | 4,621 |
| 2022-05-09 | $5.32 | $5.40 | $5.01 | $5.27 | $5.27 | 22,138 |
| 2022-05-06 | $5.52 | $5.69 | $5.32 | $5.54 | $5.54 | 7,801 |
| 2022-05-05 | $5.75 | $5.84 | $5.51 | $5.69 | $5.69 | 7,069 |
| 2022-05-04 | $5.80 | $5.82 | $5.57 | $5.76 | $5.76 | 4,114 |
| 2022-05-03 | $5.46 | $5.82 | $5.46 | $5.82 | $5.82 | 7,357 |
| 2022-05-02 | $5.64 | $5.71 | $5.28 | $5.55 | $5.55 | 17,048 |
| 2022-04-29 | $5.83 | $5.99 | $5.50 | $5.50 | $5.50 | 6,323 |
| 2022-04-28 | $5.79 | $5.90 | $5.73 | $5.75 | $5.75 | 6,069 |
| 2022-04-27 | $5.99 | $6.00 | $5.79 | $6.00 | $6.00 | 4,123 |
| 2022-04-26 | $5.99 | $6.04 | $5.66 | $5.99 | $5.99 | 10,410 |
| 2022-04-25 | $6.05 | $6.19 | $5.90 | $5.91 | $5.91 | 14,584 |
| 2022-04-22 | $6.19 | $6.23 | $6.02 | $6.18 | $6.18 | 19,350 |
| 2022-04-21 | $6.56 | $6.56 | $6.19 | $6.24 | $6.24 | 13,562 |
| 2022-04-20 | $6.76 | $6.76 | $6.33 | $6.57 | $6.57 | 18,846 |
| 2022-04-19 | $6.71 | $6.75 | $6.42 | $6.68 | $6.68 | 22,497 |
| 2022-04-18 | $6.56 | $6.81 | $6.40 | $6.42 | $6.42 | 25,648 |
| 2022-04-14 | $6.54 | $6.68 | $6.44 | $6.56 | $6.56 | 8,472 |
| 2022-04-13 | $6.50 | $6.84 | $6.44 | $6.56 | $6.56 | 19,783 |
| 2022-04-12 | $7.00 | $7.00 | $6.63 | $6.80 | $6.80 | 66,129 |
| 2022-04-11 | $6.60 | $6.70 | $6.45 | $6.54 | $6.54 | 14,451 |
| 2022-04-08 | $6.91 | $6.91 | $6.62 | $6.73 | $6.73 | 7,823 |
| 2022-04-07 | $6.87 | $6.90 | $6.75 | $6.80 | $6.80 | 4,515 |
| 2022-04-06 | $6.54 | $6.88 | $6.42 | $6.76 | $6.76 | 47,112 |
| 2022-04-05 | $7.00 | $7.00 | $6.62 | $6.80 | $6.80 | 28,721 |
| 2022-04-04 | $6.45 | $7.00 | $6.45 | $7.00 | $7.00 | 98,513 |
| 2022-04-01 | $6.92 | $7.00 | $6.63 | $6.99 | $6.99 | 36,420 |
| 2022-03-31 | $6.81 | $6.82 | $6.69 | $6.74 | $6.74 | 6,695 |
| 2022-03-30 | $6.78 | $7.00 | $6.69 | $6.87 | $6.87 | 75,186 |
| 2022-03-29 | $6.62 | $6.70 | $6.60 | $6.66 | $6.66 | 8,690 |
| 2022-03-28 | $6.51 | $6.72 | $6.51 | $6.68 | $6.68 | 12,105 |
| 2022-03-25 | $6.61 | $6.90 | $6.41 | $6.56 | $6.56 | 24,647 |
| 2022-03-24 | $6.31 | $6.74 | $6.31 | $6.52 | $6.52 | 62,466 |
| 2022-03-23 | $6.37 | $6.37 | $6.30 | $6.32 | $6.32 | 6,930 |
| 2022-03-22 | $6.38 | $6.39 | $6.25 | $6.26 | $6.26 | 6,958 |
| 2022-03-21 | $6.25 | $6.58 | $6.02 | $6.49 | $6.49 | 40,708 |
| 2022-03-18 | $6.44 | $6.44 | $6.15 | $6.25 | $6.25 | 8,260 |
| 2022-03-17 | $6.33 | $6.33 | $6.13 | $6.27 | $6.27 | 17,930 |
| 2022-03-16 | $6.77 | $6.79 | $6.16 | $6.42 | $6.42 | 37,088 |
| 2022-03-15 | $6.74 | $6.87 | $6.58 | $6.58 | $6.58 | 7,409 |
| 2022-03-14 | $6.98 | $6.98 | $6.70 | $6.75 | $6.75 | 6,131 |
| 2022-03-11 | $7.00 | $7.00 | $6.90 | $7.00 | $7.00 | 2,719 |
| 2022-03-10 | $6.91 | $7.00 | $6.78 | $6.87 | $6.87 | 20,485 |
| 2022-03-09 | $6.82 | $6.82 | $6.59 | $6.77 | $6.77 | 10,420 |
| 2022-03-08 | $6.76 | $6.80 | $6.35 | $6.67 | $6.67 | 30,124 |
| 2022-03-07 | $6.88 | $7.05 | $6.61 | $6.76 | $6.76 | 20,241 |
| 2022-03-04 | $6.83 | $7.29 | $6.80 | $6.88 | $6.88 | 18,223 |
| 2022-03-03 | $6.91 | $7.16 | $6.70 | $6.84 | $6.84 | 56,539 |
| 2022-03-02 | $6.62 | $7.07 | $6.50 | $6.90 | $6.90 | 26,736 |
| 2022-03-01 | $6.54 | $6.75 | $6.10 | $6.41 | $6.41 | 38,656 |
| 2022-02-28 | $6.68 | $6.80 | $6.40 | $6.57 | $6.57 | 23,878 |
| 2022-02-25 | $6.82 | $7.07 | $6.75 | $6.79 | $6.79 | 11,567 |
| 2022-02-24 | $6.83 | $7.26 | $6.49 | $6.82 | $6.82 | 76,806 |
| 2022-02-23 | $6.73 | $7.45 | $6.51 | $7.43 | $7.43 | 56,277 |
| 2022-02-22 | $5.87 | $6.92 | $5.87 | $6.66 | $6.66 | 102,920 |
| 2022-02-18 | $6.25 | $6.25 | $6.00 | $6.09 | $6.09 | 4,964 |
| 2022-02-17 | $6.25 | $6.32 | $6.00 | $6.13 | $6.13 | 13,104 |
| 2022-02-16 | $5.96 | $6.20 | $5.88 | $6.20 | $6.20 | 14,273 |
| 2022-02-15 | $6.01 | $6.21 | $5.95 | $6.15 | $6.15 | 17,517 |
| 2022-02-14 | $5.62 | $6.01 | $5.62 | $5.95 | $5.95 | 5,892 |
| 2022-02-11 | $5.85 | $5.97 | $5.58 | $5.69 | $5.69 | 7,801 |
| 2022-02-10 | $5.94 | $6.08 | $5.76 | $5.90 | $5.90 | 14,703 |
| 2022-02-09 | $5.98 | $6.10 | $5.73 | $6.10 | $6.10 | 11,041 |
| 2022-02-08 | $6.07 | $6.07 | $5.94 | $5.94 | $5.94 | 3,001 |
| 2022-02-07 | $6.07 | $6.10 | $6.03 | $6.08 | $6.08 | 12,208 |
| 2022-02-04 | $6.12 | $6.12 | $5.93 | $6.07 | $6.07 | 16,121 |
| 2022-02-03 | $5.63 | $6.50 | $5.63 | $6.03 | $6.03 | 29,675 |
| 2022-02-02 | $5.87 | $5.97 | $5.81 | $5.81 | $5.81 | 7,146 |
| 2022-02-01 | $5.60 | $6.00 | $5.40 | $5.99 | $5.99 | 38,528 |
| 2022-01-31 | $5.03 | $5.75 | $4.84 | $5.70 | $5.70 | 36,006 |
| 2022-01-28 | $4.81 | $4.95 | $4.70 | $4.71 | $4.71 | 28,788 |
| 2022-01-27 | $4.73 | $4.73 | $4.55 | $4.62 | $4.62 | 9,312 |
| 2022-01-26 | $4.70 | $4.81 | $4.65 | $4.72 | $4.72 | 8,412 |
| 2022-01-25 | $4.65 | $4.82 | $4.65 | $4.80 | $4.80 | 4,608 |
| 2022-01-24 | $4.81 | $4.89 | $4.56 | $4.78 | $4.78 | 30,335 |
| 2022-01-21 | $4.82 | $5.03 | $4.80 | $5.01 | $5.01 | 10,849 |
| 2022-01-20 | $4.85 | $4.95 | $4.82 | $4.88 | $4.88 | 11,084 |
| 2022-01-19 | $4.96 | $4.96 | $4.80 | $4.87 | $4.87 | 7,955 |
| 2022-01-18 | $5.18 | $5.18 | $4.90 | $5.00 | $5.00 | 6,269 |
| 2022-01-14 | $5.08 | $5.11 | $4.89 | $5.08 | $5.08 | 3,584 |
| 2022-01-13 | $5.07 | $5.24 | $4.89 | $4.92 | $4.92 | 11,044 |
| 2022-01-12 | $5.00 | $5.11 | $4.82 | $5.10 | $5.10 | 8,907 |
| 2022-01-11 | $5.04 | $5.15 | $5.01 | $5.15 | $5.15 | 2,135 |
| 2022-01-10 | $5.08 | $5.30 | $4.90 | $4.90 | $4.90 | 11,193 |
| 2022-01-07 | $5.07 | $5.29 | $5.07 | $5.08 | $5.08 | 4,872 |
| 2022-01-06 | $5.30 | $5.30 | $5.09 | $5.11 | $5.11 | 3,369 |
| 2022-01-05 | $5.42 | $5.64 | $5.30 | $5.36 | $5.36 | 15,668 |
| 2022-01-04 | $5.55 | $5.74 | $5.38 | $5.46 | $5.46 | 21,706 |
| 2022-01-03 | $5.56 | $5.70 | $5.36 | $5.64 | $5.64 | 24,666 |
| 2021-12-31 | $5.49 | $5.58 | $5.30 | $5.30 | $5.30 | 6,570 |
| 2021-12-30 | $5.28 | $5.59 | $5.22 | $5.40 | $5.40 | 27,332 |
| 2021-12-29 | $5.25 | $5.25 | $5.02 | $5.07 | $5.07 | 26,077 |
| 2021-12-28 | $5.19 | $5.39 | $5.18 | $5.23 | $5.23 | 6,713 |
| 2021-12-27 | $5.19 | $5.40 | $5.08 | $5.20 | $5.20 | 9,736 |
| 2021-12-23 | $4.75 | $5.27 | $4.75 | $5.25 | $5.25 | 19,571 |
| 2021-12-22 | $4.92 | $4.92 | $4.78 | $4.84 | $4.84 | 51,098 |
| 2021-12-21 | $5.06 | $5.07 | $4.83 | $4.90 | $4.90 | 42,821 |
| 2021-12-20 | $5.06 | $5.20 | $4.87 | $5.01 | $5.01 | 18,120 |
| 2021-12-17 | $5.16 | $5.30 | $5.14 | $5.21 | $5.21 | 5,993 |
| 2021-12-16 | $5.26 | $5.33 | $5.13 | $5.19 | $5.19 | 5,957 |
| 2021-12-15 | $5.14 | $5.38 | $5.08 | $5.21 | $5.21 | 14,195 |
| 2021-12-14 | $5.22 | $5.49 | $5.17 | $5.24 | $5.24 | 5,128 |
| 2021-12-13 | $5.39 | $5.44 | $5.27 | $5.31 | $5.31 | 12,459 |
| 2021-12-10 | $5.75 | $5.75 | $5.40 | $5.49 | $5.49 | 9,634 |
| 2021-12-09 | $5.50 | $5.80 | $5.40 | $5.80 | $5.80 | 42,239 |
| 2021-12-08 | $5.89 | $5.89 | $5.45 | $5.53 | $5.53 | 21,816 |
| 2021-12-07 | $5.65 | $5.81 | $5.54 | $5.81 | $5.81 | 8,199 |
| 2021-12-06 | $5.35 | $5.71 | $5.30 | $5.62 | $5.62 | 35,529 |
| 2021-12-03 | $5.70 | $5.72 | $5.35 | $5.40 | $5.40 | 21,490 |
| 2021-12-02 | $5.55 | $6.00 | $5.55 | $5.79 | $5.79 | 45,451 |
| 2021-12-01 | $5.65 | $5.91 | $5.46 | $5.55 | $5.55 | 75,296 |
| 2021-11-30 | $5.88 | $6.30 | $5.66 | $5.92 | $5.92 | 97,212 |
| 2021-11-29 | $5.62 | $6.00 | $5.50 | $5.84 | $5.84 | 34,701 |
| 2021-11-26 | $5.42 | $5.71 | $5.42 | $5.60 | $5.60 | 6,451 |
| 2021-11-24 | $5.57 | $5.72 | $5.50 | $5.55 | $5.55 | 4,134 |
| 2021-11-23 | $5.49 | $5.67 | $5.42 | $5.57 | $5.57 | 4,883 |
| 2021-11-22 | $5.42 | $5.58 | $5.40 | $5.58 | $5.58 | 10,292 |
| 2021-11-19 | $5.55 | $5.82 | $5.29 | $5.37 | $5.37 | 18,053 |
| 2021-11-18 | $5.45 | $5.74 | $5.34 | $5.64 | $5.64 | 37,351 |
| 2021-11-17 | $5.61 | $5.84 | $5.50 | $5.65 | $5.65 | 5,281 |
| 2021-11-16 | $5.83 | $5.90 | $5.57 | $5.71 | $5.71 | 29,236 |
| 2021-11-15 | $5.88 | $6.23 | $5.25 | $5.81 | $5.81 | 109,826 |
| 2021-11-12 | $5.94 | $6.34 | $5.85 | $6.00 | $6.00 | 68,750 |
| 2021-11-11 | $6.22 | $6.37 | $5.80 | $5.80 | $5.80 | 61,379 |
| 2021-11-10 | $6.18 | $6.60 | $6.18 | $6.19 | $6.19 | 56,775 |
| 2021-11-09 | $6.71 | $6.94 | $6.22 | $6.22 | $6.22 | 45,347 |
| 2021-11-08 | $6.66 | $6.74 | $6.47 | $6.65 | $6.65 | 33,603 |
| 2021-11-05 | $6.55 | $6.90 | $6.38 | $6.47 | $6.47 | 22,340 |
| 2021-11-04 | $7.02 | $7.02 | $6.47 | $6.67 | $6.67 | 11,094 |
| 2021-11-03 | $6.50 | $7.20 | $6.30 | $7.20 | $7.20 | 35,240 |
| 2021-11-02 | $6.47 | $6.76 | $6.45 | $6.49 | $6.49 | 10,116 |
| 2021-11-01 | $6.81 | $6.98 | $6.35 | $6.45 | $6.45 | 24,410 |
| 2021-10-29 | $6.87 | $7.00 | $6.18 | $6.69 | $6.69 | 36,866 |
| 2021-10-28 | $6.98 | $7.34 | $6.92 | $7.03 | $7.03 | 27,556 |
| 2021-10-27 | $7.32 | $7.82 | $6.95 | $7.37 | $7.37 | 17,374 |
| 2021-10-26 | $7.79 | $7.79 | $7.20 | $7.50 | $7.50 | 39,651 |
| 2021-10-25 | $7.35 | $7.89 | $7.10 | $7.61 | $7.61 | 50,005 |
| 2021-10-22 | $7.22 | $7.52 | $7.16 | $7.24 | $7.24 | 78,619 |
| 2021-10-21 | $7.06 | $7.26 | $6.89 | $7.17 | $7.17 | 11,459 |
| 2021-10-20 | $6.59 | $7.19 | $6.59 | $7.06 | $7.06 | 29,411 |
| 2021-10-19 | $6.85 | $7.03 | $6.63 | $6.63 | $6.63 | 13,336 |
| 2021-10-18 | $6.97 | $7.16 | $6.72 | $6.99 | $6.99 | 29,316 |
| 2021-10-15 | $6.54 | $6.80 | $6.54 | $6.71 | $6.71 | 21,913 |
| 2021-10-14 | $6.94 | $6.95 | $6.63 | $6.78 | $6.78 | 22,763 |
| 2021-10-13 | $6.96 | $7.03 | $6.66 | $6.83 | $6.83 | 39,388 |
| 2021-10-12 | $7.52 | $7.52 | $6.64 | $6.79 | $6.79 | 68,155 |
| 2021-10-11 | $7.20 | $7.50 | $6.82 | $7.50 | $7.50 | 64,748 |
| 2021-10-08 | $6.80 | $6.97 | $6.77 | $6.85 | $6.85 | 23,763 |
| 2021-10-07 | $6.91 | $6.91 | $6.54 | $6.71 | $6.71 | 19,941 |
| 2021-10-06 | $6.52 | $6.82 | $6.48 | $6.78 | $6.78 | 18,339 |
| 2021-10-05 | $6.62 | $6.70 | $6.28 | $6.59 | $6.59 | 12,251 |
| 2021-10-04 | $7.10 | $7.20 | $6.40 | $6.54 | $6.54 | 43,820 |
| 2021-10-01 | $6.75 | $6.85 | $6.43 | $6.71 | $6.71 | 32,156 |
| 2021-09-30 | $6.99 | $6.99 | $6.57 | $6.74 | $6.74 | 25,769 |
| 2021-09-29 | $6.58 | $6.81 | $6.47 | $6.76 | $6.76 | 17,071 |
| 2021-09-28 | $7.00 | $7.05 | $6.23 | $6.58 | $6.58 | 39,763 |
| 2021-09-27 | $6.43 | $6.90 | $6.20 | $6.90 | $6.90 | 58,673 |
| 2021-09-24 | $6.45 | $6.45 | $6.03 | $6.13 | $6.13 | 23,407 |
| 2021-09-23 | $6.61 | $6.62 | $6.32 | $6.39 | $6.39 | 32,257 |
| 2021-09-22 | $6.58 | $6.80 | $6.44 | $6.65 | $6.65 | 33,926 |
| 2021-09-21 | $6.58 | $6.87 | $6.33 | $6.51 | $6.51 | 28,204 |
| 2021-09-20 | $6.74 | $6.74 | $6.20 | $6.50 | $6.50 | 38,726 |
| 2021-09-17 | $6.82 | $7.05 | $6.75 | $6.80 | $6.80 | 101,819 |
| 2021-09-16 | $6.60 | $6.94 | $6.13 | $6.91 | $6.91 | 88,823 |
| 2021-09-15 | $6.82 | $6.82 | $6.14 | $6.47 | $6.47 | 84,819 |
| 2021-09-14 | $7.36 | $7.36 | $6.80 | $6.84 | $6.84 | 35,182 |
| 2021-09-13 | $7.27 | $7.40 | $7.01 | $7.27 | $7.27 | 150,187 |
| 2021-09-10 | $6.65 | $6.68 | $6.34 | $6.43 | $6.43 | 43,451 |
| 2021-09-09 | $6.97 | $7.23 | $6.41 | $6.54 | $6.54 | 82,884 |
| 2021-09-08 | $7.36 | $7.45 | $6.84 | $6.95 | $6.95 | 74,759 |
| 2021-09-07 | $7.10 | $7.49 | $7.10 | $7.36 | $7.36 | 73,947 |
| 2021-09-03 | $7.52 | $7.52 | $7.14 | $7.20 | $7.20 | 26,196 |
| 2021-09-02 | $7.49 | $7.55 | $7.21 | $7.52 | $7.52 | 81,987 |
| 2021-09-01 | $7.15 | $7.47 | $7.01 | $7.30 | $7.30 | 73,810 |
| 2021-08-31 | $7.45 | $7.90 | $6.84 | $7.24 | $7.24 | 185,747 |
| 2021-08-30 | $6.15 | $7.79 | $6.15 | $7.45 | $7.45 | 505,268 |
| 2021-08-27 | $6.10 | $6.24 | $6.03 | $6.15 | $6.15 | 71,501 |
| 2021-08-26 | $5.58 | $6.23 | $5.58 | $6.13 | $6.13 | 169,719 |
| 2021-08-25 | $5.28 | $5.75 | $5.04 | $5.68 | $5.68 | 72,536 |
| 2021-08-24 | $4.74 | $5.48 | $4.62 | $5.30 | $5.30 | 91,818 |
| 2021-08-23 | $4.54 | $4.80 | $4.42 | $4.80 | $4.80 | 41,702 |
| 2021-08-20 | $4.64 | $4.72 | $4.40 | $4.40 | $4.40 | 60,518 |
| 2021-08-19 | $4.72 | $4.80 | $4.50 | $4.80 | $4.80 | 44,261 |
| 2021-08-18 | $4.78 | $4.78 | $4.64 | $4.74 | $4.74 | 13,498 |
| 2021-08-17 | $4.80 | $4.80 | $4.67 | $4.76 | $4.76 | 40,331 |
| 2021-08-16 | $4.72 | $4.80 | $4.63 | $4.80 | $4.80 | 17,564 |
| 2021-08-13 | $4.68 | $4.80 | $4.53 | $4.61 | $4.61 | 17,442 |
| 2021-08-12 | $4.55 | $4.70 | $4.54 | $4.63 | $4.63 | 9,483 |
| 2021-08-11 | $4.62 | $4.69 | $4.57 | $4.63 | $4.63 | 19,200 |
| 2021-08-10 | $4.54 | $4.70 | $4.41 | $4.65 | $4.65 | 33,484 |
| 2021-08-09 | $4.53 | $4.59 | $4.52 | $4.53 | $4.53 | 7,270 |
| 2021-08-06 | $4.51 | $4.60 | $4.51 | $4.55 | $4.55 | 6,727 |
| 2021-08-05 | $4.59 | $4.60 | $4.51 | $4.58 | $4.58 | 4,977 |
| 2021-08-04 | $4.57 | $4.57 | $4.45 | $4.46 | $4.46 | 19,909 |
| 2021-08-03 | $4.52 | $4.54 | $4.42 | $4.49 | $4.49 | 16,328 |
| 2021-08-02 | $4.53 | $4.53 | $4.38 | $4.47 | $4.47 | 15,062 |
| 2021-07-30 | $4.35 | $4.52 | $4.33 | $4.46 | $4.46 | 6,951 |
| 2021-07-29 | $4.35 | $4.49 | $4.20 | $4.42 | $4.42 | 17,617 |
| 2021-07-28 | $4.28 | $4.45 | $4.23 | $4.36 | $4.36 | 24,942 |
| 2021-07-27 | $4.24 | $4.37 | $4.24 | $4.32 | $4.32 | 6,134 |
| 2021-07-26 | $4.29 | $4.35 | $4.26 | $4.26 | $4.26 | 17,217 |
| 2021-07-23 | $4.29 | $4.40 | $4.23 | $4.35 | $4.35 | 65,720 |
| 2021-07-22 | $4.38 | $4.38 | $4.22 | $4.33 | $4.33 | 18,257 |
| 2021-07-21 | $4.26 | $4.62 | $4.20 | $4.42 | $4.42 | 83,619 |
| 2021-07-20 | $4.17 | $4.28 | $4.15 | $4.21 | $4.21 | 12,337 |
| 2021-07-19 | $4.33 | $4.40 | $4.15 | $4.23 | $4.23 | 14,921 |
| 2021-07-16 | $4.39 | $4.45 | $4.20 | $4.37 | $4.37 | 18,259 |
| 2021-07-15 | $4.43 | $4.43 | $4.22 | $4.38 | $4.38 | 17,656 |
| 2021-07-14 | $4.45 | $4.61 | $4.34 | $4.43 | $4.43 | 19,855 |
| 2021-07-13 | $4.62 | $4.62 | $4.35 | $4.46 | $4.46 | 2,530 |
| 2021-07-12 | $4.37 | $4.49 | $4.23 | $4.46 | $4.46 | 21,338 |
| 2021-07-09 | $4.32 | $4.39 | $4.22 | $4.36 | $4.36 | 20,245 |
| 2021-07-08 | $4.39 | $4.39 | $4.15 | $4.24 | $4.24 | 28,464 |
| 2021-07-07 | $4.40 | $4.49 | $4.20 | $4.37 | $4.37 | 36,592 |
| 2021-07-06 | $4.64 | $4.64 | $4.33 | $4.40 | $4.40 | 18,106 |
| 2021-07-02 | $4.70 | $4.76 | $4.50 | $4.56 | $4.56 | 44,885 |
| 2021-07-01 | $4.86 | $4.86 | $4.57 | $4.63 | $4.63 | 9,925 |
| 2021-06-30 | $4.66 | $4.90 | $4.55 | $4.85 | $4.85 | 25,521 |
| 2021-06-29 | $4.92 | $4.92 | $4.53 | $4.58 | $4.58 | 64,642 |
| 2021-06-28 | $4.85 | $5.29 | $4.71 | $4.96 | $4.96 | 51,669 |
| 2021-06-25 | $4.93 | $4.93 | $4.65 | $4.76 | $4.76 | 67,762 |
| 2021-06-24 | $5.08 | $5.12 | $4.90 | $5.11 | $5.11 | 26,911 |
| 2021-06-23 | $4.96 | $5.13 | $4.93 | $5.07 | $5.07 | 12,822 |
| 2021-06-22 | $4.68 | $4.90 | $4.58 | $4.88 | $4.88 | 27,463 |
| 2021-06-21 | $4.81 | $4.86 | $4.66 | $4.66 | $4.66 | 6,625 |
| 2021-06-18 | $4.94 | $4.99 | $4.79 | $4.82 | $4.82 | 35,576 |
| 2021-06-17 | $5.22 | $5.24 | $4.92 | $4.98 | $4.98 | 28,848 |
| 2021-06-16 | $5.15 | $5.20 | $5.12 | $5.18 | $5.18 | 9,123 |
| 2021-06-15 | $5.10 | $5.21 | $5.04 | $5.14 | $5.14 | 53,255 |
| 2021-06-14 | $5.06 | $5.52 | $5.06 | $5.21 | $5.21 | 135,396 |
| 2021-06-11 | $5.07 | $5.08 | $4.71 | $5.00 | $5.00 | 114,170 |
| 2021-06-10 | $5.49 | $5.75 | $4.92 | $5.01 | $5.01 | 206,670 |
| 2021-06-09 | $4.99 | $5.70 | $4.99 | $5.47 | $5.47 | 210,445 |
| 2021-06-08 | $4.92 | $5.10 | $4.76 | $5.10 | $5.10 | 112,729 |
| 2021-06-07 | $4.30 | $5.00 | $4.30 | $4.80 | $4.80 | 148,464 |
| 2021-06-04 | $4.13 | $4.30 | $4.06 | $4.30 | $4.30 | 59,384 |
| 2021-06-03 | $3.96 | $4.16 | $3.84 | $4.16 | $4.16 | 93,930 |
| 2021-06-02 | $3.75 | $4.00 | $3.73 | $3.95 | $3.95 | 64,864 |
| 2021-06-01 | $3.90 | $3.97 | $3.78 | $3.79 | $3.79 | 71,513 |
| 2021-05-28 | $3.80 | $3.88 | $3.79 | $3.84 | $3.84 | 31,104 |
| 2021-05-27 | $3.76 | $3.83 | $3.75 | $3.77 | $3.77 | 37,124 |
| 2021-05-26 | $3.58 | $3.75 | $3.58 | $3.70 | $3.70 | 79,686 |
| 2021-05-25 | $3.54 | $3.65 | $3.50 | $3.61 | $3.61 | 98,485 |
| 2021-05-24 | $3.53 | $3.55 | $3.50 | $3.50 | $3.50 | 9,561 |
| 2021-05-21 | $3.46 | $3.57 | $3.44 | $3.49 | $3.49 | 36,231 |
| 2021-05-20 | $3.43 | $3.46 | $3.42 | $3.44 | $3.44 | 44,416 |
| 2021-05-19 | $3.45 | $3.46 | $3.42 | $3.44 | $3.44 | 11,482 |
| 2021-05-18 | $3.56 | $3.57 | $3.45 | $3.46 | $3.46 | 15,076 |
| 2021-05-17 | $3.52 | $3.57 | $3.51 | $3.55 | $3.55 | 12,770 |
| 2021-05-14 | $3.54 | $3.60 | $3.54 | $3.57 | $3.57 | 79,173 |
| 2021-05-13 | $3.47 | $3.60 | $3.42 | $3.52 | $3.52 | 50,292 |
| 2021-05-12 | $3.60 | $3.60 | $3.45 | $3.51 | $3.51 | 12,150 |
| 2021-05-11 | $3.54 | $3.56 | $3.46 | $3.56 | $3.56 | 32,154 |
| 2021-05-10 | $3.53 | $3.64 | $3.50 | $3.52 | $3.52 | 13,498 |
| 2021-05-07 | $3.48 | $3.59 | $3.46 | $3.53 | $3.53 | 24,049 |
| 2021-05-06 | $3.53 | $3.55 | $3.48 | $3.53 | $3.53 | 16,655 |
| 2021-05-05 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 4,800 |
| 2021-05-04 | $3.59 | $3.70 | $3.51 | $3.57 | $3.57 | 16,445 |
| 2021-05-03 | $3.70 | $3.70 | $3.52 | $3.54 | $3.54 | 12,577 |
| 2021-04-30 | $3.60 | $3.70 | $3.51 | $3.70 | $3.70 | 19,864 |
| 2021-04-29 | $3.56 | $3.62 | $3.50 | $3.56 | $3.56 | 10,622 |
| 2021-04-28 | $3.58 | $3.63 | $3.49 | $3.53 | $3.53 | 26,390 |
| 2021-04-27 | $3.55 | $3.65 | $3.53 | $3.60 | $3.60 | 32,437 |
| 2021-04-26 | $3.65 | $3.65 | $3.53 | $3.60 | $3.60 | 14,311 |
| 2021-04-23 | $3.62 | $3.64 | $3.49 | $3.60 | $3.60 | 14,363 |
| 2021-04-22 | $3.66 | $3.66 | $3.52 | $3.64 | $3.64 | 45,968 |
| 2021-04-21 | $3.64 | $3.79 | $3.46 | $3.67 | $3.67 | 42,139 |
| 2021-04-20 | $3.50 | $3.60 | $3.42 | $3.59 | $3.59 | 15,805 |
| 2021-04-19 | $3.67 | $3.67 | $3.52 | $3.56 | $3.56 | 14,999 |
| 2021-04-16 | $3.60 | $3.69 | $3.51 | $3.60 | $3.60 | 39,290 |
| 2021-04-15 | $3.66 | $3.66 | $3.43 | $3.56 | $3.56 | 18,898 |
| 2021-04-14 | $3.63 | $3.68 | $3.51 | $3.60 | $3.60 | 27,845 |
| 2021-04-13 | $3.70 | $3.70 | $3.56 | $3.67 | $3.67 | 13,782 |
| 2021-04-12 | $3.75 | $3.76 | $3.51 | $3.65 | $3.65 | 52,056 |
| 2021-04-09 | $3.73 | $3.77 | $3.58 | $3.69 | $3.69 | 19,470 |
| 2021-04-08 | $3.67 | $3.74 | $3.56 | $3.67 | $3.67 | 42,588 |
| 2021-04-07 | $3.70 | $3.76 | $3.52 | $3.52 | $3.52 | 50,630 |
| 2021-04-06 | $3.62 | $3.69 | $3.58 | $3.64 | $3.64 | 21,953 |
| 2021-04-05 | $3.59 | $3.64 | $3.55 | $3.57 | $3.57 | 12,597 |
| 2021-04-01 | $3.65 | $3.67 | $3.54 | $3.54 | $3.54 | 9,893 |
| 2021-03-31 | $3.60 | $3.66 | $3.55 | $3.58 | $3.58 | 40,622 |
| 2021-03-30 | $3.57 | $3.59 | $3.49 | $3.59 | $3.59 | 11,241 |
| 2021-03-29 | $3.51 | $3.59 | $3.35 | $3.59 | $3.59 | 41,879 |
| 2021-03-26 | $3.50 | $3.56 | $3.33 | $3.50 | $3.50 | 53,857 |
| 2021-03-25 | $3.36 | $3.56 | $3.35 | $3.40 | $3.40 | 54,889 |
| 2021-03-24 | $3.43 | $3.55 | $3.35 | $3.35 | $3.35 | 39,953 |
| 2021-03-23 | $3.38 | $3.54 | $3.37 | $3.43 | $3.43 | 29,605 |
| 2021-03-22 | $3.32 | $3.44 | $3.27 | $3.37 | $3.37 | 25,594 |
| 2021-03-19 | $3.47 | $3.47 | $3.37 | $3.39 | $3.39 | 45,067 |
| 2021-03-18 | $3.41 | $3.56 | $3.35 | $3.40 | $3.40 | 33,721 |
| 2021-03-17 | $3.58 | $3.58 | $3.42 | $3.50 | $3.50 | 17,401 |
| 2021-03-16 | $3.61 | $3.72 | $3.50 | $3.51 | $3.51 | 17,594 |
| 2021-03-15 | $3.61 | $3.71 | $3.53 | $3.58 | $3.58 | 32,385 |
| 2021-03-12 | $3.47 | $3.59 | $3.47 | $3.52 | $3.52 | 28,013 |
| 2021-03-11 | $3.49 | $3.61 | $3.47 | $3.50 | $3.50 | 53,808 |
| 2021-03-10 | $3.44 | $3.49 | $3.41 | $3.47 | $3.47 | 16,368 |
| 2021-03-09 | $3.44 | $3.48 | $3.41 | $3.45 | $3.45 | 37,715 |
| 2021-03-08 | $3.52 | $3.54 | $3.33 | $3.39 | $3.39 | 67,473 |
| 2021-03-05 | $3.65 | $3.65 | $3.44 | $3.52 | $3.52 | 38,319 |
| 2021-03-04 | $3.72 | $3.72 | $3.40 | $3.60 | $3.60 | 81,055 |
| 2021-03-03 | $3.77 | $3.83 | $3.55 | $3.83 | $3.83 | 37,270 |
| 2021-03-02 | $3.74 | $3.75 | $3.69 | $3.72 | $3.72 | 20,196 |
| 2021-03-01 | $3.95 | $4.04 | $3.69 | $3.75 | $3.75 | 56,734 |
| 2021-02-26 | $3.84 | $3.93 | $3.57 | $3.93 | $3.93 | 52,457 |
| 2021-02-25 | $3.93 | $3.99 | $3.76 | $3.82 | $3.82 | 23,271 |
| 2021-02-24 | $3.85 | $4.03 | $3.85 | $3.93 | $3.93 | 21,227 |
| 2021-02-23 | $4.03 | $4.03 | $3.82 | $3.90 | $3.90 | 43,569 |
| 2021-02-22 | $3.89 | $4.04 | $3.78 | $4.00 | $4.00 | 48,463 |
| 2021-02-19 | $3.94 | $3.94 | $3.86 | $3.92 | $3.92 | 15,857 |
| 2021-02-18 | $3.93 | $4.05 | $3.86 | $3.90 | $3.90 | 40,823 |
| 2021-02-17 | $3.84 | $3.94 | $3.72 | $3.91 | $3.91 | 17,217 |
| 2021-02-16 | $3.79 | $3.97 | $3.72 | $3.84 | $3.84 | 57,364 |
| 2021-02-12 | $3.75 | $3.77 | $3.67 | $3.72 | $3.72 | 29,486 |
| 2021-02-11 | $3.67 | $3.75 | $3.66 | $3.74 | $3.74 | 31,600 |
| 2021-02-10 | $3.68 | $3.79 | $3.64 | $3.72 | $3.72 | 37,518 |
| 2021-02-09 | $3.75 | $3.75 | $3.66 | $3.68 | $3.68 | 35,372 |
| 2021-02-08 | $3.60 | $3.78 | $3.60 | $3.62 | $3.62 | 66,185 |
| 2021-02-05 | $3.70 | $3.79 | $3.58 | $3.62 | $3.62 | 45,465 |
| 2021-02-04 | $3.75 | $3.83 | $3.62 | $3.72 | $3.72 | 40,941 |
| 2021-02-03 | $3.53 | $3.80 | $3.53 | $3.78 | $3.78 | 85,068 |
| 2021-02-02 | $3.46 | $3.58 | $3.46 | $3.53 | $3.53 | 37,058 |
| 2021-02-01 | $3.39 | $3.54 | $3.39 | $3.45 | $3.45 | 9,019 |
| 2021-01-29 | $3.50 | $3.59 | $3.35 | $3.39 | $3.39 | 54,966 |
| 2021-01-28 | $3.60 | $3.70 | $3.48 | $3.49 | $3.49 | 26,652 |
| 2021-01-27 | $3.61 | $3.66 | $3.54 | $3.63 | $3.63 | 29,035 |
| 2021-01-26 | $3.65 | $3.72 | $3.56 | $3.65 | $3.65 | 44,983 |
| 2021-01-25 | $3.55 | $3.63 | $3.51 | $3.63 | $3.63 | 37,984 |
| 2021-01-22 | $3.48 | $3.53 | $3.47 | $3.50 | $3.50 | 12,130 |
| 2021-01-21 | $3.67 | $3.70 | $3.34 | $3.43 | $3.43 | 125,230 |
| 2021-01-20 | $3.65 | $3.69 | $3.57 | $3.66 | $3.66 | 30,141 |
| 2021-01-19 | $3.78 | $3.78 | $3.61 | $3.68 | $3.68 | 40,962 |
| 2021-01-15 | $3.75 | $3.77 | $3.60 | $3.64 | $3.64 | 23,786 |
| 2021-01-14 | $3.63 | $3.75 | $3.47 | $3.72 | $3.72 | 32,473 |
| 2021-01-13 | $3.50 | $3.76 | $3.50 | $3.54 | $3.54 | 47,979 |
| 2021-01-12 | $3.50 | $3.62 | $3.50 | $3.56 | $3.56 | 26,481 |
| 2021-01-11 | $3.67 | $3.69 | $3.50 | $3.54 | $3.54 | 38,509 |
| 2021-01-08 | $3.73 | $3.80 | $3.66 | $3.70 | $3.70 | 24,726 |
| 2021-01-07 | $3.80 | $3.88 | $3.71 | $3.76 | $3.76 | 23,805 |
| 2021-01-06 | $3.60 | $3.97 | $3.60 | $3.77 | $3.77 | 76,820 |
| 2021-01-05 | $3.85 | $3.93 | $3.60 | $3.60 | $3.60 | 93,691 |
| 2021-01-04 | $4.23 | $4.23 | $3.86 | $3.88 | $3.88 | 93,260 |
| 2020-12-31 | $4.07 | $4.40 | $4.05 | $4.24 | $4.24 | 65,233 |
| 2020-12-30 | $4.30 | $4.41 | $4.08 | $4.14 | $4.14 | 186,903 |
| 2020-12-29 | $3.88 | $4.30 | $3.86 | $4.24 | $4.24 | 341,220 |
| 2020-12-28 | $3.53 | $3.81 | $3.45 | $3.81 | $3.81 | 47,338 |
| 2020-12-24 | $3.62 | $3.62 | $3.53 | $3.56 | $3.56 | 8,793 |
| 2020-12-23 | $3.68 | $3.75 | $3.55 | $3.60 | $3.60 | 23,886 |
| 2020-12-22 | $3.55 | $3.75 | $3.55 | $3.61 | $3.61 | 9,617 |
| 2020-12-21 | $3.55 | $3.67 | $3.53 | $3.62 | $3.62 | 50,610 |
| 2020-12-18 | $3.71 | $3.78 | $3.60 | $3.63 | $3.63 | 53,085 |
| 2020-12-17 | $3.59 | $3.80 | $3.59 | $3.73 | $3.73 | 58,140 |
| 2020-12-16 | $3.70 | $3.70 | $3.54 | $3.59 | $3.59 | 43,754 |
| 2020-12-15 | $3.51 | $3.67 | $3.51 | $3.60 | $3.60 | 23,897 |
| 2020-12-14 | $3.58 | $3.68 | $3.52 | $3.53 | $3.53 | 16,157 |
| 2020-12-11 | $3.58 | $3.72 | $3.55 | $3.58 | $3.58 | 21,317 |
| 2020-12-10 | $3.66 | $3.71 | $3.53 | $3.59 | $3.59 | 37,424 |
| 2020-12-09 | $3.77 | $3.77 | $3.56 | $3.58 | $3.58 | 35,749 |
| 2020-12-08 | $3.72 | $3.80 | $3.56 | $3.63 | $3.63 | 16,898 |
| 2020-12-07 | $3.71 | $3.77 | $3.62 | $3.64 | $3.64 | 70,690 |
| 2020-12-04 | $3.59 | $3.73 | $3.59 | $3.66 | $3.66 | 46,300 |
| 2020-12-03 | $3.60 | $3.80 | $3.57 | $3.57 | $3.57 | 106,771 |
| 2020-12-02 | $3.40 | $3.73 | $3.40 | $3.62 | $3.62 | 76,029 |
| 2020-12-01 | $3.51 | $3.56 | $3.44 | $3.48 | $3.48 | 49,293 |
| 2020-11-30 | $3.51 | $3.60 | $3.30 | $3.38 | $3.38 | 349,916 |
| 2020-11-27 | $3.37 | $3.62 | $3.33 | $3.62 | $3.62 | 57,860 |
| 2020-11-25 | $3.41 | $3.52 | $3.33 | $3.43 | $3.43 | 64,334 |
| 2020-11-24 | $3.22 | $3.52 | $3.20 | $3.35 | $3.35 | 74,871 |
| 2020-11-23 | $3.19 | $3.32 | $3.16 | $3.23 | $3.23 | 90,425 |
| 2020-11-20 | $3.36 | $3.43 | $3.28 | $3.31 | $3.31 | 31,266 |
| 2020-11-19 | $3.40 | $3.52 | $3.33 | $3.41 | $3.41 | 45,671 |
| 2020-11-18 | $3.55 | $3.61 | $3.50 | $3.52 | $3.52 | 29,837 |
| 2020-11-17 | $3.61 | $3.71 | $3.50 | $3.56 | $3.56 | 23,227 |
| 2020-11-16 | $3.54 | $3.81 | $3.54 | $3.62 | $3.62 | 32,238 |
| 2020-11-13 | $3.60 | $3.77 | $3.50 | $3.53 | $3.53 | 33,368 |
| 2020-11-12 | $3.52 | $3.83 | $3.52 | $3.59 | $3.59 | 73,112 |
| 2020-11-11 | $3.89 | $3.89 | $3.56 | $3.62 | $3.62 | 38,196 |
| 2020-11-10 | $3.62 | $3.88 | $3.61 | $3.74 | $3.74 | 9,785 |
| 2020-11-09 | $3.74 | $3.80 | $3.61 | $3.63 | $3.63 | 26,551 |
| 2020-11-06 | $3.39 | $3.62 | $3.39 | $3.58 | $3.58 | 13,665 |
| 2020-11-05 | $3.49 | $3.54 | $3.42 | $3.43 | $3.43 | 17,510 |
| 2020-11-04 | $3.44 | $3.52 | $3.33 | $3.36 | $3.36 | 11,971 |
| 2020-11-03 | $3.67 | $3.80 | $3.27 | $3.38 | $3.38 | 38,168 |
| 2020-11-02 | $3.42 | $3.55 | $3.28 | $3.52 | $3.52 | 26,811 |
| 2020-10-30 | $3.16 | $3.38 | $3.10 | $3.32 | $3.32 | 11,355 |
| 2020-10-29 | $3.32 | $3.40 | $3.22 | $3.34 | $3.34 | 15,195 |
| 2020-10-28 | $3.48 | $3.48 | $3.11 | $3.27 | $3.27 | 22,916 |
| 2020-10-27 | $3.43 | $3.50 | $3.33 | $3.45 | $3.45 | 11,066 |
| 2020-10-26 | $3.44 | $3.79 | $3.42 | $3.52 | $3.52 | 25,698 |
| 2020-10-23 | $3.41 | $3.48 | $3.28 | $3.48 | $3.48 | 18,686 |
| 2020-10-22 | $3.20 | $3.59 | $3.19 | $3.39 | $3.39 | 22,773 |
| 2020-10-21 | $3.50 | $3.55 | $3.15 | $3.15 | $3.15 | 35,261 |
| 2020-10-20 | $3.69 | $3.80 | $3.43 | $3.53 | $3.53 | 59,359 |
| 2020-10-19 | $3.24 | $3.75 | $3.22 | $3.65 | $3.65 | 157,012 |
| 2020-10-16 | $3.12 | $3.23 | $3.02 | $3.19 | $3.19 | 47,796 |
| 2020-10-15 | $2.99 | $3.10 | $2.95 | $3.10 | $3.10 | 36,095 |
| 2020-10-14 | $3.00 | $3.03 | $2.96 | $3.03 | $3.03 | 57,672 |
| 2020-10-13 | $2.95 | $2.99 | $2.83 | $2.99 | $2.99 | 35,368 |
| 2020-10-12 | $2.91 | $2.99 | $2.91 | $2.98 | $2.98 | 6,712 |
| 2020-10-09 | $2.95 | $2.99 | $2.88 | $2.95 | $2.95 | 21,430 |
| 2020-10-08 | $2.96 | $2.96 | $2.87 | $2.92 | $2.92 | 16,527 |
| 2020-10-07 | $2.98 | $2.98 | $2.86 | $2.88 | $2.88 | 11,922 |
| 2020-10-06 | $3.09 | $3.19 | $2.90 | $2.90 | $2.90 | 14,595 |
| 2020-10-05 | $3.12 | $3.17 | $3.03 | $3.06 | $3.06 | 13,493 |
| 2020-10-02 | $3.07 | $3.21 | $3.07 | $3.12 | $3.12 | 16,067 |
| 2020-10-01 | $3.13 | $3.17 | $3.09 | $3.17 | $3.17 | 7,435 |
| 2020-09-30 | $3.08 | $3.17 | $3.08 | $3.11 | $3.11 | 13,323 |
| 2020-09-29 | $3.02 | $3.12 | $3.00 | $3.09 | $3.09 | 19,169 |
| 2020-09-28 | $3.05 | $3.18 | $3.05 | $3.10 | $3.10 | 5,520 |
| 2020-09-25 | $3.17 | $3.17 | $3.06 | $3.14 | $3.14 | 13,835 |
| 2020-09-24 | $2.81 | $3.21 | $2.81 | $3.15 | $3.15 | 21,666 |
| 2020-09-23 | $3.07 | $3.07 | $2.85 | $2.93 | $2.93 | 22,568 |
| 2020-09-22 | $3.15 | $3.15 | $2.98 | $2.98 | $2.98 | 15,155 |
| 2020-09-21 | $3.09 | $3.15 | $3.04 | $3.08 | $3.08 | 26,000 |
| 2020-09-18 | $3.15 | $3.21 | $3.10 | $3.18 | $3.18 | 36,859 |
| 2020-09-17 | $3.09 | $3.09 | $3.03 | $3.09 | $3.09 | 34,013 |
| 2020-09-16 | $3.40 | $3.43 | $3.05 | $3.11 | $3.11 | 59,341 |
| 2020-09-15 | $3.37 | $3.47 | $3.25 | $3.43 | $3.43 | 9,530 |
| 2020-09-14 | $3.34 | $3.42 | $3.34 | $3.38 | $3.38 | 7,925 |
| 2020-09-11 | $3.48 | $3.53 | $3.36 | $3.45 | $3.45 | 7,482 |
| 2020-09-10 | $3.57 | $3.57 | $3.41 | $3.52 | $3.52 | 13,137 |
| 2020-09-09 | $3.46 | $3.54 | $3.44 | $3.49 | $3.49 | 5,778 |
| 2020-09-08 | $3.43 | $3.55 | $3.40 | $3.48 | $3.48 | 14,198 |
| 2020-09-04 | $3.44 | $3.48 | $3.40 | $3.48 | $3.48 | 7,359 |
| 2020-09-03 | $3.48 | $3.58 | $3.40 | $3.42 | $3.42 | 29,499 |
| 2020-09-02 | $3.46 | $3.49 | $3.34 | $3.48 | $3.48 | 32,421 |
| 2020-09-01 | $3.28 | $3.53 | $3.28 | $3.44 | $3.44 | 31,583 |
| 2020-08-31 | $3.59 | $3.61 | $3.26 | $3.26 | $3.26 | 78,147 |
| 2020-08-28 | $3.54 | $3.68 | $3.51 | $3.65 | $3.65 | 31,384 |
| 2020-08-27 | $3.48 | $3.61 | $3.37 | $3.50 | $3.50 | 28,939 |
| 2020-08-26 | $3.48 | $3.51 | $3.40 | $3.45 | $3.45 | 12,787 |
| 2020-08-25 | $3.57 | $3.57 | $3.36 | $3.40 | $3.40 | 30,854 |
| 2020-08-24 | $3.71 | $3.71 | $3.47 | $3.50 | $3.50 | 78,748 |
| 2020-08-21 | $3.89 | $3.89 | $3.69 | $3.71 | $3.71 | 25,561 |
| 2020-08-20 | $3.75 | $3.89 | $3.66 | $3.71 | $3.71 | 29,728 |
| 2020-08-19 | $3.69 | $3.88 | $3.69 | $3.75 | $3.75 | 21,111 |
| 2020-08-18 | $3.80 | $3.82 | $3.67 | $3.74 | $3.74 | 123,627 |
| 2020-08-17 | $3.92 | $4.00 | $3.83 | $3.87 | $3.87 | 47,721 |
| 2020-08-14 | $3.96 | $4.00 | $3.84 | $3.95 | $3.95 | 42,560 |
| 2020-08-13 | $3.86 | $4.04 | $3.74 | $3.96 | $3.96 | 46,804 |
| 2020-08-12 | $4.00 | $4.02 | $3.74 | $3.90 | $3.90 | 104,162 |
| 2020-08-11 | $4.21 | $4.29 | $3.93 | $3.94 | $3.94 | 88,081 |
| 2020-08-10 | $4.55 | $4.55 | $4.26 | $4.27 | $4.27 | 27,324 |
| 2020-08-07 | $4.66 | $4.66 | $4.40 | $4.48 | $4.48 | 31,044 |
| 2020-08-06 | $4.50 | $4.60 | $4.33 | $4.57 | $4.57 | 88,094 |
| 2020-08-05 | $4.35 | $4.69 | $4.22 | $4.54 | $4.54 | 151,619 |
| 2020-08-04 | $4.40 | $4.83 | $4.13 | $4.18 | $4.18 | 190,106 |
| 2020-08-03 | $3.95 | $4.19 | $3.69 | $4.06 | $4.06 | 105,524 |
| 2020-07-31 | $3.94 | $4.03 | $3.79 | $3.81 | $3.81 | 17,749 |
| 2020-07-30 | $3.95 | $4.04 | $3.82 | $3.82 | $3.82 | 29,600 |
| 2020-07-29 | $4.14 | $4.14 | $3.88 | $3.98 | $3.98 | 35,217 |
| 2020-07-28 | $4.15 | $4.16 | $4.01 | $4.07 | $4.07 | 50,254 |
| 2020-07-27 | $4.26 | $4.30 | $4.17 | $4.21 | $4.21 | 26,111 |
| 2020-07-24 | $4.15 | $4.27 | $4.12 | $4.17 | $4.17 | 16,774 |
| 2020-07-23 | $4.21 | $4.39 | $4.15 | $4.18 | $4.18 | 36,054 |
| 2020-07-22 | $4.17 | $4.25 | $4.14 | $4.25 | $4.25 | 47,499 |
| 2020-07-21 | $4.06 | $4.21 | $4.03 | $4.18 | $4.18 | 55,211 |
| 2020-07-20 | $4.01 | $4.07 | $3.97 | $3.98 | $3.98 | 25,736 |
| 2020-07-17 | $4.16 | $4.22 | $4.05 | $4.08 | $4.08 | 16,300 |
| 2020-07-16 | $3.99 | $4.18 | $3.98 | $4.18 | $4.18 | 16,200 |
| 2020-07-15 | $4.10 | $4.19 | $4.06 | $4.06 | $4.06 | 26,600 |
| 2020-07-14 | $4.30 | $4.30 | $3.93 | $4.06 | $4.06 | 78,000 |
| 2020-07-13 | $4.35 | $4.55 | $4.25 | $4.27 | $4.27 | 50,400 |
| 2020-07-10 | $4.19 | $4.44 | $4.03 | $4.27 | $4.27 | 85,800 |
| 2020-07-09 | $4.37 | $4.48 | $4.17 | $4.20 | $4.20 | 43,600 |
| 2020-07-08 | $4.31 | $4.37 | $4.22 | $4.37 | $4.37 | 49,200 |
| 2020-07-07 | $4.32 | $4.32 | $4.06 | $4.24 | $4.24 | 28,600 |
| 2020-07-06 | $4.02 | $4.39 | $4.02 | $4.18 | $4.18 | 61,800 |
| 2020-07-02 | $3.99 | $4.12 | $3.71 | $3.78 | $3.78 | 84,600 |
| 2020-07-01 | $3.96 | $4.03 | $3.87 | $3.90 | $3.90 | 16,800 |
| 2020-06-30 | $4.15 | $4.15 | $3.74 | $3.95 | $3.95 | 47,300 |
| 2020-06-29 | $4.03 | $4.18 | $4.03 | $4.18 | $4.18 | 19,800 |
| 2020-06-26 | $4.26 | $4.26 | $3.92 | $3.99 | $3.99 | 20,209 |
| 2020-06-25 | $3.80 | $4.28 | $3.75 | $4.20 | $4.20 | 228,598 |
| 2020-06-24 | $3.91 | $4.00 | $3.81 | $3.82 | $3.82 | 27,583 |
| 2020-06-23 | $4.06 | $4.18 | $3.89 | $4.01 | $4.01 | 19,509 |
| 2020-06-22 | $3.97 | $4.02 | $3.90 | $3.92 | $3.92 | 22,325 |
| 2020-06-19 | $3.90 | $4.22 | $3.90 | $4.12 | $4.12 | 40,015 |
| 2020-06-18 | $4.25 | $4.30 | $3.84 | $3.85 | $3.85 | 65,007 |
| 2020-06-17 | $4.59 | $4.59 | $4.26 | $4.34 | $4.34 | 42,065 |
| 2020-06-16 | $4.37 | $4.68 | $4.37 | $4.45 | $4.45 | 89,797 |
| 2020-06-15 | $4.51 | $4.51 | $4.16 | $4.34 | $4.34 | 33,157 |
| 2020-06-12 | $4.35 | $4.56 | $4.30 | $4.46 | $4.46 | 42,260 |
| 2020-06-11 | $4.55 | $4.60 | $4.27 | $4.28 | $4.28 | 112,666 |
| 2020-06-10 | $4.62 | $4.84 | $4.20 | $4.83 | $4.83 | 78,469 |
| 2020-06-09 | $4.58 | $4.66 | $4.15 | $4.62 | $4.62 | 73,925 |
| 2020-06-08 | $4.40 | $4.80 | $4.30 | $4.73 | $4.73 | 114,403 |
| 2020-06-05 | $4.16 | $4.40 | $4.13 | $4.22 | $4.22 | 62,815 |
| 2020-06-04 | $3.93 | $4.14 | $3.92 | $4.02 | $4.02 | 81,746 |
| 2020-06-03 | $4.06 | $4.14 | $3.85 | $3.85 | $3.85 | 65,819 |
| 2020-06-02 | $3.56 | $3.90 | $3.53 | $3.83 | $3.83 | 59,096 |
| 2020-06-01 | $3.27 | $3.53 | $3.19 | $3.53 | $3.53 | 42,837 |
| 2020-05-29 | $3.38 | $3.45 | $3.07 | $3.07 | $3.07 | 31,842 |
| 2020-05-28 | $3.51 | $3.51 | $3.28 | $3.29 | $3.29 | 35,176 |
| 2020-05-27 | $3.70 | $3.70 | $3.45 | $3.53 | $3.53 | 22,246 |
| 2020-05-26 | $3.58 | $3.77 | $3.51 | $3.55 | $3.55 | 28,329 |
| 2020-05-22 | $3.39 | $3.49 | $3.39 | $3.49 | $3.49 | 7,479 |
| 2020-05-21 | $3.40 | $3.49 | $3.31 | $3.40 | $3.40 | 23,241 |
| 2020-05-20 | $3.43 | $3.50 | $3.25 | $3.40 | $3.40 | 24,917 |
| 2020-05-19 | $3.51 | $3.51 | $3.27 | $3.35 | $3.35 | 14,697 |
| 2020-05-18 | $3.58 | $3.58 | $3.35 | $3.48 | $3.48 | 45,218 |
| 2020-05-15 | $3.33 | $3.43 | $3.23 | $3.35 | $3.35 | 14,360 |
| 2020-05-14 | $3.10 | $3.30 | $3.06 | $3.30 | $3.30 | 15,765 |
| 2020-05-13 | $3.33 | $3.44 | $3.07 | $3.10 | $3.10 | 14,695 |
| 2020-05-12 | $3.35 | $3.60 | $3.30 | $3.30 | $3.30 | 43,162 |
| 2020-05-11 | $3.26 | $3.53 | $3.06 | $3.35 | $3.35 | 35,432 |
| 2020-05-08 | $3.08 | $3.32 | $2.90 | $3.14 | $3.14 | 66,797 |
| 2020-05-07 | $3.00 | $3.08 | $2.95 | $2.95 | $2.95 | 21,918 |
| 2020-05-06 | $2.91 | $3.02 | $2.89 | $2.95 | $2.95 | 21,059 |
| 2020-05-05 | $3.05 | $3.06 | $2.90 | $2.90 | $2.90 | 25,854 |
| 2020-05-04 | $2.95 | $3.02 | $2.86 | $2.96 | $2.96 | 19,120 |
| 2020-05-01 | $3.03 | $3.08 | $2.88 | $2.93 | $2.93 | 32,353 |
| 2020-04-30 | $3.33 | $3.33 | $2.95 | $3.00 | $3.00 | 44,277 |
| 2020-04-29 | $3.13 | $3.31 | $2.94 | $3.11 | $3.11 | 109,772 |
| 2020-04-28 | $2.93 | $3.09 | $2.93 | $3.09 | $3.09 | 44,914 |
| 2020-04-27 | $2.95 | $2.98 | $2.84 | $2.96 | $2.96 | 38,574 |
| 2020-04-24 | $3.13 | $3.13 | $2.82 | $2.83 | $2.83 | 23,139 |
| 2020-04-23 | $3.04 | $3.08 | $2.91 | $3.04 | $3.04 | 25,071 |
| 2020-04-22 | $3.01 | $3.06 | $2.92 | $3.06 | $3.06 | 9,792 |
| 2020-04-21 | $3.05 | $3.05 | $2.90 | $2.95 | $2.95 | 18,215 |
| 2020-04-20 | $3.20 | $3.29 | $3.06 | $3.07 | $3.07 | 17,644 |
| 2020-04-17 | $3.22 | $3.22 | $3.13 | $3.20 | $3.20 | 24,842 |
| 2020-04-16 | $3.07 | $3.20 | $3.03 | $3.12 | $3.12 | 13,519 |
| 2020-04-15 | $3.03 | $3.18 | $2.91 | $3.08 | $3.08 | 34,749 |
| 2020-04-14 | $3.14 | $3.24 | $3.01 | $3.06 | $3.06 | 35,914 |
| 2020-04-13 | $3.46 | $3.46 | $3.02 | $3.07 | $3.07 | 36,112 |
| 2020-04-09 | $3.47 | $3.56 | $3.11 | $3.30 | $3.30 | 26,579 |
| 2020-04-08 | $3.51 | $3.55 | $3.27 | $3.31 | $3.31 | 33,162 |
| 2020-04-07 | $3.19 | $3.51 | $3.07 | $3.51 | $3.51 | 47,353 |
| 2020-04-06 | $3.24 | $3.37 | $3.01 | $3.20 | $3.20 | 35,006 |
| 2020-04-03 | $3.25 | $3.25 | $3.04 | $3.11 | $3.11 | 14,815 |
| 2020-04-02 | $3.05 | $3.26 | $2.96 | $3.26 | $3.26 | 30,579 |
| 2020-04-01 | $3.16 | $3.17 | $3.00 | $3.08 | $3.08 | 22,169 |
| 2020-03-31 | $3.15 | $3.38 | $3.03 | $3.24 | $3.24 | 43,952 |
| 2020-03-30 | $3.23 | $3.23 | $2.87 | $3.02 | $3.02 | 65,280 |
| 2020-03-27 | $3.23 | $3.25 | $3.11 | $3.11 | $3.11 | 6,007 |
| 2020-03-26 | $3.15 | $3.49 | $3.15 | $3.30 | $3.30 | 44,262 |
| 2020-03-25 | $3.12 | $3.37 | $3.01 | $3.24 | $3.24 | 103,601 |
| 2020-03-24 | $3.06 | $3.48 | $2.99 | $3.12 | $3.12 | 41,626 |
| 2020-03-23 | $3.08 | $3.08 | $2.83 | $2.99 | $2.99 | 20,840 |
| 2020-03-20 | $3.02 | $3.42 | $3.02 | $3.21 | $3.21 | 73,775 |
| 2020-03-19 | $3.08 | $3.15 | $2.93 | $2.96 | $2.96 | 82,288 |
| 2020-03-18 | $3.01 | $3.05 | $2.54 | $3.00 | $3.00 | 193,293 |
| 2020-03-17 | $3.22 | $3.58 | $3.10 | $3.23 | $3.23 | 234,590 |
| 2020-03-16 | $3.60 | $3.77 | $3.32 | $3.32 | $3.32 | 121,837 |
| 2020-03-13 | $3.87 | $4.40 | $3.87 | $3.90 | $3.90 | 73,798 |
| 2020-03-12 | $3.85 | $4.38 | $3.60 | $3.96 | $3.96 | 173,529 |
| 2020-03-11 | $4.35 | $4.44 | $4.16 | $4.33 | $4.33 | 77,837 |
| 2020-03-10 | $3.92 | $4.53 | $3.91 | $4.36 | $4.36 | 112,184 |
| 2020-03-09 | $4.06 | $4.37 | $3.52 | $3.77 | $3.77 | 113,217 |
| 2020-03-06 | $4.82 | $4.94 | $4.63 | $4.72 | $4.72 | 38,210 |
| 2020-03-05 | $4.85 | $5.15 | $4.77 | $4.82 | $4.82 | 17,586 |
| 2020-03-04 | $4.83 | $5.20 | $4.83 | $5.16 | $5.16 | 21,057 |
| 2020-03-03 | $4.64 | $5.50 | $4.64 | $4.70 | $4.70 | 84,851 |
| 2020-03-02 | $4.57 | $4.78 | $4.38 | $4.51 | $4.51 | 31,209 |
| 2020-02-28 | $4.69 | $4.69 | $4.34 | $4.46 | $4.46 | 78,713 |
| 2020-02-27 | $4.76 | $4.89 | $4.55 | $4.70 | $4.70 | 46,930 |
| 2020-02-26 | $5.18 | $5.19 | $4.86 | $4.99 | $4.99 | 35,172 |
| 2020-02-25 | $5.19 | $5.19 | $4.97 | $5.09 | $5.09 | 50,835 |
| 2020-02-24 | $5.16 | $5.24 | $5.06 | $5.21 | $5.21 | 33,295 |
| 2020-02-21 | $5.33 | $5.38 | $5.17 | $5.32 | $5.32 | 25,875 |
| 2020-02-20 | $5.11 | $5.32 | $5.11 | $5.25 | $5.25 | 42,748 |
| 2020-02-19 | $5.14 | $5.25 | $5.11 | $5.11 | $5.11 | 14,537 |
| 2020-02-18 | $5.11 | $5.18 | $5.05 | $5.17 | $5.17 | 28,046 |
| 2020-02-14 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 21,043 |
| 2020-02-13 | $5.15 | $5.15 | $5.05 | $5.12 | $5.12 | 31,056 |
| 2020-02-12 | $5.36 | $5.36 | $5.12 | $5.12 | $5.12 | 34,299 |
| 2020-02-11 | $5.35 | $5.35 | $5.11 | $5.23 | $5.23 | 44,128 |
| 2020-02-10 | $5.27 | $5.37 | $5.26 | $5.33 | $5.33 | 21,668 |
| 2020-02-07 | $5.32 | $5.47 | $5.30 | $5.33 | $5.33 | 35,535 |
| 2020-02-06 | $5.22 | $5.41 | $5.20 | $5.37 | $5.37 | 36,400 |
| 2020-02-05 | $5.33 | $5.42 | $5.21 | $5.25 | $5.25 | 33,927 |
| 2020-02-04 | $5.55 | $5.64 | $5.25 | $5.31 | $5.31 | 65,983 |
| 2020-02-03 | $5.17 | $5.58 | $5.17 | $5.43 | $5.43 | 101,194 |
| 2020-01-31 | $5.40 | $5.40 | $5.14 | $5.19 | $5.19 | 26,194 |
| 2020-01-30 | $5.35 | $5.48 | $5.27 | $5.40 | $5.40 | 24,511 |
| 2020-01-29 | $5.31 | $5.76 | $5.31 | $5.35 | $5.35 | 68,929 |
| 2020-01-28 | $5.45 | $5.62 | $5.30 | $5.36 | $5.36 | 55,697 |
| 2020-01-27 | $5.16 | $5.40 | $5.04 | $5.35 | $5.35 | 101,568 |
| 2020-01-24 | $5.51 | $5.62 | $5.29 | $5.42 | $5.42 | 49,000 |
| 2020-01-23 | $5.63 | $5.64 | $5.47 | $5.56 | $5.56 | 38,089 |
| 2020-01-22 | $5.59 | $5.73 | $5.49 | $5.69 | $5.69 | 53,543 |
| 2020-01-21 | $5.90 | $5.93 | $5.58 | $5.63 | $5.63 | 37,011 |
| 2020-01-17 | $5.66 | $6.02 | $5.66 | $5.86 | $5.86 | 116,267 |
| 2020-01-16 | $5.29 | $5.65 | $5.29 | $5.57 | $5.57 | 72,441 |
| 2020-01-15 | $5.64 | $5.74 | $5.41 | $5.42 | $5.42 | 42,699 |
| 2020-01-14 | $5.70 | $5.73 | $5.50 | $5.69 | $5.69 | 61,100 |
| 2020-01-13 | $6.01 | $6.01 | $5.70 | $5.73 | $5.73 | 71,662 |
| 2020-01-10 | $5.84 | $5.99 | $5.78 | $5.99 | $5.99 | 29,596 |
| 2020-01-09 | $5.80 | $5.92 | $5.73 | $5.83 | $5.83 | 71,518 |
| 2020-01-08 | $6.00 | $6.08 | $5.67 | $5.72 | $5.72 | 60,654 |
| 2020-01-07 | $5.91 | $6.02 | $5.73 | $5.78 | $5.78 | 64,137 |
| 2020-01-06 | $5.42 | $5.93 | $5.42 | $5.83 | $5.83 | 131,257 |
| 2020-01-03 | $5.81 | $5.82 | $5.50 | $5.54 | $5.54 | 137,915 |
| 2020-01-02 | $6.20 | $6.44 | $5.83 | $5.84 | $5.84 | 176,810 |
| 2019-12-31 | $6.28 | $6.46 | $6.13 | $6.26 | $6.26 | 50,344 |
| 2019-12-30 | $6.41 | $6.48 | $6.15 | $6.35 | $6.35 | 114,792 |
| 2019-12-27 | $7.05 | $7.25 | $6.41 | $6.44 | $6.44 | 243,036 |
| 2019-12-26 | $6.76 | $7.57 | $6.70 | $7.04 | $7.04 | 312,855 |
| 2019-12-24 | $6.69 | $7.18 | $6.60 | $6.84 | $6.84 | 208,041 |
| 2019-12-23 | $5.81 | $6.63 | $5.80 | $6.59 | $6.59 | 171,365 |
| 2019-12-20 | $5.82 | $5.85 | $5.67 | $5.79 | $5.79 | 41,135 |
| 2019-12-19 | $5.60 | $5.87 | $5.60 | $5.85 | $5.85 | 75,028 |
| 2019-12-18 | $5.49 | $5.83 | $5.42 | $5.74 | $5.74 | 79,330 |
| 2019-12-17 | $5.90 | $5.90 | $5.26 | $5.51 | $5.51 | 160,672 |
| 2019-12-16 | $5.47 | $5.84 | $5.40 | $5.77 | $5.77 | 114,925 |
| 2019-12-13 | $5.03 | $5.39 | $5.01 | $5.30 | $5.30 | 108,576 |
| 2019-12-12 | $5.03 | $5.09 | $4.93 | $5.00 | $5.00 | 71,365 |
| 2019-12-11 | $5.00 | $5.17 | $4.84 | $4.98 | $4.98 | 120,518 |
| 2019-12-10 | $5.48 | $5.48 | $5.02 | $5.02 | $5.02 | 64,868 |
| 2019-12-09 | $5.45 | $5.54 | $5.34 | $5.47 | $5.47 | 142,892 |
| 2019-12-06 | $5.15 | $5.40 | $5.15 | $5.39 | $5.39 | 71,812 |
| 2019-12-05 | $5.21 | $5.24 | $5.11 | $5.19 | $5.19 | 32,562 |
| 2019-12-04 | $5.21 | $5.23 | $5.14 | $5.15 | $5.15 | 98,510 |
| 2019-12-03 | $5.18 | $5.18 | $5.02 | $5.10 | $5.10 | 51,782 |
| 2019-12-02 | $5.31 | $5.31 | $5.04 | $5.26 | $5.26 | 55,571 |
| 2019-11-29 | $5.50 | $5.54 | $5.29 | $5.29 | $5.29 | 34,382 |
| 2019-11-27 | $5.15 | $5.44 | $5.13 | $5.38 | $5.38 | 145,748 |
| 2019-11-26 | $4.98 | $5.12 | $4.93 | $5.12 | $5.12 | 135,904 |
| 2019-11-25 | $5.28 | $5.60 | $5.10 | $5.12 | $5.12 | 92,106 |
| 2019-11-22 | $5.13 | $5.28 | $5.03 | $5.20 | $5.20 | 211,824 |
| 2019-11-21 | $5.13 | $5.36 | $4.88 | $5.01 | $5.01 | 149,566 |
| 2019-11-20 | $4.92 | $5.09 | $4.80 | $5.04 | $5.04 | 175,134 |
| 2019-11-19 | $4.63 | $4.87 | $4.45 | $4.78 | $4.78 | 137,104 |
| 2019-11-18 | $4.43 | $4.53 | $4.25 | $4.53 | $4.53 | 53,557 |
| 2019-11-15 | $4.49 | $4.50 | $4.20 | $4.30 | $4.30 | 174,484 |
| 2019-11-14 | $4.65 | $4.65 | $4.16 | $4.25 | $4.25 | 150,821 |
| 2019-11-13 | $4.66 | $4.78 | $4.50 | $4.59 | $4.59 | 79,515 |
| 2019-11-12 | $4.79 | $4.90 | $4.71 | $4.77 | $4.77 | 60,264 |
| 2019-11-11 | $4.96 | $5.00 | $4.77 | $4.83 | $4.83 | 73,098 |
| 2019-11-08 | $5.16 | $5.29 | $4.90 | $4.96 | $4.96 | 64,326 |
| 2019-11-07 | $5.11 | $5.43 | $5.11 | $5.22 | $5.22 | 46,239 |
| 2019-11-06 | $5.53 | $5.53 | $5.10 | $5.16 | $5.16 | 63,153 |
| 2019-11-05 | $5.51 | $5.71 | $5.33 | $5.42 | $5.42 | 63,908 |
| 2019-11-04 | $5.45 | $5.67 | $5.44 | $5.55 | $5.55 | 111,017 |
| 2019-11-01 | $5.46 | $5.75 | $5.13 | $5.45 | $5.45 | 212,119 |
| 2019-10-31 | $5.40 | $5.62 | $5.34 | $5.46 | $5.46 | 109,870 |
| 2019-10-30 | $5.23 | $5.47 | $5.21 | $5.43 | $5.43 | 73,108 |
| 2019-10-29 | $5.33 | $5.47 | $4.83 | $5.30 | $5.30 | 1,329,182 |
| 2019-10-28 | $5.77 | $5.92 | $5.11 | $5.33 | $5.33 | 238,651 |
| 2019-10-25 | $5.72 | $6.19 | $5.65 | $5.76 | $5.76 | 144,695 |
| 2019-10-24 | $5.89 | $5.90 | $5.67 | $5.73 | $5.73 | 31,772 |
| 2019-10-23 | $5.81 | $5.89 | $5.69 | $5.80 | $5.80 | 44,932 |
| 2019-10-22 | $6.27 | $6.27 | $5.86 | $5.86 | $5.86 | 35,903 |
| 2019-10-21 | $6.26 | $6.34 | $6.07 | $6.13 | $6.13 | 65,178 |
| 2019-10-18 | $6.46 | $6.46 | $6.12 | $6.25 | $6.25 | 57,198 |
| 2019-10-17 | $6.62 | $7.04 | $6.41 | $6.50 | $6.50 | 163,053 |
| 2019-10-16 | $6.50 | $6.74 | $6.33 | $6.55 | $6.55 | 56,224 |
| 2019-10-15 | $6.59 | $6.70 | $6.47 | $6.51 | $6.51 | 34,414 |
| 2019-10-14 | $6.78 | $6.80 | $6.43 | $6.55 | $6.55 | 76,872 |
| 2019-10-11 | $7.35 | $7.62 | $6.88 | $6.88 | $6.88 | 55,958 |
| 2019-10-10 | $6.55 | $7.25 | $6.54 | $7.21 | $7.21 | 141,545 |
| 2019-10-09 | $6.81 | $6.81 | $6.56 | $6.63 | $6.63 | 29,868 |
| 2019-10-08 | $6.99 | $6.99 | $6.77 | $6.78 | $6.78 | 16,639 |
| 2019-10-07 | $7.12 | $7.39 | $7.03 | $7.03 | $7.03 | 27,665 |
| 2019-10-04 | $6.87 | $7.15 | $6.83 | $7.06 | $7.06 | 62,989 |
| 2019-10-03 | $6.95 | $6.95 | $6.79 | $6.82 | $6.82 | 35,319 |
| 2019-10-02 | $6.75 | $7.02 | $6.60 | $6.86 | $6.86 | 35,488 |
| 2019-10-01 | $6.98 | $7.18 | $6.79 | $6.85 | $6.85 | 30,947 |
| 2019-09-30 | $7.06 | $7.19 | $6.93 | $7.04 | $7.04 | 53,451 |
| 2019-09-27 | $6.90 | $7.56 | $6.76 | $7.04 | $7.04 | 81,277 |
| 2019-09-26 | $6.87 | $7.08 | $6.82 | $6.90 | $6.90 | 29,383 |
| 2019-09-25 | $6.91 | $7.02 | $6.74 | $6.99 | $6.99 | 39,976 |
| 2019-09-24 | $7.30 | $7.30 | $6.84 | $6.91 | $6.91 | 60,653 |
| 2019-09-23 | $7.85 | $7.85 | $7.34 | $7.41 | $7.41 | 67,723 |
| 2019-09-20 | $7.83 | $8.24 | $7.78 | $7.87 | $7.87 | 82,311 |
| 2019-09-19 | $7.73 | $8.03 | $7.31 | $7.88 | $7.88 | 72,310 |
| 2019-09-18 | $7.45 | $7.72 | $7.24 | $7.70 | $7.70 | 100,053 |
| 2019-09-17 | $7.12 | $7.52 | $6.60 | $7.50 | $7.50 | 141,057 |
| 2019-09-16 | $6.85 | $7.24 | $6.77 | $7.19 | $7.19 | 79,705 |
| 2019-09-13 | $6.62 | $6.97 | $6.54 | $6.85 | $6.85 | 94,184 |
| 2019-09-12 | $6.39 | $6.70 | $6.31 | $6.63 | $6.63 | 174,662 |
| 2019-09-11 | $6.19 | $6.38 | $5.92 | $6.38 | $6.38 | 114,911 |
| 2019-09-10 | $6.00 | $6.42 | $5.88 | $6.17 | $6.17 | 94,379 |
| 2019-09-09 | $6.09 | $6.38 | $5.88 | $6.14 | $6.14 | 104,132 |
| 2019-09-06 | $6.02 | $6.48 | $5.94 | $6.13 | $6.13 | 221,946 |
| 2019-09-05 | $5.76 | $6.13 | $5.56 | $5.95 | $5.95 | 190,819 |
| 2019-09-04 | $5.44 | $5.85 | $5.30 | $5.54 | $5.54 | 136,017 |
| 2019-09-03 | $5.78 | $6.07 | $5.01 | $5.47 | $5.47 | 263,382 |
| 2019-08-30 | $5.25 | $5.38 | $5.13 | $5.26 | $5.26 | 107,548 |
| 2019-08-29 | $5.30 | $5.71 | $5.16 | $5.29 | $5.29 | 216,118 |
| 2019-08-28 | $5.78 | $5.97 | $5.50 | $5.51 | $5.51 | 223,419 |
| 2019-08-27 | $6.35 | $6.39 | $5.69 | $5.87 | $5.87 | 274,428 |
| 2019-08-26 | $6.50 | $6.53 | $6.26 | $6.26 | $6.26 | 357,753 |
| 2019-08-23 | $6.66 | $6.89 | $6.00 | $6.41 | $6.41 | 163,720 |
| 2019-08-22 | $6.73 | $6.99 | $6.66 | $6.71 | $6.71 | 166,782 |
| 2019-08-21 | $6.65 | $6.82 | $6.56 | $6.66 | $6.66 | 179,364 |
| 2019-08-20 | $6.80 | $7.19 | $6.68 | $6.73 | $6.73 | 353,094 |
| 2019-08-19 | $7.53 | $7.53 | $6.60 | $6.70 | $6.70 | 165,870 |
| 2019-08-16 | $7.83 | $8.29 | $7.46 | $7.61 | $7.61 | 279,650 |
| 2019-08-15 | $6.87 | $7.50 | $6.60 | $7.43 | $7.43 | 651,152 |
| 2019-08-14 | $7.27 | $7.39 | $6.41 | $6.46 | $6.46 | 426,149 |
| 2019-08-13 | $8.36 | $8.40 | $7.37 | $7.40 | $7.40 | 452,810 |
| 2019-08-12 | $10.01 | $10.01 | $6.85 | $7.67 | $7.67 | 750,400 |
| 2019-08-09 | $17.52 | $18.78 | $17.34 | $18.70 | $18.70 | 135,443 |
| 2019-08-08 | $17.18 | $18.14 | $17.11 | $17.32 | $17.32 | 29,849 |
| 2019-08-07 | $16.94 | $17.15 | $16.73 | $16.99 | $16.99 | 25,127 |
| 2019-08-06 | $17.29 | $17.77 | $16.80 | $16.95 | $16.95 | 45,323 |
| 2019-08-05 | $17.86 | $17.86 | $16.63 | $17.27 | $17.27 | 128,793 |
| 2019-08-02 | $18.26 | $18.70 | $17.64 | $18.18 | $18.18 | 43,282 |
| 2019-08-01 | $18.96 | $19.49 | $18.23 | $18.39 | $18.39 | 115,845 |
| 2019-07-31 | $19.34 | $19.87 | $18.48 | $18.75 | $18.75 | 109,530 |
| 2019-07-30 | $19.52 | $19.52 | $19.10 | $19.30 | $19.30 | 25,692 |
| 2019-07-29 | $19.27 | $19.91 | $19.26 | $19.50 | $19.50 | 31,929 |
| 2019-07-26 | $18.53 | $19.83 | $18.43 | $19.21 | $19.21 | 80,614 |
| 2019-07-25 | $18.81 | $19.10 | $17.99 | $18.75 | $18.75 | 83,303 |
| 2019-07-24 | $18.83 | $19.53 | $18.75 | $18.93 | $18.93 | 38,498 |
| 2019-07-23 | $18.90 | $19.03 | $18.33 | $18.85 | $18.85 | 124,388 |
| 2019-07-22 | $18.96 | $19.26 | $18.64 | $18.82 | $18.82 | 75,781 |
| 2019-07-19 | $19.51 | $20.04 | $19.09 | $19.18 | $19.18 | 48,211 |
| 2019-07-18 | $20.20 | $20.85 | $19.31 | $19.71 | $19.71 | 67,613 |
| 2019-07-17 | $20.25 | $20.71 | $19.83 | $20.34 | $20.34 | 59,375 |
| 2019-07-16 | $20.20 | $20.80 | $19.72 | $20.14 | $20.14 | 36,151 |
| 2019-07-15 | $21.06 | $21.10 | $19.89 | $20.20 | $20.20 | 60,602 |
| 2019-07-12 | $21.69 | $21.69 | $21.05 | $21.19 | $21.19 | 48,815 |
| 2019-07-11 | $21.50 | $21.83 | $21.02 | $21.28 | $21.28 | 87,380 |
| 2019-07-10 | $21.92 | $21.92 | $20.81 | $21.40 | $21.40 | 100,172 |
| 2019-07-09 | $20.59 | $21.35 | $20.40 | $21.35 | $21.35 | 110,854 |
| 2019-07-08 | $20.19 | $20.79 | $20.18 | $20.59 | $20.59 | 51,637 |
| 2019-07-05 | $19.69 | $20.20 | $19.60 | $20.10 | $20.10 | 129,889 |
| 2019-07-03 | $19.56 | $19.71 | $19.10 | $19.66 | $19.66 | 80,706 |
| 2019-07-02 | $19.27 | $19.60 | $19.00 | $19.27 | $19.27 | 30,121 |
| 2019-07-01 | $18.50 | $19.46 | $18.33 | $19.26 | $19.26 | 143,061 |
| 2019-06-28 | $18.03 | $18.39 | $18.03 | $18.16 | $18.16 | 23,156 |
| 2019-06-27 | $18.38 | $18.57 | $17.75 | $18.13 | $18.13 | 149,429 |
| 2019-06-26 | $18.51 | $18.59 | $17.77 | $18.43 | $18.43 | 19,694 |
| 2019-06-25 | $18.44 | $18.75 | $18.35 | $18.57 | $18.57 | 11,113 |
| 2019-06-24 | $18.55 | $18.77 | $18.32 | $18.72 | $18.72 | 13,270 |
| 2019-06-21 | $18.73 | $18.92 | $18.54 | $18.73 | $18.73 | 11,032 |
| 2019-06-20 | $19.05 | $19.36 | $18.66 | $18.85 | $18.85 | 14,601 |
| 2019-06-19 | $18.97 | $19.23 | $18.63 | $18.85 | $18.85 | 23,121 |
| 2019-06-18 | $19.03 | $19.59 | $18.93 | $19.17 | $19.17 | 27,249 |
| 2019-06-17 | $19.18 | $19.35 | $18.88 | $19.05 | $19.05 | 13,637 |
| 2019-06-14 | $19.60 | $19.78 | $18.90 | $19.19 | $19.19 | 36,667 |
| 2019-06-13 | $19.76 | $20.00 | $18.52 | $19.70 | $19.70 | 100,395 |
| 2019-06-12 | $18.00 | $20.36 | $18.00 | $19.69 | $19.69 | 341,161 |
| 2019-06-11 | $17.18 | $18.50 | $16.72 | $18.01 | $18.01 | 538,847 |
| 2019-06-10 | $16.64 | $17.37 | $16.46 | $17.06 | $17.06 | 117,501 |
| 2019-06-07 | $16.79 | $17.15 | $16.44 | $16.83 | $16.83 | 51,750 |
| 2019-06-06 | $17.04 | $17.15 | $16.60 | $16.73 | $16.73 | 75,798 |
| 2019-06-05 | $16.91 | $17.42 | $16.71 | $17.02 | $17.02 | 50,832 |
| 2019-06-04 | $17.06 | $17.70 | $16.66 | $17.06 | $17.06 | 49,636 |
| 2019-06-03 | $17.52 | $17.76 | $16.83 | $17.11 | $17.11 | 40,341 |
| 2019-05-31 | $17.62 | $17.75 | $17.08 | $17.57 | $17.57 | 70,535 |
| 2019-05-30 | $18.03 | $18.49 | $17.52 | $17.75 | $17.75 | 60,660 |
| 2019-05-29 | $18.13 | $18.20 | $17.27 | $17.94 | $17.94 | 53,729 |
| 2019-05-28 | $19.12 | $19.22 | $18.21 | $18.23 | $18.23 | 474,053 |
| 2019-05-24 | $18.21 | $18.87 | $18.01 | $18.86 | $18.86 | 133,363 |
| 2019-05-23 | $18.00 | $18.52 | $18.00 | $18.23 | $18.23 | 74,907 |
| 2019-05-22 | $18.76 | $19.00 | $17.86 | $18.21 | $18.21 | 133,455 |
| 2019-05-21 | $18.18 | $19.43 | $18.18 | $18.77 | $18.77 | 80,863 |
| 2019-05-20 | $18.31 | $18.50 | $17.60 | $18.10 | $18.10 | 50,506 |
| 2019-05-17 | $18.55 | $18.79 | $17.97 | $18.44 | $18.44 | 66,579 |
| 2019-05-16 | $18.39 | $19.17 | $18.37 | $18.83 | $18.83 | 90,004 |
| 2019-05-15 | $18.49 | $18.86 | $17.71 | $18.68 | $18.68 | 123,983 |
| 2019-05-14 | $18.50 | $18.80 | $17.45 | $18.79 | $18.79 | 153,860 |
| 2019-05-13 | $18.91 | $18.91 | $18.23 | $18.48 | $18.48 | 24,635 |
| 2019-05-10 | $19.21 | $19.47 | $18.66 | $19.22 | $19.22 | 37,065 |
| 2019-05-09 | $18.81 | $19.40 | $18.60 | $19.38 | $19.38 | 46,888 |
| 2019-05-08 | $18.61 | $19.11 | $18.59 | $18.94 | $18.94 | 78,690 |
| 2019-05-07 | $18.37 | $18.49 | $17.49 | $18.40 | $18.40 | 129,457 |
| 2019-05-06 | $18.07 | $18.83 | $17.88 | $18.49 | $18.49 | 82,293 |
| 2019-05-03 | $17.59 | $18.40 | $17.59 | $18.07 | $18.07 | 101,357 |
| 2019-05-02 | $17.18 | $17.90 | $16.82 | $17.62 | $17.62 | 81,289 |
| 2019-05-01 | $17.08 | $17.70 | $17.08 | $17.30 | $17.30 | 40,472 |
| 2019-04-30 | $16.88 | $17.53 | $16.75 | $17.05 | $17.05 | 65,174 |
| 2019-04-29 | $16.79 | $18.10 | $16.70 | $16.84 | $16.84 | 101,887 |
| 2019-04-26 | $17.55 | $18.33 | $16.55 | $17.15 | $17.15 | 95,955 |
| 2019-04-25 | $17.08 | $17.50 | $15.37 | $17.39 | $17.39 | 210,461 |
| 2019-04-24 | $18.11 | $18.20 | $16.64 | $17.00 | $17.00 | 117,652 |
| 2019-04-23 | $17.81 | $19.50 | $17.81 | $17.99 | $17.99 | 108,248 |
| 2019-04-22 | $17.21 | $17.72 | $16.74 | $17.72 | $17.72 | 51,695 |
| 2019-04-18 | $17.66 | $17.85 | $16.38 | $17.04 | $17.04 | 30,049 |
| 2019-04-17 | $17.59 | $18.52 | $17.25 | $17.72 | $17.72 | 67,397 |
| 2019-04-16 | $17.73 | $18.28 | $17.34 | $17.34 | $17.34 | 39,658 |
| 2019-04-15 | $17.49 | $17.92 | $17.27 | $17.67 | $17.67 | 69,313 |
| 2019-04-12 | $17.49 | $17.90 | $17.20 | $17.40 | $17.40 | 32,874 |
| 2019-04-11 | $17.82 | $17.82 | $17.06 | $17.46 | $17.46 | 27,538 |
| 2019-04-10 | $17.52 | $17.84 | $17.38 | $17.80 | $17.80 | 52,926 |
| 2019-04-09 | $18.25 | $18.52 | $17.23 | $17.54 | $17.54 | 42,711 |
| 2019-04-08 | $18.44 | $19.08 | $18.05 | $18.39 | $18.39 | 37,507 |
| 2019-04-05 | $18.88 | $19.21 | $18.35 | $18.56 | $18.56 | 30,240 |
| 2019-04-04 | $19.47 | $19.47 | $18.09 | $19.01 | $19.01 | 104,673 |
| 2019-04-03 | $19.77 | $20.10 | $19.02 | $19.06 | $19.06 | 44,869 |
| 2019-04-02 | $19.24 | $19.80 | $18.24 | $19.73 | $19.73 | 70,278 |
| 2019-04-01 | $19.64 | $20.20 | $19.07 | $19.24 | $19.24 | 55,464 |
| 2019-03-29 | $19.95 | $20.20 | $19.60 | $19.60 | $19.60 | 51,996 |
| 2019-03-28 | $19.26 | $19.98 | $19.13 | $19.65 | $19.65 | 44,772 |
| 2019-03-27 | $20.10 | $20.25 | $18.73 | $19.10 | $19.10 | 107,250 |
| 2019-03-26 | $23.00 | $23.65 | $20.01 | $20.25 | $20.25 | 89,863 |
| 2019-03-25 | $22.08 | $22.90 | $22.08 | $22.60 | $22.60 | 53,183 |
| 2019-03-22 | $23.56 | $23.70 | $21.42 | $22.30 | $22.30 | 77,837 |
| 2019-03-21 | $24.67 | $25.00 | $23.71 | $23.91 | $23.91 | 126,514 |
| 2019-03-20 | $25.04 | $25.15 | $24.06 | $24.59 | $24.59 | 31,570 |
| 2019-03-19 | $25.46 | $25.80 | $24.35 | $24.92 | $24.92 | 25,369 |
| 2019-03-18 | $24.69 | $25.70 | $24.04 | $25.16 | $25.16 | 49,552 |
| 2019-03-15 | $24.26 | $25.50 | $24.02 | $24.02 | $24.02 | 60,243 |
| 2019-03-14 | $24.92 | $25.50 | $23.89 | $24.32 | $24.32 | 37,055 |
| 2019-03-13 | $25.23 | $25.88 | $24.78 | $24.88 | $24.88 | 20,946 |
| 2019-03-12 | $24.82 | $25.73 | $24.69 | $25.07 | $25.07 | 19,777 |
| 2019-03-11 | $25.25 | $25.73 | $25.00 | $25.28 | $25.28 | 35,670 |
| 2019-03-08 | $24.56 | $25.05 | $24.50 | $24.70 | $24.70 | 11,010 |
| 2019-03-07 | $24.83 | $25.24 | $24.10 | $24.35 | $24.35 | 33,266 |
| 2019-03-06 | $26.15 | $26.17 | $24.84 | $25.40 | $25.40 | 43,882 |
| 2019-03-05 | $26.34 | $26.66 | $25.76 | $26.46 | $26.46 | 25,911 |
| 2019-03-04 | $26.66 | $26.67 | $26.00 | $26.61 | $26.61 | 12,627 |
| 2019-03-01 | $26.25 | $26.50 | $25.21 | $26.50 | $26.50 | 44,108 |
| 2019-02-28 | $26.05 | $26.50 | $25.50 | $26.49 | $26.49 | 43,190 |
| 2019-02-27 | $26.19 | $26.36 | $25.59 | $26.02 | $26.02 | 43,357 |
| 2019-02-26 | $26.42 | $26.81 | $25.65 | $26.53 | $26.53 | 36,900 |
| 2019-02-25 | $26.83 | $27.01 | $26.00 | $26.55 | $26.55 | 38,745 |
| 2019-02-22 | $26.23 | $27.19 | $26.20 | $26.81 | $26.81 | 169,413 |
| 2019-02-21 | $26.49 | $26.59 | $25.90 | $26.07 | $26.07 | 79,093 |
| 2019-02-20 | $27.19 | $27.50 | $26.00 | $26.89 | $26.89 | 66,236 |
| 2019-02-19 | $28.64 | $28.87 | $26.60 | $26.95 | $26.95 | 81,630 |
| 2019-02-15 | $28.78 | $29.14 | $28.10 | $29.00 | $29.00 | 51,364 |
| 2019-02-14 | $28.92 | $28.98 | $28.05 | $28.81 | $28.81 | 28,157 |
| 2019-02-13 | $29.43 | $29.45 | $28.69 | $29.01 | $29.01 | 36,543 |
| 2019-02-12 | $29.57 | $29.87 | $29.01 | $29.60 | $29.60 | 82,517 |
| 2019-02-11 | $29.62 | $29.72 | $29.05 | $29.37 | $29.37 | 36,983 |
| 2019-02-08 | $29.47 | $29.67 | $28.84 | $29.58 | $29.58 | 50,087 |
| 2019-02-07 | $28.84 | $29.35 | $28.26 | $29.19 | $29.19 | 46,340 |
| 2019-02-06 | $29.43 | $29.48 | $28.64 | $29.19 | $29.19 | 67,448 |
| 2019-02-05 | $28.90 | $29.37 | $28.46 | $29.20 | $29.20 | 54,896 |
| 2019-02-04 | $28.98 | $30.03 | $28.00 | $29.00 | $29.00 | 158,748 |
| 2019-02-01 | $28.77 | $29.49 | $28.77 | $29.38 | $29.38 | 91,584 |
| 2019-01-31 | $28.53 | $28.77 | $28.14 | $28.77 | $28.77 | 38,454 |
| 2019-01-30 | $28.15 | $28.52 | $27.97 | $28.32 | $28.32 | 34,091 |
| 2019-01-29 | $27.90 | $28.10 | $27.59 | $27.96 | $27.96 | 49,160 |
| 2019-01-28 | $26.94 | $28.19 | $26.75 | $27.91 | $27.91 | 171,970 |
| 2019-01-25 | $27.82 | $27.82 | $27.00 | $27.24 | $27.24 | 277,033 |
| 2019-01-24 | $27.28 | $27.99 | $26.78 | $27.78 | $27.78 | 109,678 |
| 2019-01-23 | $27.24 | $27.45 | $26.77 | $27.10 | $27.10 | 8,780 |
| 2019-01-22 | $27.40 | $27.55 | $26.35 | $27.00 | $27.00 | 42,159 |
| 2019-01-18 | $27.42 | $27.50 | $27.18 | $27.47 | $27.47 | 28,828 |
| 2019-01-17 | $27.69 | $27.85 | $26.90 | $26.90 | $26.90 | 50,784 |
| 2019-01-16 | $27.09 | $28.18 | $27.07 | $27.63 | $27.63 | 48,499 |
| 2019-01-15 | $27.45 | $28.02 | $26.80 | $27.12 | $27.12 | 99,659 |
| 2019-01-14 | $27.48 | $28.33 | $27.26 | $27.36 | $27.36 | 70,353 |
| 2019-01-11 | $27.21 | $28.00 | $26.61 | $27.76 | $27.76 | 130,915 |
| 2019-01-10 | $27.45 | $28.18 | $27.02 | $27.53 | $27.53 | 72,376 |
| 2019-01-09 | $28.00 | $28.92 | $27.37 | $27.75 | $27.75 | 95,617 |
| 2019-01-08 | $27.27 | $27.99 | $27.04 | $27.82 | $27.82 | 38,834 |
| 2019-01-07 | $27.40 | $27.45 | $27.10 | $27.41 | $27.41 | 13,750 |
| 2019-01-04 | $26.83 | $28.37 | $26.57 | $27.23 | $27.23 | 109,408 |
| 2019-01-03 | $27.01 | $27.01 | $25.84 | $26.50 | $26.50 | 97,986 |
| 2019-01-02 | $27.06 | $27.56 | $26.63 | $26.72 | $26.72 | 78,914 |
| 2018-12-31 | $26.20 | $27.77 | $26.17 | $27.06 | $27.06 | 35,097 |
| 2018-12-28 | $26.60 | $27.31 | $25.93 | $26.60 | $26.60 | 64,155 |
| 2018-12-27 | $26.06 | $27.14 | $25.09 | $26.79 | $26.79 | 41,734 |
| 2018-12-26 | $25.09 | $26.39 | $23.32 | $26.30 | $26.30 | 53,716 |
| 2018-12-24 | $25.10 | $25.60 | $24.07 | $25.00 | $25.00 | 22,632 |
| 2018-12-21 | $24.60 | $25.50 | $23.64 | $25.20 | $25.20 | 38,754 |
| 2018-12-20 | $25.63 | $25.63 | $24.24 | $25.26 | $25.26 | 57,516 |
| 2018-12-19 | $26.18 | $26.35 | $25.34 | $25.40 | $25.40 | 33,007 |
| 2018-12-18 | $26.58 | $26.70 | $26.06 | $26.15 | $26.15 | 15,300 |
| 2018-12-17 | $26.30 | $27.00 | $25.43 | $26.39 | $26.39 | 69,086 |
| 2018-12-14 | $26.53 | $27.21 | $26.00 | $26.74 | $26.74 | 42,783 |
| 2018-12-13 | $26.95 | $27.00 | $26.41 | $26.77 | $26.77 | 18,635 |
| 2018-12-12 | $27.25 | $27.25 | $26.36 | $27.09 | $27.09 | 135,634 |
| 2018-12-11 | $26.85 | $27.00 | $25.84 | $26.90 | $26.90 | 49,641 |
| 2018-12-10 | $26.46 | $27.00 | $25.55 | $26.61 | $26.61 | 76,949 |
| 2018-12-07 | $26.82 | $27.25 | $26.00 | $26.75 | $26.75 | 84,884 |
| 2018-12-06 | $25.81 | $27.08 | $25.61 | $27.00 | $27.00 | 55,237 |
| 2018-12-04 | $26.47 | $26.68 | $25.70 | $26.55 | $26.55 | 43,058 |
| 2018-12-03 | $26.30 | $26.82 | $25.53 | $26.60 | $26.60 | 86,993 |
| 2018-11-30 | $26.02 | $26.25 | $25.61 | $25.75 | $25.75 | 55,516 |
| 2018-11-29 | $24.80 | $26.49 | $24.80 | $25.97 | $25.97 | 149,221 |
| 2018-11-28 | $25.21 | $25.62 | $24.67 | $24.98 | $24.98 | 114,239 |
| 2018-11-27 | $25.25 | $25.50 | $24.01 | $25.09 | $25.09 | 73,855 |
| 2018-11-26 | $25.55 | $25.63 | $23.81 | $25.41 | $25.41 | 150,566 |
| 2018-11-23 | $26.11 | $26.24 | $24.91 | $25.62 | $25.62 | 38,160 |
| 2018-11-21 | $26.81 | $26.81 | $25.09 | $26.37 | $26.37 | 58,628 |
| 2018-11-20 | $25.98 | $27.23 | $24.98 | $26.48 | $26.48 | 75,198 |
| 2018-11-19 | $26.68 | $26.89 | $25.61 | $26.88 | $26.88 | 57,978 |
| 2018-11-16 | $24.90 | $27.31 | $24.18 | $27.05 | $27.05 | 130,579 |
| 2018-11-15 | $24.78 | $25.01 | $23.15 | $25.01 | $25.01 | 215,805 |
| 2018-11-14 | $22.69 | $25.18 | $22.50 | $24.93 | $24.93 | 178,003 |
| 2018-11-13 | $23.67 | $23.67 | $22.08 | $22.59 | $22.59 | 33,371 |
| 2018-11-12 | $23.90 | $23.90 | $22.62 | $23.90 | $23.90 | 17,094 |
| 2018-11-09 | $24.02 | $24.10 | $22.77 | $24.10 | $24.10 | 24,192 |
| 2018-11-08 | $24.36 | $24.68 | $23.71 | $24.00 | $24.00 | 23,606 |
| 2018-11-07 | $25.00 | $25.00 | $24.39 | $24.65 | $24.65 | 11,061 |
| 2018-11-06 | $24.75 | $25.36 | $23.88 | $24.35 | $24.35 | 27,087 |
| 2018-11-05 | $24.66 | $24.97 | $23.38 | $24.85 | $24.85 | 24,382 |
| 2018-11-02 | $23.93 | $25.31 | $23.29 | $24.70 | $24.70 | 55,051 |
| 2018-11-01 | $22.70 | $24.60 | $22.30 | $23.80 | $23.80 | 205,010 |
| 2018-10-31 | $22.01 | $23.78 | $21.42 | $22.80 | $22.80 | 71,969 |
| 2018-10-30 | $21.25 | $22.21 | $21.06 | $22.00 | $22.00 | 31,441 |
| 2018-10-29 | $21.65 | $21.94 | $20.58 | $21.45 | $21.45 | 42,864 |
| 2018-10-26 | $21.57 | $22.31 | $20.90 | $21.35 | $21.35 | 37,671 |
| 2018-10-25 | $20.73 | $22.14 | $20.54 | $21.80 | $21.80 | 37,660 |
| 2018-10-24 | $21.98 | $22.22 | $20.46 | $20.70 | $20.70 | 26,636 |
| 2018-10-23 | $22.73 | $22.80 | $21.56 | $22.21 | $22.21 | 25,672 |
| 2018-10-22 | $22.79 | $23.00 | $22.36 | $22.85 | $22.85 | 39,761 |
| 2018-10-19 | $22.28 | $23.17 | $21.44 | $22.83 | $22.83 | 49,851 |
| 2018-10-18 | $22.28 | $22.30 | $21.23 | $22.30 | $22.30 | 13,342 |
| 2018-10-17 | $22.86 | $22.86 | $21.98 | $22.33 | $22.33 | 18,553 |
| 2018-10-16 | $22.35 | $23.82 | $22.29 | $23.10 | $23.10 | 34,166 |
| 2018-10-15 | $22.23 | $22.76 | $21.63 | $22.20 | $22.20 | 23,383 |
| 2018-10-12 | $20.98 | $22.82 | $20.98 | $22.34 | $22.34 | 107,262 |
| 2018-10-11 | $21.36 | $21.59 | $20.55 | $20.82 | $20.82 | 77,471 |
| 2018-10-10 | $21.47 | $21.89 | $21.34 | $21.38 | $21.38 | 18,974 |
| 2018-10-09 | $21.65 | $22.06 | $21.08 | $21.69 | $21.69 | 31,522 |
| 2018-10-08 | $22.75 | $22.99 | $21.73 | $21.78 | $21.78 | 88,022 |
| 2018-10-05 | $23.05 | $24.12 | $22.00 | $22.14 | $22.14 | 63,254 |
| 2018-10-04 | $24.53 | $24.80 | $22.27 | $23.16 | $23.16 | 121,682 |
| 2018-10-03 | $26.60 | $26.90 | $24.56 | $24.64 | $24.64 | 146,643 |
| 2018-10-02 | $26.08 | $26.63 | $25.00 | $26.12 | $26.12 | 105,793 |
| 2018-10-01 | $25.16 | $25.92 | $24.91 | $25.63 | $25.63 | 27,445 |
| 2018-09-28 | $25.00 | $25.05 | $22.61 | $25.00 | $25.00 | 143,488 |
| 2018-09-27 | $26.50 | $27.32 | $25.10 | $25.25 | $25.25 | 80,381 |
| 2018-09-26 | $28.25 | $31.79 | $26.19 | $26.97 | $26.97 | 87,344 |
| 2018-09-25 | $26.94 | $28.26 | $24.74 | $27.72 | $27.72 | 225,837 |
| 2018-09-24 | $28.08 | $28.68 | $25.47 | $27.70 | $27.70 | 116,853 |
| 2018-09-21 | $26.68 | $28.95 | $26.48 | $28.10 | $28.10 | 343,558 |
| 2018-09-20 | $25.65 | $28.39 | $25.65 | $26.90 | $26.90 | 295,957 |
| 2018-09-19 | $21.40 | $25.41 | $21.40 | $25.17 | $25.17 | 165,332 |
| 2018-09-18 | $21.24 | $21.70 | $20.85 | $21.56 | $21.56 | 115,179 |
| 2018-09-17 | $21.10 | $22.56 | $21.10 | $21.39 | $21.39 | 36,685 |
| 2018-09-14 | $21.02 | $22.35 | $21.01 | $21.10 | $21.10 | 52,387 |
| 2018-09-13 | $22.56 | $23.25 | $21.88 | $22.39 | $22.39 | 43,021 |
| 2018-09-12 | $22.52 | $23.40 | $22.42 | $22.47 | $22.47 | 35,370 |
| 2018-09-11 | $22.90 | $23.27 | $22.02 | $23.00 | $23.00 | 30,947 |
| 2018-09-10 | $23.75 | $23.77 | $22.01 | $23.14 | $23.14 | 35,152 |
| 2018-09-07 | $24.79 | $24.96 | $23.65 | $24.00 | $24.00 | 39,269 |
| 2018-09-06 | $23.20 | $25.66 | $22.77 | $24.33 | $24.33 | 168,853 |
| 2018-09-05 | $21.00 | $24.07 | $20.21 | $23.42 | $23.42 | 194,228 |
| 2018-09-04 | $23.31 | $23.39 | $20.51 | $21.01 | $21.01 | 168,970 |
| 2018-08-31 | $19.55 | $25.30 | $19.21 | $25.00 | $25.00 | 281,002 |
| 2018-08-30 | $24.05 | $24.05 | $19.05 | $19.60 | $19.60 | 429,692 |
| 2018-08-29 | $26.77 | $27.54 | $21.29 | $23.97 | $23.97 | 481,327 |
| 2018-08-28 | $27.02 | $27.18 | $25.73 | $26.90 | $26.90 | 83,557 |
| 2018-08-27 | $26.17 | $27.72 | $26.17 | $26.74 | $26.74 | 64,237 |
| 2018-08-24 | $27.86 | $28.59 | $25.44 | $26.44 | $26.44 | 157,612 |
| 2018-08-23 | $28.00 | $28.79 | $27.30 | $27.86 | $27.86 | 51,765 |
| 2018-08-22 | $28.01 | $28.50 | $27.48 | $28.01 | $28.01 | 85,058 |
| 2018-08-21 | $28.91 | $28.91 | $27.98 | $28.16 | $28.16 | 36,172 |
| 2018-08-20 | $28.14 | $29.17 | $27.51 | $28.80 | $28.80 | 62,751 |
| 2018-08-17 | $28.13 | $28.83 | $28.10 | $28.50 | $28.50 | 38,417 |
| 2018-08-16 | $27.81 | $29.18 | $27.64 | $28.45 | $28.45 | 38,305 |
| 2018-08-15 | $27.17 | $28.23 | $25.81 | $27.80 | $27.80 | 57,160 |
| 2018-08-14 | $27.81 | $28.90 | $27.13 | $27.40 | $27.40 | 87,898 |
| 2018-08-13 | $29.70 | $30.25 | $24.96 | $27.75 | $27.75 | 170,615 |
| 2018-08-10 | $30.33 | $30.33 | $27.70 | $30.10 | $30.10 | 125,096 |
| 2018-08-09 | $31.25 | $32.12 | $30.10 | $30.46 | $30.46 | 46,740 |
| 2018-08-08 | $33.82 | $33.82 | $31.50 | $31.52 | $31.52 | 55,343 |
| 2018-08-07 | $34.68 | $34.68 | $33.43 | $33.91 | $33.91 | 36,805 |
| 2018-08-06 | $33.98 | $34.85 | $33.72 | $34.78 | $34.78 | 40,471 |
| 2018-08-03 | $33.66 | $35.00 | $33.50 | $34.26 | $34.26 | 14,444 |
| 2018-08-02 | $34.35 | $35.23 | $33.26 | $33.73 | $33.73 | 51,996 |
| 2018-08-01 | $34.30 | $35.10 | $34.02 | $34.54 | $34.54 | 88,142 |
| 2018-07-31 | $34.55 | $36.10 | $33.88 | $34.54 | $34.54 | 161,615 |
| 2018-07-30 | $34.13 | $35.04 | $34.13 | $34.52 | $34.52 | 44,876 |
| 2018-07-27 | $33.27 | $34.78 | $33.20 | $34.13 | $34.13 | 57,844 |
| 2018-07-26 | $33.09 | $33.49 | $32.50 | $33.17 | $33.17 | 205,525 |
| 2018-07-25 | $32.02 | $33.35 | $31.17 | $32.93 | $32.93 | 373,315 |
| 2018-07-24 | $30.06 | $31.91 | $29.90 | $31.91 | $31.91 | 292,766 |
| 2018-07-23 | $31.31 | $31.31 | $29.72 | $30.10 | $30.10 | 132,332 |
| 2018-07-20 | $32.21 | $33.23 | $30.58 | $31.37 | $31.37 | 164,344 |
| 2018-07-19 | $31.87 | $32.22 | $30.55 | $32.08 | $32.08 | 166,502 |
| 2018-07-18 | $31.69 | $32.77 | $30.12 | $32.27 | $32.27 | 123,208 |
| 2018-07-17 | $33.04 | $33.04 | $30.86 | $31.74 | $31.74 | 294,535 |
| 2018-07-16 | $32.88 | $34.10 | $32.30 | $32.88 | $32.88 | 200,864 |
| 2018-07-13 | $33.24 | $34.29 | $32.49 | $33.14 | $33.14 | 54,119 |
| 2018-07-12 | $34.00 | $35.00 | $32.70 | $33.34 | $33.34 | 89,433 |
| 2018-07-11 | $34.81 | $35.92 | $32.82 | $33.85 | $33.85 | 89,328 |
| 2018-07-10 | $34.10 | $35.60 | $33.00 | $35.00 | $35.00 | 97,844 |
| 2018-07-09 | $32.15 | $34.99 | $31.05 | $34.50 | $34.50 | 113,501 |
| 2018-07-06 | $33.29 | $33.79 | $31.30 | $31.94 | $31.94 | 50,526 |
| 2018-07-05 | $34.19 | $34.85 | $32.67 | $33.00 | $33.00 | 51,576 |
| 2018-07-03 | $29.89 | $34.60 | $29.61 | $34.13 | $34.13 | 55,465 |
| 2018-07-02 | $32.60 | $33.80 | $27.92 | $30.26 | $30.26 | 319,202 |
| 2018-06-29 | $37.13 | $37.59 | $31.50 | $32.49 | $32.49 | 134,848 |
| 2018-06-28 | $36.81 | $37.86 | $35.19 | $37.04 | $37.04 | 74,412 |
| 2018-06-27 | $38.76 | $39.11 | $36.06 | $36.77 | $36.77 | 111,508 |
| 2018-06-26 | $39.57 | $40.71 | $38.50 | $39.00 | $39.00 | 36,200 |
| 2018-06-25 | $40.99 | $42.26 | $38.89 | $39.53 | $39.53 | 108,228 |
| 2018-06-22 | $42.37 | $42.50 | $40.59 | $41.02 | $41.02 | 59,592 |
| 2018-06-21 | $44.95 | $47.00 | $42.44 | $42.44 | $42.44 | 114,098 |
| 2018-06-20 | $41.21 | $41.21 | $40.16 | $40.50 | $40.50 | 65,951 |
| 2018-06-19 | $40.96 | $42.02 | $40.41 | $40.80 | $40.80 | 76,906 |
| 2018-06-18 | $42.06 | $42.60 | $37.01 | $41.28 | $41.28 | 225,487 |
| 2018-06-15 | $41.90 | $44.65 | $40.93 | $42.27 | $42.27 | 107,224 |
| 2018-06-14 | $46.13 | $46.32 | $40.93 | $41.91 | $41.91 | 120,977 |
| 2018-06-13 | $46.47 | $46.47 | $44.30 | $45.72 | $45.72 | 47,531 |
| 2018-06-12 | $47.02 | $47.44 | $46.31 | $46.31 | $46.31 | 23,535 |
| 2018-06-11 | $46.67 | $48.84 | $46.67 | $47.11 | $47.11 | 40,312 |
| 2018-06-08 | $46.04 | $47.34 | $45.15 | $46.88 | $46.88 | 88,251 |
| 2018-06-07 | $45.91 | $46.30 | $45.09 | $45.30 | $45.30 | 89,310 |
| 2018-06-06 | $45.63 | $46.40 | $45.00 | $46.01 | $46.01 | 80,312 |
| 2018-06-05 | $45.44 | $46.50 | $45.37 | $45.94 | $45.94 | 102,392 |
| 2018-06-04 | $44.91 | $45.73 | $43.68 | $45.30 | $45.30 | 115,325 |
| 2018-06-01 | $45.15 | $45.85 | $44.14 | $44.92 | $44.92 | 140,767 |
| 2018-05-31 | $46.42 | $46.42 | $43.74 | $44.56 | $44.56 | 301,176 |
| 2018-05-30 | $46.45 | $46.84 | $44.49 | $46.05 | $46.05 | 226,577 |
| 2018-05-29 | $48.35 | $48.35 | $45.55 | $46.45 | $46.45 | 119,388 |
| 2018-05-25 | $48.48 | $48.50 | $47.81 | $48.30 | $48.30 | 79,981 |
| 2018-05-24 | $47.26 | $49.12 | $46.87 | $48.40 | $48.40 | 63,471 |
| 2018-05-23 | $47.50 | $48.17 | $46.56 | $47.39 | $47.39 | 107,943 |
| 2018-05-22 | $48.39 | $49.25 | $47.52 | $47.83 | $47.83 | 80,195 |
| 2018-05-21 | $48.32 | $49.13 | $47.37 | $47.97 | $47.97 | 43,184 |
| 2018-05-18 | $45.20 | $48.47 | $45.20 | $47.93 | $47.93 | 109,962 |
| 2018-05-17 | $44.49 | $46.31 | $42.94 | $45.73 | $45.73 | 73,877 |
| 2018-05-16 | $44.06 | $45.30 | $43.97 | $44.68 | $44.68 | 97,560 |
| 2018-05-15 | $41.94 | $44.70 | $41.94 | $44.00 | $44.00 | 151,397 |
| 2018-05-14 | $42.46 | $45.78 | $42.00 | $42.10 | $42.10 | 124,961 |
| 2018-05-11 | $45.53 | $49.20 | $42.50 | $43.10 | $43.10 | 121,189 |
| 2018-05-10 | $45.00 | $45.75 | $45.00 | $45.72 | $45.72 | 84,859 |
| 2018-05-09 | $44.73 | $45.51 | $43.23 | $44.50 | $44.50 | 121,779 |
| 2018-05-08 | $46.50 | $46.50 | $39.53 | $44.56 | $44.56 | 174,954 |
| 2018-05-07 | $48.74 | $51.39 | $45.96 | $46.62 | $46.62 | 69,479 |
| 2018-05-04 | $48.93 | $52.83 | $46.87 | $48.55 | $48.55 | 112,483 |
| 2018-05-03 | $53.43 | $54.44 | $48.10 | $48.74 | $48.74 | 82,865 |
| 2018-05-02 | $53.82 | $55.39 | $50.46 | $51.92 | $51.92 | 111,706 |
| 2018-05-01 | $52.69 | $54.78 | $51.76 | $53.50 | $53.50 | 39,675 |
| 2018-04-30 | $52.99 | $54.32 | $52.45 | $52.45 | $52.45 | 39,929 |
| 2018-04-27 | $52.28 | $53.67 | $51.89 | $52.78 | $52.78 | 39,085 |
| 2018-04-26 | $54.66 | $57.00 | $51.94 | $52.48 | $52.48 | 98,184 |
| 2018-04-25 | $56.86 | $56.86 | $53.42 | $54.69 | $54.69 | 60,190 |
| 2018-04-24 | $55.99 | $57.00 | $54.19 | $56.00 | $56.00 | 45,233 |
| 2018-04-23 | $56.75 | $57.91 | $55.12 | $55.65 | $55.65 | 34,496 |
| 2018-04-20 | $56.50 | $57.36 | $55.00 | $56.75 | $56.75 | 50,185 |
| 2018-04-19 | $56.92 | $56.92 | $54.00 | $56.65 | $56.65 | 75,483 |
| 2018-04-18 | $55.75 | $57.80 | $55.75 | $57.00 | $57.00 | 47,090 |
| 2018-04-17 | $56.92 | $58.80 | $55.62 | $56.05 | $56.05 | 32,572 |
| 2018-04-16 | $59.46 | $59.46 | $56.31 | $56.60 | $56.60 | 44,165 |
| 2018-04-13 | $58.50 | $59.06 | $56.79 | $58.70 | $58.70 | 26,067 |
| 2018-04-12 | $57.37 | $58.50 | $56.27 | $58.50 | $58.50 | 53,008 |
| 2018-04-11 | $56.71 | $57.37 | $55.16 | $57.37 | $57.37 | 39,134 |
| 2018-04-10 | $56.69 | $57.38 | $55.00 | $57.15 | $57.15 | 46,148 |
| 2018-04-09 | $58.21 | $58.60 | $56.53 | $56.60 | $56.60 | 27,112 |
| 2018-04-06 | $57.22 | $58.52 | $56.98 | $57.23 | $57.23 | 22,180 |
| 2018-04-05 | $57.46 | $58.76 | $56.81 | $58.10 | $58.10 | 19,665 |
| 2018-04-04 | $56.62 | $58.00 | $56.46 | $57.75 | $57.75 | 13,024 |
| 2018-04-03 | $57.10 | $58.07 | $56.60 | $57.51 | $57.51 | 25,316 |
| 2018-04-02 | $58.00 | $58.23 | $56.30 | $56.31 | $56.31 | 25,214 |
| 2018-03-29 | $55.04 | $58.76 | $55.04 | $57.53 | $57.53 | 10,321 |
| 2018-03-28 | $56.51 | $57.50 | $54.52 | $56.78 | $56.78 | 24,357 |
| 2018-03-27 | $58.75 | $58.75 | $56.45 | $56.95 | $56.95 | 13,372 |
| 2018-03-26 | $57.57 | $58.12 | $56.03 | $57.60 | $57.60 | 29,948 |
| 2018-03-23 | $57.52 | $58.49 | $55.70 | $57.25 | $57.25 | 32,103 |
| 2018-03-22 | $56.45 | $58.50 | $56.26 | $57.63 | $57.63 | 61,770 |
| 2018-03-21 | $57.00 | $57.78 | $56.02 | $56.50 | $56.50 | 21,102 |
| 2018-03-20 | $57.55 | $58.13 | $55.96 | $56.72 | $56.72 | 12,260 |
| 2018-03-19 | $58.40 | $58.89 | $55.78 | $57.55 | $57.55 | 30,577 |
| 2018-03-16 | $58.96 | $59.40 | $57.50 | $59.02 | $59.02 | 14,258 |
| 2018-03-15 | $59.61 | $59.61 | $57.12 | $58.93 | $58.93 | 60,027 |
| 2018-03-14 | $60.30 | $60.50 | $58.72 | $59.99 | $59.99 | 27,172 |
| 2018-03-13 | $59.25 | $60.93 | $59.13 | $59.70 | $59.70 | 29,346 |
| 2018-03-12 | $59.00 | $60.80 | $58.64 | $58.90 | $58.90 | 61,926 |
| 2018-03-09 | $58.90 | $60.48 | $58.18 | $58.18 | $58.18 | 39,068 |
| 2018-03-08 | $56.70 | $58.00 | $56.10 | $57.31 | $57.31 | 17,610 |
| 2018-03-07 | $55.47 | $57.99 | $55.00 | $56.50 | $56.50 | 20,141 |
| 2018-03-06 | $54.51 | $57.45 | $54.11 | $55.56 | $55.56 | 48,973 |
| 2018-03-05 | $54.87 | $55.57 | $53.78 | $54.78 | $54.78 | 30,797 |
| 2018-03-02 | $55.25 | $56.15 | $53.93 | $54.50 | $54.50 | 60,565 |
| 2018-03-01 | $57.87 | $58.12 | $55.70 | $56.52 | $56.52 | 31,656 |
| 2018-02-28 | $57.09 | $58.17 | $54.98 | $57.84 | $57.84 | 60,742 |
| 2018-02-27 | $57.38 | $58.20 | $56.23 | $56.60 | $56.60 | 54,593 |
| 2018-02-26 | $58.11 | $58.63 | $56.03 | $57.58 | $57.58 | 67,906 |
| 2018-02-23 | $58.40 | $59.50 | $57.18 | $58.22 | $58.22 | 34,331 |
| 2018-02-22 | $58.22 | $58.83 | $58.00 | $58.67 | $58.67 | 13,932 |
| 2018-02-21 | $57.61 | $58.49 | $56.10 | $58.27 | $58.27 | 41,534 |
| 2018-02-20 | $58.15 | $59.30 | $56.96 | $57.61 | $57.61 | 44,610 |
| 2018-02-16 | $56.74 | $59.72 | $56.74 | $57.90 | $57.90 | 58,472 |
| 2018-02-15 | $56.96 | $58.23 | $56.80 | $56.90 | $56.90 | 55,460 |
| 2018-02-14 | $54.31 | $56.69 | $53.02 | $56.14 | $56.14 | 61,143 |
| 2018-02-13 | $55.23 | $55.25 | $53.79 | $54.44 | $54.44 | 26,936 |
| 2018-02-12 | $54.52 | $56.04 | $52.63 | $55.42 | $55.42 | 41,969 |
| 2018-02-09 | $55.81 | $57.42 | $51.75 | $53.35 | $53.35 | 64,845 |
| 2018-02-08 | $56.10 | $57.46 | $53.72 | $54.91 | $54.91 | 54,622 |
| 2018-02-07 | $58.47 | $60.04 | $55.86 | $56.69 | $56.69 | 36,788 |
| 2018-02-06 | $54.40 | $57.90 | $50.56 | $57.55 | $57.55 | 117,886 |
| 2018-02-05 | $56.00 | $56.00 | $53.38 | $54.82 | $54.82 | 115,972 |
| 2018-02-02 | $58.99 | $59.91 | $57.76 | $58.61 | $58.61 | 129,838 |
| 2018-02-01 | $61.20 | $61.79 | $60.47 | $61.30 | $61.30 | 99,011 |
| 2018-01-31 | $60.85 | $61.97 | $59.30 | $61.05 | $61.05 | 64,791 |
| 2018-01-30 | $60.45 | $60.91 | $58.28 | $60.91 | $60.91 | 81,207 |
| 2018-01-29 | $62.01 | $62.55 | $60.59 | $61.00 | $61.00 | 85,462 |
| 2018-01-26 | $61.96 | $63.29 | $61.96 | $62.55 | $62.55 | 52,892 |
| 2018-01-25 | $60.62 | $62.06 | $60.62 | $61.50 | $61.50 | 89,235 |
| 2018-01-24 | $59.95 | $61.00 | $59.50 | $59.91 | $59.91 | 52,545 |
| 2018-01-23 | $59.96 | $59.96 | $57.05 | $59.36 | $59.36 | 73,590 |
| 2018-01-22 | $59.19 | $59.96 | $58.50 | $59.38 | $59.38 | 85,434 |
| 2018-01-19 | $58.54 | $58.95 | $55.10 | $58.95 | $58.95 | 78,758 |
| 2018-01-18 | $57.99 | $58.97 | $56.84 | $57.30 | $57.30 | 83,466 |
| 2018-01-17 | $56.72 | $58.88 | $56.72 | $57.25 | $57.25 | 102,071 |
| 2018-01-16 | $55.90 | $57.15 | $54.85 | $55.99 | $55.99 | 90,007 |
| 2018-01-12 | $51.86 | $54.49 | $51.86 | $53.06 | $53.06 | 130,243 |
| 2018-01-11 | $50.90 | $54.30 | $50.90 | $51.92 | $51.92 | 120,411 |
| 2018-01-10 | $50.61 | $51.80 | $50.00 | $50.90 | $50.90 | 36,744 |
| 2018-01-09 | $50.48 | $51.06 | $49.99 | $50.25 | $50.25 | 37,470 |
| 2018-01-08 | $50.45 | $50.73 | $49.78 | $50.60 | $50.60 | 80,938 |
| 2018-01-05 | $50.25 | $50.90 | $48.65 | $50.90 | $50.90 | 37,234 |
| 2018-01-04 | $51.85 | $52.28 | $50.23 | $50.35 | $50.35 | 29,467 |
| 2018-01-03 | $51.95 | $52.60 | $49.47 | $50.78 | $50.78 | 55,527 |
| 2018-01-02 | $50.02 | $52.46 | $48.43 | $50.05 | $50.05 | 36,432 |
| 2017-12-29 | $48.82 | $49.70 | $48.22 | $49.70 | $49.70 | 85,582 |
| 2017-12-28 | $48.23 | $49.00 | $47.31 | $48.88 | $48.88 | 118,219 |
| 2017-12-27 | $49.02 | $49.74 | $48.02 | $48.47 | $48.47 | 50,108 |
| 2017-12-26 | $49.61 | $50.95 | $49.05 | $49.05 | $49.05 | 25,963 |
| 2017-12-22 | $50.56 | $51.33 | $49.40 | $50.54 | $50.54 | 38,343 |
| 2017-12-21 | $51.07 | $52.18 | $50.53 | $50.79 | $50.79 | 27,529 |
| 2017-12-20 | $50.74 | $52.25 | $50.20 | $51.65 | $51.65 | 55,531 |
| 2017-12-19 | $49.33 | $52.00 | $48.95 | $52.00 | $52.00 | 180,293 |
| 2017-12-18 | $49.35 | $50.37 | $48.26 | $48.90 | $48.90 | 50,489 |
| 2017-12-15 | $48.82 | $50.92 | $48.06 | $49.54 | $49.54 | 105,476 |
| 2017-12-14 | $49.76 | $50.93 | $48.80 | $50.28 | $50.28 | 97,736 |
| 2017-12-13 | $48.68 | $49.83 | $47.25 | $49.30 | $49.30 | 64,569 |
| 2017-12-12 | $48.60 | $49.91 | $46.95 | $48.79 | $48.79 | 50,979 |
| 2017-12-11 | $46.82 | $49.23 | $45.16 | $48.60 | $48.60 | 124,196 |
| 2017-12-08 | $49.00 | $49.97 | $46.95 | $47.00 | $47.00 | 170,467 |
| 2017-12-07 | $45.12 | $48.70 | $44.81 | $47.77 | $47.77 | 82,249 |
| 2017-12-06 | $43.63 | $45.18 | $43.24 | $45.09 | $45.09 | 30,818 |
| 2017-12-05 | $43.90 | $45.10 | $43.06 | $43.45 | $43.45 | 23,407 |
| 2017-12-04 | $44.28 | $44.45 | $42.90 | $43.65 | $43.65 | 41,657 |
| 2017-12-01 | $44.90 | $44.90 | $43.53 | $43.82 | $43.82 | 34,398 |
| 2017-11-30 | $45.15 | $45.77 | $43.23 | $44.64 | $44.64 | 67,023 |
| 2017-11-29 | $44.87 | $45.66 | $44.05 | $44.84 | $44.84 | 33,559 |
| 2017-11-28 | $45.32 | $45.54 | $44.00 | $44.99 | $44.99 | 77,870 |
| 2017-11-27 | $45.83 | $46.27 | $44.25 | $45.20 | $45.20 | 66,538 |
| 2017-11-24 | $44.17 | $46.11 | $43.84 | $45.40 | $45.40 | 73,210 |
| 2017-11-22 | $43.76 | $44.71 | $43.11 | $44.20 | $44.20 | 37,936 |
| 2017-11-21 | $43.13 | $44.78 | $42.92 | $43.48 | $43.48 | 53,024 |
| 2017-11-20 | $43.74 | $44.99 | $43.04 | $43.40 | $43.40 | 13,147 |
| 2017-11-17 | $44.33 | $44.46 | $43.13 | $43.64 | $43.64 | 42,974 |
| 2017-11-16 | $42.50 | $45.50 | $42.50 | $43.87 | $43.87 | 86,434 |
| 2017-11-15 | $41.16 | $44.02 | $39.61 | $42.49 | $42.49 | 87,184 |
| 2017-11-14 | $42.00 | $42.00 | $39.40 | $41.06 | $41.06 | 90,276 |
| 2017-11-13 | $42.71 | $43.00 | $41.60 | $41.93 | $41.93 | 22,101 |
| 2017-11-10 | $43.92 | $44.01 | $42.41 | $42.71 | $42.71 | 33,491 |
| 2017-11-09 | $44.09 | $44.47 | $42.99 | $43.83 | $43.83 | 43,738 |
| 2017-11-08 | $44.19 | $44.73 | $43.56 | $44.55 | $44.55 | 10,564 |
| 2017-11-07 | $44.51 | $44.98 | $43.53 | $43.97 | $43.97 | 34,942 |
| 2017-11-06 | $44.57 | $44.57 | $43.82 | $44.29 | $44.29 | 24,342 |
| 2017-11-03 | $44.38 | $44.70 | $43.43 | $44.35 | $44.35 | 37,258 |
| 2017-11-02 | $44.00 | $44.68 | $43.82 | $44.38 | $44.38 | 22,745 |
| 2017-11-01 | $43.10 | $45.50 | $42.10 | $44.68 | $44.68 | 95,973 |
| 2017-10-31 | $42.90 | $43.50 | $41.96 | $43.10 | $43.10 | 45,626 |
| 2017-10-30 | $43.48 | $43.67 | $41.29 | $43.34 | $43.34 | 55,214 |
| 2017-10-27 | $43.89 | $44.10 | $42.51 | $43.31 | $43.31 | 41,252 |
| 2017-10-26 | $43.80 | $44.81 | $43.16 | $43.79 | $43.79 | 31,729 |
| 2017-10-25 | $43.80 | $44.51 | $43.33 | $43.62 | $43.62 | 82,505 |
| 2017-10-24 | $43.13 | $44.00 | $42.76 | $43.96 | $43.96 | 46,621 |
| 2017-10-23 | $42.06 | $43.41 | $42.05 | $42.85 | $42.85 | 133,224 |
| 2017-10-20 | $41.98 | $42.82 | $41.39 | $41.50 | $41.50 | 63,572 |
| 2017-10-19 | $41.86 | $42.21 | $40.85 | $41.67 | $41.67 | 48,368 |
| 2017-10-18 | $42.84 | $42.84 | $41.08 | $41.80 | $41.80 | 51,600 |
| 2017-10-17 | $42.98 | $43.25 | $41.91 | $42.53 | $42.53 | 127,114 |
| 2017-10-16 | $43.11 | $43.43 | $42.39 | $42.69 | $42.69 | 32,549 |
| 2017-10-13 | $41.92 | $43.27 | $41.92 | $42.69 | $42.69 | 33,026 |
| 2017-10-12 | $42.67 | $43.17 | $42.00 | $42.41 | $42.41 | 31,021 |
| 2017-10-11 | $42.61 | $43.96 | $41.56 | $42.53 | $42.53 | 44,632 |
| 2017-10-10 | $41.65 | $42.88 | $41.50 | $42.33 | $42.33 | 58,158 |
| 2017-10-09 | $42.18 | $42.39 | $41.63 | $41.66 | $41.66 | 20,568 |
| 2017-10-06 | $43.57 | $43.59 | $40.41 | $42.01 | $42.01 | 54,299 |
| 2017-10-05 | $41.60 | $43.88 | $40.78 | $42.38 | $42.38 | 89,858 |
| 2017-10-04 | $41.18 | $41.66 | $40.30 | $41.55 | $41.55 | 32,361 |
| 2017-10-03 | $40.33 | $41.55 | $40.09 | $41.10 | $41.10 | 42,993 |
| 2017-10-02 | $40.39 | $41.46 | $39.71 | $40.25 | $40.25 | 117,723 |
| 2017-09-29 | $38.60 | $40.48 | $38.60 | $39.75 | $39.75 | 165,387 |
| 2017-09-28 | $37.50 | $38.50 | $37.02 | $38.34 | $38.34 | 34,177 |
| 2017-09-27 | $38.19 | $39.14 | $36.79 | $37.54 | $37.54 | 74,987 |
| 2017-09-26 | $38.41 | $38.41 | $37.84 | $37.91 | $37.91 | 21,879 |
| 2017-09-25 | $38.26 | $38.65 | $37.01 | $37.44 | $37.44 | 46,276 |
| 2017-09-22 | $37.26 | $39.17 | $37.09 | $38.27 | $38.27 | 66,185 |
| 2017-09-21 | $37.49 | $37.53 | $37.01 | $37.19 | $37.19 | 64,179 |
| 2017-09-20 | $36.51 | $37.59 | $36.51 | $37.30 | $37.30 | 264,349 |
| 2017-09-19 | $35.62 | $36.81 | $35.62 | $36.53 | $36.53 | 130,790 |
| 2017-09-18 | $36.25 | $36.38 | $35.23 | $36.09 | $36.09 | 118,082 |
| 2017-09-15 | $36.39 | $36.74 | $35.95 | $35.98 | $35.98 | 231,480 |
| 2017-09-14 | $36.60 | $36.71 | $35.87 | $36.48 | $36.48 | 25,587 |
| 2017-09-13 | $35.45 | $36.88 | $35.45 | $36.58 | $36.58 | 75,044 |
| 2017-09-12 | $36.41 | $36.41 | $35.35 | $35.68 | $35.68 | 51,376 |
| 2017-09-11 | $36.44 | $36.88 | $36.32 | $36.36 | $36.36 | 25,933 |
| 2017-09-08 | $35.47 | $36.69 | $35.25 | $36.11 | $36.11 | 40,935 |
| 2017-09-07 | $36.11 | $36.50 | $35.72 | $36.00 | $36.00 | 60,789 |
| 2017-09-06 | $36.25 | $36.80 | $35.39 | $36.47 | $36.47 | 33,183 |
| 2017-09-05 | $35.57 | $36.90 | $35.20 | $36.18 | $36.18 | 62,519 |
| 2017-09-01 | $35.28 | $35.57 | $34.78 | $35.42 | $35.42 | 36,577 |
| 2017-08-31 | $35.39 | $35.40 | $35.02 | $35.20 | $35.20 | 79,734 |
| 2017-08-30 | $35.35 | $35.80 | $35.10 | $35.29 | $35.29 | 33,321 |
| 2017-08-29 | $35.56 | $35.86 | $35.35 | $35.37 | $35.37 | 23,484 |
| 2017-08-28 | $35.39 | $35.99 | $34.95 | $35.51 | $35.51 | 40,886 |
| 2017-08-25 | $36.00 | $36.00 | $35.02 | $35.79 | $35.79 | 70,042 |
| 2017-08-24 | $35.33 | $35.99 | $35.00 | $35.87 | $35.87 | 80,832 |
| 2017-08-23 | $34.71 | $35.50 | $34.31 | $35.34 | $35.34 | 90,591 |
| 2017-08-22 | $34.52 | $34.97 | $34.05 | $34.57 | $34.57 | 18,551 |
| 2017-08-21 | $34.51 | $34.51 | $33.67 | $34.09 | $34.09 | 30,995 |
| 2017-08-18 | $32.68 | $34.70 | $32.68 | $34.30 | $34.30 | 134,468 |
| 2017-08-17 | $32.57 | $33.31 | $32.14 | $32.87 | $32.87 | 46,537 |
| 2017-08-16 | $32.47 | $32.78 | $31.49 | $32.65 | $32.65 | 194,751 |
| 2017-08-15 | $32.78 | $32.78 | $31.23 | $32.33 | $32.33 | 99,918 |
| 2017-08-14 | $30.00 | $32.78 | $29.90 | $32.64 | $32.64 | 193,229 |
| 2017-08-11 | $28.88 | $30.61 | $28.88 | $30.40 | $30.40 | 190,193 |
| 2017-08-10 | $29.76 | $30.28 | $29.12 | $29.47 | $29.47 | 81,648 |
| 2017-08-09 | $30.33 | $30.87 | $29.32 | $29.89 | $29.89 | 59,262 |
| 2017-08-08 | $29.92 | $31.00 | $29.92 | $30.40 | $30.40 | 19,362 |
| 2017-08-07 | $30.25 | $30.79 | $30.05 | $30.47 | $30.47 | 33,086 |
| 2017-08-04 | $30.20 | $30.72 | $30.20 | $30.52 | $30.52 | 34,133 |
| 2017-08-03 | $29.91 | $30.50 | $29.15 | $30.50 | $30.50 | 41,866 |
| 2017-08-02 | $30.05 | $30.60 | $29.63 | $30.26 | $30.26 | 55,557 |
| 2017-08-01 | $30.05 | $30.85 | $30.05 | $30.33 | $30.33 | 24,100 |
| 2017-07-31 | $30.72 | $30.92 | $30.16 | $30.50 | $30.50 | 26,603 |
| 2017-07-28 | $29.82 | $30.60 | $29.66 | $30.30 | $30.30 | 74,358 |
| 2017-07-27 | $30.42 | $31.25 | $30.21 | $30.25 | $30.25 | 46,012 |
| 2017-07-26 | $31.05 | $31.24 | $30.17 | $30.89 | $30.89 | 29,416 |
| 2017-07-25 | $30.82 | $31.39 | $30.00 | $31.33 | $31.33 | 43,496 |
| 2017-07-24 | $31.54 | $31.68 | $30.33 | $30.53 | $30.53 | 32,101 |
| 2017-07-21 | $30.54 | $31.41 | $30.30 | $31.16 | $31.16 | 31,016 |
| 2017-07-20 | $30.46 | $31.29 | $30.34 | $30.80 | $30.80 | 16,886 |
| 2017-07-19 | $31.47 | $31.48 | $30.25 | $30.64 | $30.64 | 34,378 |
| 2017-07-18 | $30.60 | $30.91 | $30.15 | $30.59 | $30.59 | 72,363 |
| 2017-07-17 | $30.17 | $31.33 | $30.17 | $30.59 | $30.59 | 48,734 |
| 2017-07-14 | $30.51 | $30.79 | $29.94 | $30.73 | $30.73 | 49,277 |
| 2017-07-13 | $30.89 | $30.95 | $30.02 | $30.38 | $30.38 | 50,097 |
| 2017-07-12 | $31.45 | $31.74 | $30.65 | $31.02 | $31.02 | 22,189 |
| 2017-07-11 | $31.10 | $31.54 | $30.65 | $31.20 | $31.20 | 34,901 |
| 2017-07-10 | $31.60 | $31.60 | $31.06 | $31.33 | $31.33 | 19,022 |
| 2017-07-07 | $31.51 | $31.52 | $30.88 | $31.23 | $31.23 | 12,625 |
| 2017-07-06 | $31.35 | $31.90 | $31.00 | $31.25 | $31.25 | 20,941 |
| 2017-07-05 | $31.80 | $32.12 | $30.86 | $31.52 | $31.52 | 41,213 |
| 2017-07-03 | $32.30 | $32.57 | $31.86 | $31.97 | $31.97 | 22,259 |
| 2017-06-30 | $30.96 | $31.99 | $30.62 | $31.90 | $31.90 | 90,696 |
| 2017-06-29 | $31.13 | $31.62 | $31.00 | $31.20 | $31.20 | 95,776 |
| 2017-06-28 | $30.76 | $31.57 | $30.26 | $31.06 | $31.06 | 73,853 |
| 2017-06-27 | $31.15 | $31.97 | $30.25 | $30.63 | $30.63 | 30,981 |
| 2017-06-26 | $30.88 | $31.51 | $30.56 | $31.17 | $31.17 | 23,519 |
| 2017-06-23 | $30.90 | $31.00 | $30.57 | $30.79 | $30.79 | 6,795 |
| 2017-06-22 | $30.96 | $31.61 | $30.56 | $30.99 | $30.99 | 28,997 |
| 2017-06-21 | $31.38 | $31.38 | $29.10 | $30.70 | $30.70 | 237,781 |
| 2017-06-20 | $31.99 | $31.99 | $31.27 | $31.75 | $31.75 | 25,245 |
| 2017-06-19 | $31.75 | $32.00 | $31.50 | $31.72 | $31.72 | 97,558 |
| 2017-06-16 | $30.49 | $31.74 | $29.92 | $31.14 | $31.14 | 32,211 |
| 2017-06-15 | $30.08 | $30.73 | $30.00 | $30.06 | $30.06 | 18,115 |
| 2017-06-14 | $31.01 | $31.80 | $30.08 | $30.84 | $30.84 | 33,884 |
| 2017-06-13 | $31.15 | $31.36 | $30.69 | $30.94 | $30.94 | 25,670 |
| 2017-06-12 | $31.20 | $31.20 | $29.88 | $30.92 | $30.92 | 53,538 |
| 2017-06-09 | $31.30 | $31.48 | $30.35 | $31.20 | $31.20 | 39,195 |
| 2017-06-08 | $31.78 | $31.92 | $30.62 | $31.16 | $31.16 | 39,417 |
| 2017-06-07 | $31.29 | $31.66 | $30.54 | $31.51 | $31.51 | 48,852 |
| 2017-06-06 | $31.87 | $31.87 | $30.90 | $31.45 | $31.45 | 32,599 |
| 2017-06-05 | $32.90 | $32.90 | $31.42 | $31.71 | $31.71 | 21,737 |
| 2017-06-02 | $31.80 | $33.19 | $31.58 | $32.01 | $32.01 | 86,344 |
| 2017-06-01 | $31.92 | $32.49 | $30.99 | $32.20 | $32.20 | 94,677 |
| 2017-05-31 | $33.64 | $33.64 | $31.75 | $31.99 | $31.99 | 164,976 |
| 2017-05-30 | $33.20 | $33.71 | $32.04 | $32.07 | $32.07 | 301,364 |
| 2017-05-26 | $31.25 | $32.41 | $30.86 | $31.97 | $31.97 | 160,119 |
| 2017-05-25 | $31.37 | $31.50 | $31.02 | $31.16 | $31.16 | 27,866 |
| 2017-05-24 | $30.79 | $31.67 | $30.79 | $31.19 | $31.19 | 38,701 |
| 2017-05-23 | $31.07 | $31.94 | $30.23 | $31.00 | $31.00 | 44,169 |
| 2017-05-22 | $32.11 | $32.11 | $29.81 | $31.18 | $31.18 | 32,216 |
| 2017-05-19 | $32.07 | $33.17 | $31.89 | $31.96 | $31.96 | 33,320 |
| 2017-05-18 | $31.66 | $32.28 | $30.33 | $31.43 | $31.43 | 69,464 |
| 2017-05-17 | $32.20 | $32.41 | $31.66 | $32.05 | $32.05 | 17,284 |
| 2017-05-16 | $33.15 | $33.25 | $32.24 | $32.58 | $32.58 | 35,885 |
| 2017-05-15 | $33.26 | $33.86 | $32.85 | $33.26 | $33.26 | 39,731 |
| 2017-05-12 | $33.89 | $33.89 | $33.40 | $33.46 | $33.46 | 61,565 |
| 2017-05-11 | $34.09 | $34.09 | $33.41 | $33.78 | $33.78 | 19,426 |
| 2017-05-10 | $32.23 | $34.36 | $32.23 | $33.31 | $33.31 | 13,324 |
| 2017-05-09 | $33.57 | $33.80 | $33.06 | $33.42 | $33.42 | 29,738 |
| 2017-05-08 | $33.35 | $33.38 | $32.74 | $33.30 | $33.30 | 21,226 |
| 2017-05-05 | $34.22 | $34.23 | $33.34 | $33.58 | $33.58 | 22,232 |
| 2017-05-04 | $34.88 | $35.00 | $33.30 | $34.30 | $34.30 | 94,559 |
| 2017-05-03 | $34.95 | $35.09 | $34.75 | $34.98 | $34.98 | 20,536 |
| 2017-05-02 | $34.39 | $35.33 | $34.27 | $34.96 | $34.96 | 85,173 |
| 2017-05-01 | $34.55 | $34.64 | $33.54 | $34.32 | $34.32 | 11,873 |
| 2017-04-28 | $33.83 | $34.81 | $33.07 | $34.56 | $34.56 | 62,542 |
| 2017-04-27 | $35.02 | $35.02 | $33.65 | $33.85 | $33.85 | 60,852 |
| 2017-04-26 | $35.89 | $35.89 | $34.44 | $35.15 | $35.15 | 44,243 |
| 2017-04-25 | $36.28 | $36.43 | $35.82 | $35.96 | $35.96 | 28,309 |
| 2017-04-24 | $36.78 | $36.94 | $36.56 | $36.67 | $36.67 | 28,952 |
| 2017-04-21 | $36.25 | $36.80 | $35.76 | $36.30 | $36.30 | 35,196 |
| 2017-04-20 | $36.45 | $36.59 | $35.79 | $36.36 | $36.36 | 15,630 |
| 2017-04-19 | $35.92 | $36.34 | $35.44 | $36.06 | $36.06 | 28,743 |
| 2017-04-18 | $36.50 | $36.53 | $36.04 | $36.11 | $36.11 | 77,312 |
| 2017-04-17 | $36.40 | $37.12 | $36.00 | $36.26 | $36.26 | 62,544 |
| 2017-04-13 | $35.47 | $36.46 | $34.24 | $35.33 | $35.33 | 45,326 |
| 2017-04-12 | $34.98 | $35.50 | $34.60 | $35.46 | $35.46 | 76,045 |
| 2017-04-11 | $34.47 | $35.00 | $34.47 | $34.92 | $34.92 | 42,099 |
| 2017-04-10 | $34.20 | $34.57 | $34.00 | $34.25 | $34.25 | 74,939 |
| 2017-04-07 | $34.67 | $34.99 | $33.77 | $34.05 | $34.05 | 48,061 |
| 2017-04-06 | $34.37 | $34.89 | $34.23 | $34.33 | $34.33 | 28,766 |
| 2017-04-05 | $34.79 | $34.95 | $34.13 | $34.30 | $34.30 | 75,259 |
| 2017-04-04 | $35.00 | $35.00 | $34.59 | $34.59 | $34.59 | 64,308 |
| 2017-04-03 | $34.74 | $34.87 | $34.28 | $34.81 | $34.81 | 71,181 |
| 2017-03-31 | $34.66 | $34.98 | $34.30 | $34.80 | $34.80 | 46,815 |
| 2017-03-30 | $34.63 | $34.77 | $34.40 | $34.77 | $34.77 | 78,396 |
| 2017-03-29 | $33.52 | $34.98 | $32.67 | $34.78 | $34.78 | 92,122 |
| 2017-03-28 | $33.58 | $33.58 | $32.60 | $33.48 | $33.48 | 49,172 |
| 2017-03-27 | $33.10 | $33.34 | $32.57 | $32.87 | $32.87 | 34,326 |
| 2017-03-24 | $32.98 | $33.72 | $32.89 | $33.00 | $33.00 | 26,990 |
| 2017-03-23 | $33.00 | $33.00 | $32.40 | $32.99 | $32.99 | 13,764 |
| 2017-03-22 | $33.10 | $33.27 | $32.70 | $32.98 | $32.98 | 38,129 |
| 2017-03-21 | $32.80 | $33.19 | $32.47 | $32.82 | $32.82 | 40,622 |
| 2017-03-20 | $32.44 | $33.27 | $32.28 | $32.80 | $32.80 | 29,977 |
| 2017-03-17 | $32.41 | $32.64 | $31.70 | $32.27 | $32.27 | 37,227 |
| 2017-03-16 | $32.26 | $32.76 | $31.92 | $32.24 | $32.24 | 17,684 |
| 2017-03-15 | $32.48 | $32.69 | $31.51 | $32.50 | $32.50 | 34,254 |
| 2017-03-14 | $32.65 | $32.90 | $32.17 | $32.28 | $32.28 | 21,084 |
| 2017-03-13 | $31.40 | $32.99 | $31.40 | $32.90 | $32.90 | 178,607 |
| 2017-03-10 | $32.00 | $32.29 | $31.51 | $31.90 | $31.90 | 40,397 |
| 2017-03-09 | $31.88 | $32.60 | $31.34 | $31.86 | $31.86 | 99,293 |
| 2017-03-08 | $32.53 | $32.94 | $31.79 | $32.04 | $32.04 | 58,147 |
| 2017-03-07 | $33.25 | $33.42 | $32.30 | $32.79 | $32.79 | 50,221 |
| 2017-03-06 | $33.62 | $33.78 | $33.25 | $33.44 | $33.44 | 40,573 |
| 2017-03-03 | $34.49 | $34.50 | $33.63 | $34.00 | $34.00 | 22,012 |
| 2017-03-02 | $34.00 | $34.46 | $33.32 | $33.95 | $33.95 | 31,545 |
| 2017-03-01 | $34.49 | $34.61 | $33.82 | $34.24 | $34.24 | 35,242 |
| 2017-02-28 | $33.92 | $34.50 | $33.30 | $34.30 | $34.30 | 34,367 |
| 2017-02-27 | $34.00 | $34.67 | $33.26 | $34.26 | $34.26 | 47,053 |
| 2017-02-24 | $33.25 | $34.58 | $33.25 | $33.99 | $33.99 | 31,241 |
| 2017-02-23 | $34.00 | $34.90 | $33.31 | $33.50 | $33.50 | 26,393 |
| 2017-02-22 | $34.23 | $34.97 | $33.61 | $33.70 | $33.70 | 33,489 |
| 2017-02-21 | $34.25 | $34.97 | $33.84 | $34.45 | $34.45 | 106,920 |
| 2017-02-17 | $34.00 | $34.50 | $33.30 | $34.15 | $34.15 | 60,197 |
| 2017-02-16 | $34.60 | $34.81 | $32.89 | $33.93 | $33.93 | 37,253 |
| 2017-02-15 | $33.68 | $34.36 | $33.03 | $34.36 | $34.36 | 65,871 |
| 2017-02-14 | $33.19 | $34.09 | $32.20 | $33.41 | $33.41 | 28,874 |
| 2017-02-13 | $33.06 | $33.34 | $32.09 | $33.19 | $33.19 | 171,521 |
| 2017-02-10 | $32.90 | $33.60 | $32.21 | $32.80 | $32.80 | 85,361 |
| 2017-02-09 | $32.55 | $33.47 | $32.00 | $32.74 | $32.74 | 72,231 |
| 2017-02-08 | $32.20 | $32.82 | $31.75 | $32.32 | $32.32 | 61,177 |
| 2017-02-07 | $33.85 | $33.97 | $32.57 | $32.85 | $32.85 | 66,205 |
| 2017-02-06 | $33.84 | $34.00 | $33.37 | $33.60 | $33.60 | 76,347 |
| 2017-02-03 | $35.00 | $35.00 | $33.66 | $33.90 | $33.90 | 158,415 |
| 2017-02-02 | $34.44 | $35.73 | $33.71 | $34.95 | $34.95 | 84,862 |
| 2017-02-01 | $34.29 | $35.16 | $33.00 | $34.10 | $34.10 | 126,511 |
| 2017-01-31 | $31.50 | $34.54 | $31.45 | $33.79 | $33.79 | 136,579 |
| 2017-01-30 | $30.95 | $31.48 | $30.14 | $31.40 | $31.40 | 98,063 |
| 2017-01-27 | $30.93 | $31.33 | $30.50 | $31.33 | $31.33 | 24,516 |
| 2017-01-26 | $30.98 | $30.99 | $30.62 | $30.71 | $30.71 | 23,590 |
| 2017-01-25 | $31.15 | $31.26 | $30.97 | $31.09 | $31.09 | 8,475 |
| 2017-01-24 | $31.48 | $31.49 | $31.00 | $31.00 | $31.00 | 47,036 |
| 2017-01-23 | $31.45 | $31.50 | $30.71 | $31.22 | $31.22 | 92,738 |
| 2017-01-20 | $31.00 | $31.33 | $31.00 | $31.19 | $31.19 | 9,782 |
| 2017-01-19 | $31.27 | $31.45 | $30.67 | $31.05 | $31.05 | 18,252 |
| 2017-01-18 | $30.56 | $31.69 | $30.50 | $31.09 | $31.09 | 89,335 |
| 2017-01-17 | $31.24 | $31.81 | $30.50 | $30.50 | $30.50 | 30,752 |
| 2017-01-13 | $31.20 | $32.00 | $30.53 | $31.14 | $31.14 | 112,212 |
| 2017-01-12 | $31.90 | $31.90 | $30.76 | $30.99 | $30.99 | 12,966 |
| 2017-01-11 | $31.33 | $32.21 | $31.21 | $31.80 | $31.80 | 36,583 |
| 2017-01-10 | $31.20 | $32.33 | $30.92 | $31.23 | $31.23 | 159,902 |
| 2017-01-09 | $31.76 | $31.99 | $30.47 | $31.16 | $31.16 | 30,962 |
| 2017-01-06 | $30.56 | $31.90 | $30.56 | $31.67 | $31.67 | 28,694 |
| 2017-01-05 | $30.50 | $31.25 | $29.68 | $30.70 | $30.70 | 39,478 |
| 2017-01-04 | $28.82 | $30.83 | $28.63 | $30.76 | $30.76 | 70,060 |
| 2017-01-03 | $27.95 | $28.81 | $27.55 | $28.63 | $28.63 | 77,229 |
| 2016-12-30 | $27.00 | $27.85 | $26.66 | $27.85 | $27.85 | 41,984 |
| 2016-12-29 | $26.06 | $27.00 | $25.00 | $27.00 | $27.00 | 57,622 |
| 2016-12-28 | $27.43 | $27.43 | $25.06 | $26.14 | $26.14 | 25,505 |
| 2016-12-27 | $26.13 | $27.36 | $25.60 | $27.09 | $27.09 | 63,817 |
| 2016-12-23 | $27.00 | $27.36 | $26.50 | $26.64 | $26.64 | 214,336 |
| 2016-12-22 | $27.71 | $27.71 | $26.35 | $27.02 | $27.02 | 17,120 |
| 2016-12-21 | $27.04 | $28.03 | $26.80 | $27.21 | $27.21 | 44,206 |
| 2016-12-20 | $26.14 | $27.18 | $26.14 | $26.94 | $26.94 | 22,987 |
| 2016-12-19 | $27.10 | $27.39 | $26.22 | $26.49 | $26.49 | 32,538 |
| 2016-12-16 | $27.10 | $27.40 | $26.66 | $26.89 | $26.89 | 27,649 |
| 2016-12-15 | $27.12 | $27.99 | $26.90 | $27.36 | $27.36 | 105,873 |
| 2016-12-14 | $27.31 | $27.60 | $26.66 | $27.30 | $27.30 | 27,795 |
| 2016-12-13 | $26.80 | $27.39 | $26.60 | $27.34 | $27.34 | 40,311 |
| 2016-12-12 | $26.85 | $27.33 | $26.32 | $26.99 | $26.99 | 35,792 |
| 2016-12-09 | $27.86 | $27.93 | $26.90 | $27.37 | $27.37 | 11,473 |
| 2016-12-08 | $27.00 | $27.71 | $27.00 | $27.32 | $27.32 | 13,275 |
| 2016-12-07 | $27.40 | $27.91 | $26.44 | $27.00 | $27.00 | 30,173 |
| 2016-12-06 | $27.39 | $27.86 | $27.25 | $27.59 | $27.59 | 17,318 |
| 2016-12-05 | $27.40 | $28.02 | $26.73 | $27.55 | $27.55 | 61,744 |
| 2016-12-02 | $26.69 | $27.99 | $26.69 | $27.98 | $27.98 | 55,764 |
| 2016-12-01 | $27.10 | $27.77 | $26.42 | $27.02 | $27.02 | 134,068 |
| 2016-11-30 | $27.25 | $27.72 | $26.53 | $27.20 | $27.20 | 59,543 |
| 2016-11-29 | $27.62 | $28.11 | $26.07 | $27.30 | $27.30 | 65,187 |
| 2016-11-28 | $27.46 | $28.19 | $27.36 | $27.90 | $27.90 | 15,813 |
| 2016-11-25 | $27.00 | $28.39 | $26.36 | $27.63 | $27.63 | 48,234 |
| 2016-11-23 | $26.59 | $28.34 | $26.58 | $27.50 | $27.50 | 71,937 |
| 2016-11-22 | $25.83 | $27.21 | $25.10 | $26.60 | $26.60 | 106,459 |
| 2016-11-21 | $25.67 | $26.08 | $25.29 | $25.82 | $25.82 | 73,600 |
| 2016-11-18 | $25.67 | $25.84 | $25.53 | $25.61 | $25.61 | 19,923 |
| 2016-11-17 | $25.49 | $25.70 | $24.84 | $25.66 | $25.66 | 22,013 |
| 2016-11-16 | $25.49 | $25.60 | $25.15 | $25.47 | $25.47 | 41,127 |
| 2016-11-15 | $25.73 | $25.88 | $25.01 | $25.49 | $25.49 | 39,812 |
| 2016-11-14 | $25.00 | $25.60 | $24.72 | $25.02 | $25.02 | 298,485 |
| 2016-11-11 | $25.20 | $25.61 | $23.72 | $25.43 | $25.43 | 354,327 |
| 2016-11-10 | $27.15 | $27.24 | $25.97 | $26.20 | $26.20 | 140,401 |
| 2016-11-09 | $25.86 | $27.11 | $25.40 | $26.94 | $26.94 | 75,992 |
| 2016-11-08 | $26.00 | $27.01 | $25.94 | $27.00 | $27.00 | 98,173 |
| 2016-11-07 | $26.15 | $26.31 | $25.78 | $26.09 | $26.09 | 37,549 |
| 2016-11-04 | $25.13 | $26.02 | $25.13 | $25.47 | $25.47 | 15,121 |
| 2016-11-03 | $24.77 | $25.46 | $24.69 | $25.20 | $25.20 | 105,684 |
| 2016-11-02 | $25.64 | $25.79 | $24.50 | $24.84 | $24.84 | 87,743 |
| 2016-11-01 | $25.52 | $26.42 | $24.40 | $25.88 | $25.88 | 178,001 |
| 2016-10-31 | $25.72 | $26.43 | $25.31 | $25.67 | $25.67 | 94,250 |
| 2016-10-28 | $25.34 | $25.82 | $25.34 | $25.61 | $25.61 | 207,407 |
| 2016-10-27 | $24.96 | $25.48 | $24.54 | $25.40 | $25.40 | 48,733 |
| 2016-10-26 | $25.62 | $25.96 | $24.06 | $25.05 | $25.05 | 55,302 |
| 2016-10-25 | $24.66 | $25.88 | $24.64 | $25.58 | $25.58 | 50,080 |
| 2016-10-24 | $24.39 | $24.99 | $23.97 | $24.81 | $24.81 | 57,653 |
| 2016-10-21 | $22.80 | $24.78 | $22.80 | $24.10 | $24.10 | 71,632 |
| 2016-10-20 | $22.33 | $23.19 | $22.20 | $23.00 | $23.00 | 75,139 |
| 2016-10-19 | $22.05 | $22.54 | $22.05 | $22.20 | $22.20 | 60,160 |
| 2016-10-18 | $21.66 | $21.99 | $21.58 | $21.81 | $21.81 | 53,352 |
| 2016-10-17 | $21.54 | $21.65 | $21.35 | $21.58 | $21.58 | 31,077 |
| 2016-10-14 | $21.15 | $22.00 | $21.15 | $21.70 | $21.70 | 33,464 |
| 2016-10-13 | $21.75 | $21.87 | $21.45 | $21.51 | $21.51 | 23,231 |
| 2016-10-12 | $21.34 | $21.75 | $20.72 | $21.75 | $21.75 | 39,160 |
| 2016-10-11 | $21.40 | $21.78 | $21.20 | $21.20 | $21.20 | 23,865 |
| 2016-10-10 | $21.29 | $21.50 | $21.29 | $21.45 | $21.45 | 4,718 |
| 2016-10-07 | $21.11 | $21.50 | $20.69 | $21.12 | $21.12 | 49,955 |
| 2016-10-06 | $20.30 | $21.17 | $20.24 | $21.05 | $21.05 | 157,028 |
| 2016-10-05 | $19.81 | $20.38 | $19.67 | $20.35 | $20.35 | 365,501 |
| 2016-10-04 | $20.05 | $20.37 | $19.40 | $19.84 | $19.84 | 82,036 |
| 2016-10-03 | $19.82 | $20.40 | $19.40 | $20.08 | $20.08 | 99,515 |
| 2016-09-30 | $19.75 | $19.80 | $19.25 | $19.80 | $19.80 | 163,237 |
| 2016-09-29 | $19.02 | $19.59 | $19.02 | $19.31 | $19.31 | 73,375 |
| 2016-09-28 | $18.99 | $19.19 | $18.78 | $18.82 | $18.82 | 17,186 |
| 2016-09-27 | $19.00 | $19.10 | $18.79 | $18.97 | $18.97 | 15,685 |
| 2016-09-26 | $19.37 | $19.37 | $18.95 | $18.97 | $18.97 | 16,156 |
| 2016-09-23 | $19.85 | $19.85 | $19.26 | $19.38 | $19.38 | 8,515 |
| 2016-09-22 | $19.23 | $19.92 | $19.09 | $19.66 | $19.66 | 43,826 |
| 2016-09-21 | $18.60 | $19.23 | $18.60 | $19.13 | $19.13 | 73,458 |
| 2016-09-20 | $18.61 | $18.80 | $18.60 | $18.69 | $18.69 | 12,076 |
| 2016-09-19 | $18.49 | $18.99 | $18.49 | $18.61 | $18.61 | 55,804 |
| 2016-09-16 | $18.95 | $18.99 | $18.11 | $18.38 | $18.38 | 83,151 |
| 2016-09-15 | $18.29 | $18.90 | $18.29 | $18.76 | $18.76 | 40,453 |
| 2016-09-14 | $18.21 | $18.66 | $18.00 | $18.36 | $18.36 | 12,679 |
| 2016-09-13 | $18.20 | $18.66 | $18.10 | $18.33 | $18.33 | 8,251 |
| 2016-09-12 | $18.59 | $18.74 | $18.07 | $18.45 | $18.45 | 26,319 |
| 2016-09-09 | $18.74 | $18.81 | $18.24 | $18.64 | $18.64 | 42,813 |
| 2016-09-08 | $18.64 | $19.16 | $18.36 | $19.10 | $19.10 | 41,916 |
| 2016-09-07 | $19.27 | $19.50 | $18.05 | $18.98 | $18.98 | 73,298 |
| 2016-09-06 | $17.76 | $19.00 | $17.62 | $19.00 | $19.00 | 112,463 |
| 2016-09-02 | $17.82 | $18.00 | $17.34 | $17.75 | $17.75 | 74,858 |
| 2016-09-01 | $17.21 | $18.00 | $17.07 | $17.85 | $17.85 | 74,942 |
| 2016-08-31 | $16.71 | $17.50 | $16.40 | $17.50 | $17.50 | 42,764 |
| 2016-08-30 | $16.70 | $17.45 | $16.70 | $17.00 | $17.00 | 31,578 |
| 2016-08-29 | $16.66 | $17.05 | $16.51 | $16.79 | $16.79 | 27,676 |
| 2016-08-26 | $16.36 | $16.51 | $15.84 | $16.50 | $16.50 | 68,032 |
| 2016-08-25 | $16.46 | $16.50 | $16.14 | $16.32 | $16.32 | 43,437 |
| 2016-08-24 | $16.73 | $17.09 | $16.32 | $16.43 | $16.43 | 25,821 |
| 2016-08-23 | $16.43 | $17.49 | $16.25 | $16.60 | $16.60 | 67,312 |
| 2016-08-22 | $16.26 | $16.60 | $15.87 | $16.39 | $16.39 | 16,652 |
| 2016-08-19 | $15.72 | $16.67 | $15.39 | $16.26 | $16.26 | 35,961 |
| 2016-08-18 | $16.07 | $16.75 | $15.30 | $15.63 | $15.63 | 54,037 |
| 2016-08-17 | $15.17 | $16.00 | $15.03 | $15.90 | $15.90 | 49,430 |
| 2016-08-16 | $15.31 | $15.49 | $15.10 | $15.25 | $15.25 | 17,469 |
| 2016-08-15 | $15.50 | $15.58 | $15.30 | $15.32 | $15.32 | 17,341 |
| 2016-08-12 | $16.20 | $16.20 | $15.05 | $15.61 | $15.61 | 52,847 |
| 2016-08-11 | $16.29 | $16.39 | $16.08 | $16.09 | $16.09 | 10,206 |
| 2016-08-10 | $16.13 | $16.46 | $15.85 | $16.38 | $16.38 | 17,783 |
| 2016-08-09 | $15.96 | $16.38 | $15.88 | $16.07 | $16.07 | 20,613 |
| 2016-08-08 | $16.61 | $16.75 | $15.69 | $15.83 | $15.83 | 25,997 |
| 2016-08-05 | $16.78 | $16.82 | $16.19 | $16.56 | $16.56 | 17,486 |
| 2016-08-04 | $16.70 | $16.81 | $16.56 | $16.74 | $16.74 | 30,290 |
| 2016-08-03 | $17.22 | $17.22 | $17.00 | $17.06 | $17.06 | 25,803 |
| 2016-08-02 | $17.46 | $17.58 | $17.10 | $17.37 | $17.37 | 18,859 |
| 2016-08-01 | $17.50 | $17.71 | $17.11 | $17.46 | $17.46 | 45,516 |
| 2016-07-29 | $16.94 | $17.87 | $16.79 | $17.79 | $17.79 | 50,429 |
| 2016-07-28 | $17.01 | $17.01 | $16.63 | $16.96 | $16.96 | 23,288 |
| 2016-07-27 | $17.27 | $17.31 | $16.80 | $17.01 | $17.01 | 25,158 |
| 2016-07-26 | $17.00 | $17.33 | $16.88 | $17.18 | $17.18 | 37,555 |
| 2016-07-25 | $17.55 | $17.82 | $17.01 | $17.24 | $17.24 | 20,626 |
| 2016-07-22 | $17.53 | $18.00 | $16.89 | $17.71 | $17.71 | 35,474 |
| 2016-07-21 | $17.13 | $17.69 | $16.76 | $17.53 | $17.53 | 44,262 |
| 2016-07-20 | $16.77 | $17.39 | $16.42 | $17.15 | $17.15 | 42,799 |
| 2016-07-19 | $16.92 | $17.33 | $16.73 | $16.92 | $16.92 | 26,251 |
| 2016-07-18 | $16.84 | $17.20 | $16.68 | $17.14 | $17.14 | 41,244 |
| 2016-07-15 | $16.55 | $17.10 | $16.25 | $17.04 | $17.04 | 41,656 |
| 2016-07-14 | $16.57 | $16.83 | $16.42 | $16.60 | $16.60 | 23,613 |
| 2016-07-13 | $16.73 | $16.75 | $16.34 | $16.50 | $16.50 | 11,451 |
| 2016-07-12 | $16.84 | $17.10 | $16.48 | $16.73 | $16.73 | 40,580 |
| 2016-07-11 | $17.00 | $17.35 | $16.72 | $16.74 | $16.74 | 14,412 |
| 2016-07-08 | $17.34 | $17.34 | $16.95 | $17.06 | $17.06 | 11,901 |
| 2016-07-07 | $17.64 | $17.74 | $16.64 | $17.18 | $17.18 | 51,015 |
| 2016-07-06 | $17.36 | $17.72 | $16.90 | $17.27 | $17.27 | 32,533 |
| 2016-07-05 | $17.68 | $17.86 | $17.10 | $17.60 | $17.60 | 33,843 |
| 2016-07-01 | $17.96 | $18.10 | $17.49 | $17.80 | $17.80 | 91,343 |
| 2016-06-30 | $17.17 | $17.98 | $16.70 | $17.51 | $17.51 | 134,019 |
| 2016-06-29 | $16.50 | $17.24 | $16.45 | $17.06 | $17.06 | 111,364 |
| 2016-06-28 | $16.27 | $16.51 | $15.86 | $16.43 | $16.43 | 61,136 |
| 2016-06-27 | $15.63 | $16.45 | $15.63 | $15.99 | $15.99 | 47,381 |
| 2016-06-24 | $15.76 | $15.97 | $15.60 | $15.80 | $15.80 | 63,897 |
| 2016-06-23 | $16.57 | $17.18 | $16.09 | $16.52 | $16.52 | 147,762 |
| 2016-06-22 | $16.50 | $16.55 | $16.30 | $16.34 | $16.34 | 244,418 |
| 2016-06-21 | $16.53 | $16.53 | $16.16 | $16.20 | $16.20 | 37,089 |
| 2016-06-20 | $15.99 | $16.59 | $15.99 | $16.48 | $16.48 | 59,053 |
| 2016-06-17 | $15.74 | $15.97 | $15.26 | $15.81 | $15.81 | 18,085 |
| 2016-06-16 | $15.40 | $15.67 | $15.00 | $15.35 | $15.35 | 26,038 |
| 2016-06-15 | $15.26 | $15.70 | $15.25 | $15.43 | $15.43 | 35,943 |
| 2016-06-14 | $15.36 | $15.65 | $15.14 | $15.31 | $15.31 | 16,566 |
| 2016-06-13 | $15.49 | $15.84 | $15.26 | $15.55 | $15.55 | 14,655 |
| 2016-06-10 | $15.49 | $15.76 | $15.12 | $15.62 | $15.62 | 31,121 |
| 2016-06-09 | $16.00 | $16.00 | $15.54 | $15.99 | $15.99 | 29,559 |
| 2016-06-08 | $15.46 | $16.43 | $15.41 | $16.19 | $16.19 | 63,386 |
| 2016-06-07 | $15.76 | $16.16 | $15.24 | $15.75 | $15.75 | 120,039 |
| 2016-06-06 | $15.68 | $15.71 | $15.29 | $15.44 | $15.44 | 16,102 |
| 2016-06-03 | $15.50 | $15.74 | $15.22 | $15.48 | $15.48 | 58,796 |
| 2016-06-02 | $14.89 | $15.42 | $14.74 | $15.38 | $15.38 | 32,284 |
| 2016-06-01 | $14.96 | $15.05 | $14.60 | $15.00 | $15.00 | 56,797 |
| 2016-05-31 | $14.79 | $15.04 | $14.66 | $15.03 | $15.03 | 78,047 |
| 2016-05-27 | $14.41 | $14.76 | $14.41 | $14.66 | $14.66 | 26,440 |
| 2016-05-26 | $13.88 | $14.56 | $13.70 | $14.48 | $14.48 | 19,252 |
| 2016-05-25 | $13.50 | $14.10 | $13.50 | $13.68 | $13.68 | 14,333 |
| 2016-05-24 | $13.67 | $13.67 | $13.25 | $13.44 | $13.44 | 16,470 |
| 2016-05-23 | $13.74 | $13.84 | $13.49 | $13.55 | $13.55 | 13,908 |
| 2016-05-20 | $13.76 | $13.91 | $13.60 | $13.89 | $13.89 | 36,651 |
| 2016-05-19 | $13.95 | $13.95 | $13.40 | $13.67 | $13.67 | 17,556 |
| 2016-05-18 | $14.02 | $14.20 | $13.90 | $14.06 | $14.06 | 10,285 |
| 2016-05-17 | $14.22 | $14.32 | $14.11 | $14.23 | $14.23 | 26,892 |
| 2016-05-16 | $14.47 | $14.61 | $14.23 | $14.41 | $14.41 | 10,459 |
| 2016-05-13 | $14.49 | $14.96 | $14.20 | $14.50 | $14.50 | 38,294 |
| 2016-05-12 | $14.64 | $15.41 | $14.16 | $14.62 | $14.62 | 196,719 |
| 2016-05-11 | $14.66 | $14.78 | $14.16 | $14.59 | $14.59 | 47,616 |
| 2016-05-10 | $14.73 | $14.87 | $14.45 | $14.69 | $14.69 | 21,545 |
| 2016-05-09 | $14.82 | $14.98 | $14.51 | $14.79 | $14.79 | 37,652 |
| 2016-05-06 | $14.80 | $14.88 | $14.78 | $14.87 | $14.87 | 38,504 |
| 2016-05-05 | $14.70 | $15.01 | $14.58 | $14.81 | $14.81 | 21,810 |
| 2016-05-04 | $14.60 | $14.89 | $14.58 | $14.58 | $14.58 | 14,645 |
| 2016-05-03 | $15.03 | $15.29 | $14.68 | $14.78 | $14.78 | 24,923 |
| 2016-05-02 | $15.53 | $15.60 | $15.15 | $15.25 | $15.25 | 26,953 |
| 2016-04-29 | $15.21 | $15.76 | $15.00 | $15.76 | $15.76 | 84,423 |
| 2016-04-28 | $15.58 | $15.70 | $15.03 | $15.14 | $15.14 | 25,961 |
| 2016-04-27 | $15.41 | $15.52 | $15.01 | $15.26 | $15.26 | 17,802 |
| 2016-04-26 | $15.76 | $15.76 | $14.98 | $15.36 | $15.36 | 46,160 |
| 2016-04-25 | $16.16 | $16.16 | $15.12 | $15.35 | $15.35 | 17,234 |
| 2016-04-22 | $16.46 | $16.50 | $15.88 | $15.94 | $15.94 | 12,351 |
| 2016-04-21 | $16.39 | $16.50 | $15.81 | $16.33 | $16.33 | 15,485 |
| 2016-04-20 | $16.24 | $16.50 | $15.84 | $16.50 | $16.50 | 32,591 |
| 2016-04-19 | $15.69 | $16.08 | $15.16 | $16.04 | $16.04 | 78,790 |
| 2016-04-18 | $15.93 | $15.93 | $15.51 | $15.62 | $15.62 | 18,635 |
| 2016-04-15 | $16.09 | $16.10 | $15.80 | $15.86 | $15.86 | 15,775 |
| 2016-04-14 | $15.79 | $16.24 | $15.65 | $15.80 | $15.80 | 27,167 |
| 2016-04-13 | $14.93 | $15.83 | $14.66 | $15.55 | $15.55 | 53,293 |
| 2016-04-12 | $14.69 | $15.09 | $14.69 | $14.91 | $14.91 | 14,961 |
| 2016-04-11 | $15.45 | $15.55 | $14.69 | $14.85 | $14.85 | 67,302 |
| 2016-04-08 | $15.71 | $15.71 | $15.12 | $15.21 | $15.21 | 12,037 |
| 2016-04-07 | $15.70 | $15.78 | $15.05 | $15.27 | $15.27 | 19,174 |
| 2016-04-06 | $15.99 | $16.41 | $15.11 | $15.51 | $15.51 | 33,071 |
| 2016-04-05 | $16.09 | $16.40 | $15.85 | $16.05 | $16.05 | 26,371 |
| 2016-04-04 | $16.80 | $17.22 | $16.41 | $16.50 | $16.50 | 29,666 |
| 2016-04-01 | $16.59 | $16.80 | $16.03 | $16.80 | $16.80 | 30,949 |
| 2016-03-31 | $15.27 | $16.73 | $15.27 | $16.70 | $16.70 | 49,723 |
| 2016-03-30 | $15.61 | $15.88 | $15.48 | $15.49 | $15.49 | 15,826 |
| 2016-03-29 | $15.35 | $15.70 | $15.06 | $15.50 | $15.50 | 31,505 |
| 2016-03-28 | $15.40 | $15.72 | $14.86 | $15.36 | $15.36 | 57,615 |
| 2016-03-24 | $15.36 | $15.96 | $15.11 | $15.64 | $15.64 | 35,869 |
| 2016-03-23 | $15.37 | $15.97 | $15.15 | $15.41 | $15.41 | 30,385 |
| 2016-03-22 | $15.68 | $15.99 | $15.24 | $15.30 | $15.30 | 31,544 |
| 2016-03-21 | $15.96 | $16.10 | $15.42 | $15.72 | $15.72 | 42,635 |
| 2016-03-18 | $15.73 | $15.93 | $15.73 | $15.85 | $15.85 | 18,509 |
| 2016-03-17 | $15.55 | $15.98 | $15.55 | $15.82 | $15.82 | 22,694 |
| 2016-03-16 | $15.38 | $15.60 | $14.97 | $15.36 | $15.36 | 42,908 |
| 2016-03-15 | $15.64 | $15.64 | $14.52 | $15.09 | $15.09 | 43,215 |
| 2016-03-14 | $15.88 | $16.14 | $15.24 | $15.25 | $15.25 | 45,660 |
| 2016-03-11 | $15.99 | $16.27 | $15.68 | $15.74 | $15.74 | 32,510 |
| 2016-03-10 | $15.69 | $16.27 | $15.16 | $15.87 | $15.87 | 77,790 |
| 2016-03-09 | $15.43 | $15.73 | $15.21 | $15.53 | $15.53 | 38,389 |
| 2016-03-08 | $15.63 | $16.06 | $15.43 | $15.50 | $15.50 | 20,186 |
| 2016-03-07 | $15.93 | $16.30 | $15.79 | $15.79 | $15.79 | 17,604 |
| 2016-03-04 | $16.71 | $16.79 | $15.80 | $16.01 | $16.01 | 24,629 |
| 2016-03-03 | $16.45 | $16.45 | $16.00 | $16.29 | $16.29 | 29,351 |
| 2016-03-02 | $16.65 | $16.94 | $15.79 | $16.48 | $16.48 | 38,445 |
| 2016-03-01 | $17.27 | $17.27 | $16.30 | $16.82 | $16.82 | 23,757 |
| 2016-02-29 | $16.93 | $17.30 | $16.70 | $16.88 | $16.88 | 61,060 |
| 2016-02-26 | $16.88 | $17.25 | $16.59 | $16.95 | $16.95 | 17,126 |
| 2016-02-25 | $16.43 | $17.00 | $16.38 | $16.82 | $16.82 | 25,238 |
| 2016-02-24 | $15.89 | $16.50 | $15.72 | $16.33 | $16.33 | 21,089 |
| 2016-02-23 | $16.40 | $16.40 | $15.89 | $15.89 | $15.89 | 10,395 |
| 2016-02-22 | $16.38 | $16.90 | $16.20 | $16.63 | $16.63 | 31,956 |
| 2016-02-19 | $15.74 | $16.26 | $15.72 | $16.17 | $16.17 | 12,208 |
| 2016-02-18 | $16.05 | $16.30 | $15.63 | $16.19 | $16.19 | 20,261 |
| 2016-02-17 | $16.08 | $16.55 | $15.85 | $16.38 | $16.38 | 99,653 |
| 2016-02-16 | $16.47 | $16.92 | $15.76 | $16.12 | $16.12 | 37,792 |
| 2016-02-12 | $16.76 | $17.24 | $16.07 | $16.32 | $16.32 | 17,572 |
| 2016-02-11 | $16.20 | $16.40 | $15.80 | $16.31 | $16.31 | 40,384 |
| 2016-02-10 | $16.63 | $16.79 | $16.05 | $16.36 | $16.36 | 21,439 |
| 2016-02-09 | $17.43 | $17.85 | $15.50 | $16.68 | $16.68 | 398,184 |
| 2016-02-08 | $16.66 | $18.10 | $15.71 | $17.90 | $17.90 | 384,404 |
| 2016-02-05 | $16.94 | $17.14 | $16.00 | $16.85 | $16.85 | 68,451 |
| 2016-02-04 | $17.22 | $17.79 | $16.66 | $16.99 | $16.99 | 49,495 |
| 2016-02-03 | $17.20 | $17.64 | $17.00 | $17.25 | $17.25 | 30,868 |
| 2016-02-02 | $17.36 | $17.58 | $16.85 | $17.06 | $17.06 | 82,767 |
| 2016-02-01 | $18.43 | $18.49 | $17.02 | $17.62 | $17.62 | 144,907 |
| 2016-01-29 | $18.34 | $18.74 | $18.11 | $18.74 | $18.74 | 143,269 |
| 2016-01-28 | $18.20 | $18.85 | $18.03 | $18.15 | $18.15 | 46,340 |
| 2016-01-27 | $17.40 | $18.06 | $17.40 | $17.81 | $17.81 | 124,990 |
| 2016-01-26 | $16.81 | $17.34 | $16.60 | $17.09 | $17.09 | 18,737 |
| 2016-01-25 | $16.78 | $16.97 | $16.26 | $16.72 | $16.72 | 19,678 |
| 2016-01-22 | $16.37 | $17.12 | $16.20 | $16.88 | $16.88 | 26,189 |
| 2016-01-21 | $15.71 | $16.35 | $15.13 | $16.35 | $16.35 | 42,379 |
| 2016-01-20 | $15.72 | $16.29 | $14.60 | $16.13 | $16.13 | 65,150 |
| 2016-01-19 | $15.94 | $16.20 | $15.84 | $16.01 | $16.01 | 43,488 |
| 2016-01-15 | $16.04 | $16.11 | $15.56 | $16.11 | $16.11 | 39,048 |
| 2016-01-14 | $15.89 | $16.58 | $15.67 | $16.43 | $16.43 | 65,302 |
| 2016-01-13 | $16.94 | $16.94 | $15.73 | $16.26 | $16.26 | 17,484 |
| 2016-01-12 | $16.92 | $17.13 | $16.70 | $16.85 | $16.85 | 12,603 |
| 2016-01-11 | $16.63 | $17.25 | $16.55 | $16.90 | $16.90 | 32,239 |
| 2016-01-08 | $17.14 | $17.44 | $16.57 | $16.75 | $16.75 | 46,930 |
| 2016-01-07 | $17.10 | $17.29 | $16.53 | $17.12 | $17.12 | 26,178 |
| 2016-01-06 | $16.85 | $17.37 | $16.42 | $17.34 | $17.34 | 12,668 |
| 2016-01-05 | $17.37 | $17.44 | $17.03 | $17.16 | $17.16 | 44,071 |
| 2016-01-04 | $17.32 | $17.69 | $16.85 | $16.99 | $16.99 | 37,968 |
| 2015-12-31 | $17.53 | $17.56 | $17.00 | $17.53 | $17.53 | 16,855 |
| 2015-12-30 | $17.15 | $17.79 | $17.02 | $17.49 | $17.49 | 44,388 |
| 2015-12-29 | $17.11 | $17.34 | $16.88 | $17.09 | $17.09 | 32,024 |
| 2015-12-28 | $17.12 | $17.40 | $16.68 | $17.12 | $17.12 | 18,255 |
| 2015-12-24 | $17.41 | $17.41 | $16.94 | $17.06 | $17.06 | 24,240 |
| 2015-12-23 | $17.10 | $17.43 | $16.98 | $17.29 | $17.29 | 34,000 |
| 2015-12-22 | $17.40 | $17.40 | $16.66 | $17.10 | $17.10 | 31,935 |
| 2015-12-21 | $17.45 | $17.45 | $16.36 | $17.12 | $17.12 | 45,966 |
| 2015-12-18 | $17.60 | $17.80 | $16.41 | $17.13 | $17.13 | 66,821 |
| 2015-12-17 | $17.39 | $17.73 | $17.21 | $17.42 | $17.42 | 110,319 |
| 2015-12-16 | $17.03 | $17.54 | $16.99 | $17.19 | $17.19 | 64,023 |
| 2015-12-15 | $16.99 | $17.22 | $16.55 | $17.03 | $17.03 | 39,440 |
| 2015-12-14 | $16.11 | $16.95 | $15.60 | $16.57 | $16.57 | 45,436 |
| 2015-12-11 | $16.58 | $17.08 | $16.09 | $16.15 | $16.15 | 31,358 |
| 2015-12-10 | $17.05 | $17.25 | $16.68 | $16.90 | $16.90 | 39,147 |
| 2015-12-09 | $16.84 | $17.30 | $16.45 | $17.02 | $17.02 | 97,537 |
| 2015-12-08 | $15.25 | $16.65 | $14.74 | $16.49 | $16.49 | 57,405 |
| 2015-12-07 | $15.60 | $15.79 | $14.63 | $15.32 | $15.32 | 37,561 |
| 2015-12-04 | $15.68 | $15.99 | $15.11 | $15.61 | $15.61 | 23,052 |
| 2015-12-03 | $16.00 | $16.05 | $15.14 | $15.68 | $15.68 | 60,399 |
| 2015-12-02 | $16.85 | $16.89 | $15.79 | $16.00 | $16.00 | 32,052 |
| 2015-12-01 | $17.15 | $17.19 | $16.29 | $16.72 | $16.72 | 44,544 |
| 2015-11-30 | $17.30 | $17.77 | $16.68 | $16.79 | $16.79 | 128,364 |
| 2015-11-27 | $17.60 | $17.60 | $16.80 | $16.94 | $16.94 | 15,831 |
| 2015-11-25 | $17.68 | $18.38 | $17.46 | $17.55 | $17.55 | 87,986 |
| 2015-11-24 | $17.85 | $18.44 | $17.14 | $17.58 | $17.58 | 105,691 |
| 2015-11-23 | $20.07 | $20.50 | $16.02 | $17.78 | $17.78 | 308,912 |
| 2015-11-20 | $19.49 | $20.24 | $19.20 | $19.75 | $19.75 | 274,157 |
| 2015-11-19 | $19.63 | $19.63 | $18.61 | $19.25 | $19.25 | 86,473 |
| 2015-11-18 | $18.78 | $19.75 | $18.78 | $19.31 | $19.31 | 158,942 |
| 2015-11-17 | $19.94 | $19.96 | $18.74 | $19.16 | $19.16 | 87,430 |
| 2015-11-16 | $19.50 | $19.76 | $19.25 | $19.70 | $19.70 | 93,594 |
| 2015-11-13 | $19.20 | $19.48 | $19.04 | $19.38 | $19.38 | 54,257 |
| 2015-11-12 | $18.68 | $19.35 | $18.39 | $19.12 | $19.12 | 70,316 |
| 2015-11-11 | $18.46 | $19.00 | $18.41 | $18.82 | $18.82 | 71,374 |
| 2015-11-10 | $18.07 | $18.58 | $17.70 | $18.49 | $18.49 | 77,552 |
| 2015-11-09 | $17.99 | $18.30 | $17.98 | $18.18 | $18.18 | 51,511 |
| 2015-11-06 | $18.00 | $18.00 | $17.63 | $17.94 | $17.94 | 27,470 |
| 2015-11-05 | $17.90 | $18.00 | $17.44 | $17.84 | $17.84 | 48,403 |
| 2015-11-04 | $17.29 | $18.05 | $17.29 | $17.89 | $17.89 | 44,540 |
| 2015-11-03 | $17.65 | $17.98 | $16.67 | $17.41 | $17.41 | 148,977 |
| 2015-11-02 | $18.60 | $19.17 | $17.51 | $17.66 | $17.66 | 143,885 |
| 2015-10-30 | $18.68 | $19.49 | $18.32 | $18.46 | $18.46 | 109,241 |
| 2015-10-29 | $19.50 | $20.50 | $18.25 | $18.69 | $18.69 | 257,712 |
| 2015-10-28 | $16.91 | $19.60 | $16.77 | $19.21 | $19.21 | 135,107 |
| 2015-10-27 | $17.12 | $17.70 | $14.84 | $17.00 | $17.00 | 170,303 |
| 2015-10-26 | $16.24 | $19.00 | $16.24 | $16.98 | $16.98 | 241,446 |
| 2015-10-23 | $13.33 | $14.83 | $13.20 | $14.80 | $14.80 | 142,573 |
| 2015-10-22 | $12.65 | $13.50 | $12.60 | $13.17 | $13.17 | 67,865 |
| 2015-10-21 | $12.50 | $12.78 | $12.10 | $12.67 | $12.67 | 93,881 |
| 2015-10-20 | $12.13 | $13.26 | $12.13 | $12.44 | $12.44 | 128,531 |
| 2015-10-19 | $12.50 | $12.63 | $11.97 | $12.13 | $12.13 | 96,065 |
| 2015-10-16 | $12.68 | $12.93 | $12.52 | $12.60 | $12.60 | 41,398 |
| 2015-10-15 | $12.46 | $12.81 | $12.46 | $12.65 | $12.65 | 6,212 |
| 2015-10-14 | $12.53 | $12.85 | $12.45 | $12.52 | $12.52 | 16,436 |
| 2015-10-13 | $13.06 | $13.19 | $12.42 | $12.49 | $12.49 | 15,634 |
| 2015-10-12 | $12.79 | $13.25 | $12.54 | $13.25 | $13.25 | 34,190 |
| 2015-10-09 | $13.10 | $13.44 | $12.82 | $13.18 | $13.18 | 20,650 |
| 2015-10-08 | $13.10 | $13.27 | $12.80 | $13.19 | $13.19 | 25,557 |
| 2015-10-07 | $12.38 | $13.00 | $12.37 | $13.00 | $13.00 | 41,196 |
| 2015-10-06 | $12.72 | $12.99 | $12.21 | $12.99 | $12.99 | 13,505 |
| 2015-10-05 | $12.72 | $12.83 | $12.39 | $12.74 | $12.74 | 21,487 |
| 2015-10-02 | $12.58 | $12.92 | $11.95 | $12.43 | $12.43 | 52,116 |
| 2015-10-01 | $12.90 | $13.06 | $11.96 | $12.59 | $12.59 | 87,276 |
| 2015-09-30 | $12.96 | $13.16 | $12.65 | $12.79 | $12.79 | 34,157 |
| 2015-09-29 | $12.89 | $13.13 | $12.54 | $12.80 | $12.80 | 29,805 |
| 2015-09-28 | $13.75 | $13.79 | $12.67 | $12.67 | $12.67 | 38,518 |
| 2015-09-25 | $13.74 | $14.14 | $13.67 | $13.88 | $13.88 | 33,921 |
| 2015-09-24 | $13.10 | $13.66 | $12.60 | $13.53 | $13.53 | 39,014 |
| 2015-09-23 | $12.71 | $13.56 | $12.71 | $13.35 | $13.35 | 51,231 |
| 2015-09-22 | $13.24 | $13.29 | $12.60 | $12.73 | $12.73 | 69,128 |
| 2015-09-21 | $13.24 | $13.39 | $12.72 | $13.12 | $13.12 | 106,329 |
| 2015-09-18 | $13.76 | $13.76 | $13.17 | $13.26 | $13.26 | 6,405 |
| 2015-09-17 | $13.41 | $13.80 | $13.41 | $13.57 | $13.57 | 7,792 |
| 2015-09-16 | $13.66 | $13.69 | $13.28 | $13.28 | $13.28 | 14,383 |
| 2015-09-15 | $13.45 | $13.79 | $13.35 | $13.49 | $13.49 | 14,084 |
| 2015-09-14 | $13.61 | $13.63 | $13.20 | $13.22 | $13.22 | 7,485 |
| 2015-09-11 | $13.78 | $13.90 | $13.52 | $13.61 | $13.61 | 17,377 |
| 2015-09-10 | $13.45 | $13.90 | $13.35 | $13.79 | $13.79 | 38,498 |
| 2015-09-09 | $13.15 | $13.74 | $13.14 | $13.45 | $13.45 | 113,326 |
| 2015-09-08 | $13.20 | $13.70 | $12.99 | $12.99 | $12.99 | 88,690 |
| 2015-09-04 | $13.00 | $13.29 | $12.55 | $13.09 | $13.09 | 117,367 |
| 2015-09-03 | $12.72 | $13.52 | $12.52 | $13.08 | $13.08 | 82,913 |
| 2015-09-02 | $13.10 | $13.18 | $12.70 | $12.79 | $12.79 | 15,728 |
| 2015-09-01 | $12.74 | $13.04 | $12.50 | $12.92 | $12.92 | 57,316 |
| 2015-08-31 | $12.92 | $13.27 | $12.61 | $13.11 | $13.11 | 18,779 |
| 2015-08-28 | $13.00 | $13.14 | $12.88 | $13.09 | $13.09 | 8,248 |
| 2015-08-27 | $12.59 | $13.70 | $12.57 | $13.03 | $13.03 | 65,046 |
| 2015-08-26 | $12.09 | $12.72 | $11.65 | $12.64 | $12.64 | 34,843 |
| 2015-08-25 | $12.78 | $12.78 | $11.50 | $11.91 | $11.91 | 245,803 |
| 2015-08-24 | $11.70 | $12.31 | $11.40 | $11.88 | $11.88 | 85,528 |
| 2015-08-21 | $12.72 | $12.72 | $12.02 | $12.50 | $12.50 | 46,003 |
| 2015-08-20 | $12.58 | $12.73 | $12.36 | $12.71 | $12.71 | 8,410 |
| 2015-08-19 | $12.89 | $12.89 | $12.50 | $12.74 | $12.74 | 22,002 |
| 2015-08-18 | $12.86 | $12.97 | $12.70 | $12.94 | $12.94 | 16,524 |
| 2015-08-17 | $13.18 | $13.42 | $12.36 | $12.90 | $12.90 | 17,624 |
| 2015-08-14 | $13.42 | $13.48 | $12.95 | $12.95 | $12.95 | 6,614 |
| 2015-08-13 | $13.01 | $13.59 | $12.72 | $13.59 | $13.59 | 52,560 |
| 2015-08-12 | $13.06 | $13.40 | $12.61 | $13.12 | $13.12 | 66,584 |
Empresa Distribuidora y Comercial Norte S.A. (EDN) News Headlines
Recent Empresa Distribuidora y Comercial Norte S.A. (EDN) News
Similar Companies to Empresa Distribuidora y Comercial Norte S.A. (EDN) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |