Epiroc AB (EPOKY) Exchange: PINK
Data as of Aug. 21, 2025
$20.47 ($0.00) 0.00%
Epiroc AB - Daily Information
Click for more stock information on Epiroc AB.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $20.47 |
| Previous Close | $20.47 |
| High | $20.47 |
| Low | $20.47 |
| Adjusted Open | $20.47 |
| Previous Adjusted Close | $20.47 |
| Adjusted High | $20.47 |
| Adjusted Low | $20.47 |
About Epiroc AB (EPOKY)
Epiroc Aktiebolag ADR
Invest in Epiroc AB (EPOKY)
Historical Stock Data for Epiroc AB (EPOKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-04-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-04-23 | $20.87 | $20.93 | $20.45 | $20.47 | $20.47 | 186,307 |
| 2025-04-22 | $20.06 | $20.79 | $20.06 | $20.41 | $20.41 | 121,597 |
| 2025-04-21 | $19.96 | $20.01 | $19.41 | $19.61 | $19.61 | 110,462 |
| 2025-04-17 | $19.70 | $20.02 | $19.70 | $19.84 | $19.84 | 91,700 |
| 2025-04-16 | $19.48 | $19.87 | $19.48 | $19.59 | $19.59 | 110,326 |
| 2025-04-15 | $19.35 | $19.47 | $19.13 | $19.25 | $19.25 | 99,890 |
| 2025-04-14 | $19.38 | $19.55 | $19.13 | $19.30 | $19.30 | 183,179 |
| 2025-04-11 | $18.46 | $19.33 | $18.43 | $19.19 | $19.19 | 233,446 |
| 2025-04-10 | $18.54 | $18.73 | $18.11 | $18.56 | $18.56 | 206,003 |
| 2025-04-09 | $17.29 | $19.33 | $17.25 | $19.16 | $19.16 | 519,996 |
| 2025-04-08 | $17.99 | $17.99 | $16.79 | $17.03 | $17.03 | 416,614 |
| 2025-04-07 | $17.48 | $18.65 | $17.31 | $17.65 | $17.65 | 352,819 |
| 2025-04-04 | $18.28 | $18.28 | $17.71 | $17.75 | $17.75 | 184,826 |
| 2025-04-03 | $19.58 | $19.77 | $19.26 | $19.28 | $19.28 | 120,169 |
| 2025-04-02 | $19.48 | $19.99 | $19.42 | $19.97 | $19.97 | 77,646 |
| 2025-04-01 | $20.14 | $20.26 | $20.01 | $20.14 | $20.14 | 94,737 |
| 2025-03-31 | $20.00 | $20.15 | $19.89 | $20.12 | $20.12 | 73,497 |
| 2025-03-28 | $20.61 | $20.80 | $20.42 | $20.46 | $20.46 | 67,673 |
| 2025-03-27 | $20.67 | $20.95 | $20.65 | $20.87 | $20.87 | 106,186 |
| 2025-03-26 | $20.99 | $21.17 | $20.86 | $20.94 | $20.94 | 67,728 |
| 2025-03-25 | $21.39 | $21.52 | $21.27 | $21.41 | $21.41 | 67,366 |
| 2025-03-24 | $21.04 | $21.22 | $21.04 | $21.20 | $21.20 | 60,789 |
| 2025-03-21 | $20.86 | $21.05 | $20.81 | $20.88 | $20.88 | 129,859 |
| 2025-03-20 | $20.93 | $21.29 | $20.93 | $21.23 | $21.23 | 41,473 |
| 2025-03-19 | $21.28 | $21.43 | $21.18 | $21.33 | $21.33 | 59,152 |
| 2025-03-18 | $21.35 | $21.45 | $21.27 | $21.41 | $21.41 | 45,698 |
| 2025-03-17 | $21.06 | $21.34 | $21.06 | $21.28 | $21.28 | 61,323 |
| 2025-03-14 | $20.94 | $21.12 | $20.85 | $21.08 | $21.08 | 80,791 |
| 2025-03-13 | $20.41 | $20.56 | $20.40 | $20.46 | $20.46 | 114,821 |
| 2025-03-12 | $20.86 | $20.94 | $20.61 | $20.81 | $20.81 | 110,504 |
| 2025-03-11 | $20.99 | $20.99 | $20.45 | $20.71 | $20.71 | 575,929 |
| 2025-03-10 | $21.17 | $21.31 | $20.78 | $20.99 | $20.99 | 292,724 |
| 2025-03-07 | $20.87 | $21.19 | $20.80 | $21.11 | $21.11 | 681,825 |
| 2025-03-06 | $20.58 | $20.76 | $20.26 | $20.31 | $20.31 | 1,993,305 |
| 2025-03-05 | $20.28 | $20.41 | $20.17 | $20.33 | $20.33 | 725,071 |
| 2025-03-04 | $19.14 | $19.46 | $18.70 | $19.13 | $19.13 | 977,050 |
| 2025-03-03 | $19.89 | $19.96 | $19.43 | $19.62 | $19.62 | 890,093 |
| 2025-02-28 | $19.47 | $19.60 | $19.22 | $19.48 | $19.48 | 1,338,290 |
| 2025-02-27 | $19.78 | $19.78 | $19.45 | $19.45 | $19.45 | 96,756 |
| 2025-02-26 | $20.22 | $20.40 | $20.08 | $20.10 | $20.10 | 77,307 |
| 2025-02-25 | $20.40 | $20.50 | $20.24 | $20.42 | $20.42 | 77,385 |
| 2025-02-24 | $20.36 | $20.39 | $20.23 | $20.23 | $20.23 | 84,869 |
| 2025-02-21 | $20.66 | $20.66 | $20.30 | $20.35 | $20.35 | 69,120 |
| 2025-02-20 | $20.41 | $20.57 | $20.31 | $20.55 | $20.55 | 62,977 |
| 2025-02-19 | $19.88 | $20.04 | $19.87 | $20.00 | $20.00 | 63,294 |
| 2025-02-18 | $20.36 | $20.49 | $20.33 | $20.39 | $20.39 | 91,968 |
| 2025-02-14 | $20.31 | $20.39 | $20.08 | $20.08 | $20.08 | 123,835 |
| 2025-02-13 | $20.00 | $20.18 | $19.87 | $20.18 | $20.18 | 118,195 |
| 2025-02-12 | $19.44 | $19.68 | $19.34 | $19.62 | $19.62 | 60,696 |
| 2025-02-11 | $19.21 | $19.31 | $19.18 | $19.27 | $19.27 | 120,164 |
| 2025-02-10 | $19.13 | $19.32 | $19.13 | $19.29 | $19.29 | 110,787 |
| 2025-02-07 | $19.35 | $19.41 | $19.02 | $19.15 | $19.15 | 92,524 |
| 2025-02-06 | $19.19 | $19.51 | $19.19 | $19.42 | $19.42 | 119,692 |
| 2025-02-05 | $18.86 | $19.03 | $18.78 | $19.01 | $19.01 | 87,395 |
| 2025-02-04 | $18.78 | $18.98 | $18.76 | $18.95 | $18.95 | 90,929 |
| 2025-02-03 | $18.47 | $18.82 | $18.43 | $18.63 | $18.63 | 147,760 |
| 2025-01-31 | $19.08 | $19.25 | $18.96 | $18.98 | $18.98 | 192,527 |
| 2025-01-30 | $19.40 | $19.53 | $19.11 | $19.39 | $19.39 | 202,638 |
| 2025-01-29 | $19.72 | $19.81 | $19.45 | $19.51 | $19.51 | 236,717 |
| 2025-01-28 | $19.71 | $19.78 | $19.61 | $19.75 | $19.75 | 271,690 |
| 2025-01-27 | $19.44 | $19.80 | $19.33 | $19.80 | $19.80 | 844,825 |
| 2025-01-24 | $19.64 | $19.88 | $19.64 | $19.77 | $19.77 | 165,934 |
| 2025-01-23 | $19.33 | $19.45 | $19.22 | $19.42 | $19.42 | 198,853 |
| 2025-01-22 | $18.58 | $18.58 | $18.44 | $18.51 | $18.51 | 133,167 |
| 2025-01-21 | $18.41 | $18.61 | $18.37 | $18.59 | $18.59 | 436,833 |
| 2025-01-17 | $18.04 | $18.16 | $18.00 | $18.08 | $18.08 | 185,784 |
| 2025-01-16 | $17.88 | $17.98 | $17.79 | $17.97 | $17.97 | 589,364 |
| 2025-01-15 | $17.55 | $17.62 | $17.48 | $17.57 | $17.57 | 156,197 |
| 2025-01-14 | $17.34 | $17.36 | $17.20 | $17.29 | $17.29 | 313,651 |
| 2025-01-13 | $16.91 | $17.22 | $16.89 | $17.16 | $17.16 | 317,347 |
| 2025-01-10 | $17.25 | $17.25 | $16.98 | $17.08 | $17.08 | 245,329 |
| 2025-01-08 | $16.88 | $17.07 | $16.82 | $17.02 | $17.02 | 120,277 |
| 2025-01-07 | $17.55 | $17.58 | $17.33 | $17.36 | $17.36 | 251,078 |
| 2025-01-06 | $17.45 | $17.81 | $17.45 | $17.68 | $17.68 | 342,344 |
| 2025-01-03 | $17.46 | $17.50 | $17.35 | $17.47 | $17.47 | 239,588 |
| 2025-01-02 | $17.49 | $17.56 | $17.36 | $17.42 | $17.42 | 281,689 |
| 2024-12-31 | $17.44 | $17.51 | $17.27 | $17.36 | $17.36 | 212,034 |
| 2024-12-30 | $17.37 | $17.48 | $17.27 | $17.44 | $17.44 | 344,055 |
| 2024-12-27 | $17.46 | $17.55 | $17.34 | $17.48 | $17.48 | 982,434 |
| 2024-12-26 | $17.22 | $17.59 | $17.22 | $17.58 | $17.58 | 263,184 |
| 2024-12-24 | $16.86 | $17.44 | $16.86 | $17.44 | $17.44 | 204,561 |
| 2024-12-23 | $17.33 | $17.47 | $17.29 | $17.46 | $17.46 | 451,147 |
| 2024-12-20 | $17.43 | $17.75 | $17.43 | $17.58 | $17.58 | 339,598 |
| 2024-12-19 | $17.91 | $17.93 | $17.65 | $17.65 | $17.65 | 323,701 |
| 2024-12-18 | $18.56 | $18.63 | $17.88 | $17.88 | $17.88 | 188,576 |
| 2024-12-17 | $18.36 | $18.61 | $18.36 | $18.49 | $18.49 | 209,610 |
| 2024-12-16 | $18.09 | $18.32 | $18.05 | $18.22 | $18.22 | 611,597 |
| 2024-12-13 | $18.55 | $18.57 | $18.23 | $18.26 | $18.26 | 431,860 |
| 2024-12-12 | $18.68 | $18.76 | $18.52 | $18.55 | $18.55 | 284,043 |
| 2024-12-11 | $18.88 | $18.92 | $18.76 | $18.83 | $18.83 | 275,125 |
| 2024-12-10 | $18.99 | $19.03 | $18.82 | $18.83 | $18.83 | 145,752 |
| 2024-12-09 | $19.27 | $19.38 | $19.14 | $19.17 | $19.17 | 233,561 |
| 2024-12-06 | $19.17 | $19.17 | $18.96 | $19.01 | $19.01 | 141,953 |
| 2024-12-05 | $19.02 | $19.04 | $18.88 | $18.93 | $18.93 | 131,712 |
| 2024-12-04 | $18.96 | $19.10 | $18.91 | $19.03 | $19.03 | 139,764 |
| 2024-12-03 | $18.65 | $18.81 | $18.63 | $18.72 | $18.72 | 167,144 |
| 2024-12-02 | $18.39 | $18.54 | $18.27 | $18.48 | $18.48 | 213,227 |
| 2024-11-29 | $18.05 | $18.21 | $18.05 | $18.17 | $18.17 | 130,370 |
| 2024-11-27 | $17.76 | $17.89 | $17.75 | $17.88 | $17.88 | 174,442 |
| 2024-11-26 | $17.76 | $17.76 | $17.60 | $17.66 | $17.66 | 320,300 |
| 2024-11-25 | $17.86 | $17.92 | $17.67 | $17.75 | $17.75 | 272,939 |
| 2024-11-22 | $17.59 | $17.78 | $17.56 | $17.76 | $17.76 | 2,662,790 |
| 2024-11-21 | $17.66 | $17.71 | $17.54 | $17.54 | $17.54 | 1,132,758 |
| 2024-11-20 | $17.74 | $17.74 | $17.58 | $17.71 | $17.71 | 160,934 |
| 2024-11-19 | $17.70 | $17.94 | $17.66 | $17.90 | $17.90 | 158,902 |
| 2024-11-18 | $17.91 | $18.14 | $17.87 | $18.10 | $18.10 | 253,861 |
| 2024-11-15 | $18.02 | $18.04 | $17.93 | $17.96 | $17.96 | 294,571 |
| 2024-11-14 | $18.12 | $18.16 | $17.85 | $17.91 | $17.91 | 185,704 |
| 2024-11-13 | $18.06 | $18.09 | $17.89 | $17.96 | $17.96 | 305,443 |
| 2024-11-12 | $18.80 | $18.80 | $18.38 | $18.50 | $18.50 | 110,022 |
| 2024-11-11 | $19.53 | $19.53 | $19.34 | $19.35 | $19.35 | 104,383 |
| 2024-11-08 | $19.58 | $19.61 | $19.42 | $19.57 | $19.57 | 86,937 |
| 2024-11-07 | $20.08 | $20.20 | $20.06 | $20.19 | $20.19 | 84,597 |
| 2024-11-06 | $19.24 | $19.43 | $19.16 | $19.36 | $19.36 | 69,027 |
| 2024-11-05 | $19.42 | $19.67 | $19.40 | $19.61 | $19.61 | 170,375 |
| 2024-11-04 | $19.40 | $19.49 | $19.28 | $19.30 | $19.30 | 97,599 |
| 2024-11-01 | $19.74 | $19.74 | $19.30 | $19.33 | $19.33 | 72,236 |
| 2024-10-31 | $19.42 | $19.45 | $19.23 | $19.39 | $19.39 | 89,564 |
| 2024-10-30 | $19.60 | $19.85 | $19.60 | $19.67 | $19.67 | 287,306 |
| 2024-10-29 | $20.26 | $20.42 | $20.19 | $20.32 | $20.32 | 113,840 |
| 2024-10-28 | $20.27 | $20.46 | $20.26 | $20.31 | $20.31 | 63,006 |
| 2024-10-25 | $20.18 | $20.27 | $19.97 | $19.98 | $19.98 | 84,107 |
| 2024-10-24 | $19.71 | $19.74 | $19.38 | $19.50 | $19.50 | 57,571 |
| 2024-10-23 | $19.52 | $19.62 | $19.36 | $19.44 | $19.44 | 69,996 |
| 2024-10-22 | $19.60 | $19.78 | $19.60 | $19.74 | $19.74 | 60,025 |
| 2024-10-21 | $19.94 | $20.15 | $19.75 | $19.91 | $19.73 | 47,043 |
| 2024-10-18 | $20.11 | $20.31 | $20.08 | $20.14 | $19.95 | 46,556 |
| 2024-10-17 | $19.85 | $19.89 | $19.74 | $19.85 | $19.67 | 690,053 |
| 2024-10-16 | $20.16 | $20.18 | $19.98 | $20.01 | $19.83 | 57,774 |
| 2024-10-15 | $20.46 | $20.46 | $19.94 | $19.98 | $19.80 | 39,666 |
| 2024-10-14 | $20.22 | $20.47 | $20.22 | $20.47 | $20.28 | 71,179 |
| 2024-10-11 | $20.65 | $20.69 | $20.56 | $20.63 | $20.63 | 285,638 |
| 2024-10-10 | $20.20 | $20.40 | $20.12 | $20.30 | $20.30 | 455,697 |
| 2024-10-09 | $20.53 | $20.65 | $20.48 | $20.61 | $20.61 | 1,831,449 |
| 2024-10-08 | $20.49 | $20.51 | $20.34 | $20.51 | $20.51 | 1,816,014 |
| 2024-10-07 | $20.71 | $21.11 | $20.71 | $21.00 | $21.00 | 1,067,347 |
| 2024-10-04 | $20.95 | $20.97 | $20.81 | $20.97 | $20.97 | 65,863 |
| 2024-10-03 | $20.72 | $20.72 | $20.47 | $20.61 | $20.61 | 44,340 |
| 2024-10-02 | $21.22 | $21.27 | $21.16 | $21.24 | $21.24 | 81,701 |
| 2024-10-01 | $21.39 | $21.41 | $20.83 | $21.09 | $21.09 | 230,651 |
| 2024-09-30 | $21.55 | $21.67 | $21.47 | $21.67 | $21.67 | 237,363 |
| 2024-09-27 | $21.72 | $21.74 | $21.52 | $21.59 | $21.59 | 111,935 |
| 2024-09-26 | $21.13 | $21.27 | $21.09 | $21.22 | $21.22 | 51,069 |
| 2024-09-25 | $20.41 | $20.42 | $20.12 | $20.12 | $20.12 | 32,448 |
| 2024-09-24 | $20.25 | $20.35 | $20.09 | $20.30 | $20.30 | 53,237 |
| 2024-09-23 | $19.79 | $19.79 | $19.55 | $19.63 | $19.63 | 56,388 |
| 2024-09-20 | $19.26 | $19.27 | $19.10 | $19.21 | $19.21 | 56,474 |
| 2024-09-19 | $19.67 | $19.74 | $19.62 | $19.69 | $19.69 | 47,586 |
| 2024-09-18 | $18.93 | $19.17 | $18.82 | $18.83 | $18.83 | 48,823 |
| 2024-09-17 | $19.05 | $19.21 | $18.86 | $18.91 | $18.91 | 54,237 |
| 2024-09-16 | $19.04 | $19.06 | $18.88 | $19.06 | $19.06 | 391,342 |
| 2024-09-13 | $18.72 | $19.07 | $18.72 | $18.93 | $18.93 | 287,283 |
| 2024-09-12 | $18.37 | $18.49 | $18.27 | $18.47 | $18.47 | 120,064 |
| 2024-09-11 | $18.12 | $18.27 | $17.96 | $18.23 | $18.23 | 128,160 |
| 2024-09-10 | $18.08 | $18.08 | $17.84 | $17.97 | $17.97 | 258,928 |
| 2024-09-09 | $18.18 | $18.27 | $18.10 | $18.23 | $18.23 | 125,316 |
| 2024-09-06 | $18.37 | $18.44 | $18.05 | $18.07 | $18.07 | 115,626 |
| 2024-09-05 | $18.05 | $18.33 | $18.05 | $18.29 | $18.29 | 78,656 |
| 2024-09-04 | $18.04 | $18.22 | $18.02 | $18.14 | $18.14 | 74,975 |
| 2024-09-03 | $19.00 | $19.00 | $18.44 | $18.47 | $18.47 | 68,867 |
| 2024-08-30 | $19.26 | $19.30 | $19.13 | $19.25 | $19.25 | 85,958 |
| 2024-08-29 | $19.41 | $19.47 | $19.32 | $19.32 | $19.32 | 41,599 |
| 2024-08-28 | $19.26 | $19.33 | $19.10 | $19.18 | $19.18 | 45,136 |
| 2024-08-27 | $19.27 | $19.41 | $19.23 | $19.35 | $19.35 | 88,047 |
| 2024-08-26 | $19.26 | $19.35 | $19.23 | $19.25 | $19.25 | 50,427 |
| 2024-08-23 | $19.13 | $19.43 | $19.13 | $19.28 | $19.28 | 73,236 |
| 2024-08-22 | $19.08 | $19.08 | $18.88 | $18.90 | $18.90 | 38,594 |
| 2024-08-21 | $19.03 | $19.13 | $18.97 | $19.11 | $19.11 | 61,577 |
| 2024-08-20 | $18.90 | $19.00 | $18.86 | $18.95 | $18.95 | 58,247 |
| 2024-08-19 | $18.64 | $18.87 | $18.64 | $18.87 | $18.87 | 117,228 |
| 2024-08-16 | $18.27 | $18.52 | $18.26 | $18.48 | $18.48 | 61,007 |
| 2024-08-15 | $18.57 | $18.60 | $18.46 | $18.47 | $18.47 | 81,521 |
| 2024-08-14 | $18.39 | $18.41 | $18.25 | $18.27 | $18.27 | 134,812 |
| 2024-08-13 | $17.93 | $18.32 | $17.93 | $18.32 | $18.32 | 659,714 |
| 2024-08-12 | $17.84 | $17.93 | $17.78 | $17.90 | $17.90 | 347,309 |
| 2024-08-09 | $17.70 | $17.87 | $17.67 | $17.87 | $17.87 | 132,331 |
| 2024-08-08 | $17.77 | $17.91 | $17.66 | $17.88 | $17.88 | 181,734 |
| 2024-08-07 | $17.89 | $17.99 | $17.63 | $17.63 | $17.63 | 263,676 |
| 2024-08-06 | $17.36 | $17.64 | $17.31 | $17.54 | $17.54 | 286,570 |
| 2024-08-05 | $17.28 | $17.66 | $17.23 | $17.52 | $17.52 | 192,830 |
| 2024-08-02 | $17.83 | $17.86 | $17.57 | $17.76 | $17.76 | 101,824 |
| 2024-08-01 | $18.66 | $18.69 | $18.11 | $18.19 | $18.19 | 66,335 |
| 2024-07-31 | $18.86 | $18.86 | $18.57 | $18.59 | $18.59 | 103,840 |
| 2024-07-30 | $18.41 | $18.49 | $18.34 | $18.36 | $18.36 | 121,089 |
| 2024-07-29 | $18.41 | $18.42 | $18.30 | $18.32 | $18.32 | 165,692 |
| 2024-07-26 | $18.38 | $18.46 | $18.34 | $18.37 | $18.37 | 106,002 |
| 2024-07-25 | $18.23 | $18.36 | $18.17 | $18.24 | $18.24 | 141,132 |
| 2024-07-24 | $18.57 | $18.72 | $18.48 | $18.52 | $18.52 | 76,255 |
| 2024-07-23 | $18.53 | $18.57 | $18.32 | $18.32 | $18.32 | 99,577 |
| 2024-07-22 | $18.81 | $18.91 | $18.73 | $18.87 | $18.87 | 89,459 |
| 2024-07-19 | $19.12 | $19.20 | $18.95 | $19.00 | $19.00 | 103,197 |
| 2024-07-18 | $20.45 | $20.53 | $20.26 | $20.28 | $20.28 | 43,285 |
| 2024-07-17 | $20.15 | $20.24 | $20.14 | $20.19 | $20.19 | 58,056 |
| 2024-07-16 | $19.90 | $20.20 | $19.90 | $20.18 | $20.18 | 50,228 |
| 2024-07-15 | $19.98 | $20.16 | $19.98 | $20.03 | $20.03 | 48,606 |
| 2024-07-12 | $20.30 | $20.50 | $20.30 | $20.40 | $20.40 | 47,139 |
| 2024-07-11 | $19.95 | $20.04 | $19.83 | $19.83 | $19.83 | 72,848 |
| 2024-07-10 | $19.61 | $19.67 | $19.53 | $19.62 | $19.62 | 53,059 |
| 2024-07-09 | $19.66 | $19.73 | $19.53 | $19.65 | $19.65 | 46,983 |
| 2024-07-08 | $19.84 | $19.85 | $19.64 | $19.65 | $19.65 | 65,626 |
| 2024-07-05 | $20.04 | $20.09 | $19.82 | $19.97 | $19.97 | 49,884 |
| 2024-07-03 | $19.85 | $20.04 | $19.85 | $19.98 | $19.98 | 40,949 |
| 2024-07-02 | $19.58 | $19.75 | $19.56 | $19.73 | $19.73 | 86,332 |
| 2024-07-01 | $19.98 | $19.98 | $19.55 | $19.70 | $19.70 | 87,999 |
| 2024-06-28 | $19.85 | $19.98 | $19.85 | $19.88 | $19.88 | 56,030 |
| 2024-06-27 | $19.94 | $20.04 | $19.76 | $19.80 | $19.80 | 114,398 |
| 2024-06-26 | $19.92 | $20.15 | $19.90 | $20.11 | $20.11 | 53,790 |
| 2024-06-25 | $20.21 | $20.41 | $20.19 | $20.35 | $20.35 | 62,658 |
| 2024-06-24 | $20.59 | $20.77 | $20.50 | $20.50 | $20.50 | 70,196 |
| 2024-06-21 | $20.41 | $20.45 | $20.34 | $20.38 | $20.38 | 68,177 |
| 2024-06-20 | $20.45 | $20.74 | $20.45 | $20.56 | $20.56 | 121,562 |
| 2024-06-18 | $20.05 | $20.23 | $20.05 | $20.21 | $20.21 | 110,680 |
| 2024-06-17 | $19.93 | $20.06 | $19.83 | $20.03 | $20.03 | 72,207 |
| 2024-06-14 | $20.08 | $20.13 | $19.92 | $20.08 | $20.08 | 56,372 |
| 2024-06-13 | $20.91 | $20.92 | $20.52 | $20.64 | $20.64 | 47,449 |
| 2024-06-12 | $21.35 | $21.37 | $20.96 | $21.07 | $21.07 | 59,700 |
| 2024-06-11 | $20.32 | $20.43 | $20.26 | $20.36 | $20.36 | 60,018 |
| 2024-06-10 | $20.29 | $20.65 | $20.29 | $20.65 | $20.65 | 57,608 |
| 2024-06-07 | $20.64 | $20.73 | $20.58 | $20.58 | $20.58 | 39,479 |
| 2024-06-06 | $20.94 | $20.99 | $20.86 | $20.99 | $20.99 | 214,153 |
| 2024-06-05 | $20.90 | $20.90 | $20.74 | $20.89 | $20.89 | 51,101 |
| 2024-06-04 | $20.51 | $20.70 | $20.49 | $20.68 | $20.68 | 44,529 |
| 2024-06-03 | $20.80 | $20.81 | $20.60 | $20.69 | $20.69 | 49,724 |
| 2024-05-31 | $20.70 | $20.86 | $20.60 | $20.86 | $20.86 | 72,817 |
| 2024-05-30 | $20.40 | $20.50 | $20.33 | $20.40 | $20.40 | 68,628 |
| 2024-05-29 | $20.58 | $20.73 | $20.33 | $20.52 | $20.52 | 113,944 |
| 2024-05-28 | $21.16 | $21.16 | $20.98 | $21.06 | $21.06 | 144,308 |
| 2024-05-24 | $20.94 | $21.14 | $20.89 | $20.98 | $20.98 | 146,080 |
| 2024-05-23 | $21.00 | $21.01 | $20.69 | $20.74 | $20.74 | 111,760 |
| 2024-05-22 | $21.39 | $21.39 | $20.82 | $20.90 | $20.90 | 178,752 |
| 2024-05-21 | $21.53 | $21.54 | $21.42 | $21.48 | $21.48 | 250,043 |
| 2024-05-20 | $21.40 | $21.73 | $21.40 | $21.65 | $21.65 | 65,588 |
| 2024-05-17 | $20.07 | $20.36 | $20.06 | $20.36 | $20.36 | 376,200 |
| 2024-05-16 | $20.14 | $20.15 | $20.00 | $20.00 | $20.00 | 61,184 |
| 2024-05-15 | $20.24 | $20.45 | $20.24 | $20.42 | $20.42 | 48,264 |
| 2024-05-14 | $19.93 | $20.06 | $19.77 | $19.98 | $19.81 | 58,533 |
| 2024-05-13 | $19.94 | $20.01 | $19.85 | $19.87 | $19.70 | 54,379 |
| 2024-05-10 | $20.02 | $20.09 | $19.98 | $20.04 | $19.87 | 45,157 |
| 2024-05-09 | $19.74 | $19.89 | $19.74 | $19.83 | $19.66 | 42,457 |
| 2024-05-08 | $19.53 | $19.68 | $19.53 | $19.58 | $19.42 | 43,416 |
| 2024-05-07 | $19.32 | $19.58 | $19.32 | $19.46 | $19.46 | 71,140 |
| 2024-05-06 | $18.90 | $19.07 | $18.90 | $19.06 | $19.06 | 88,120 |
| 2024-05-03 | $18.96 | $19.05 | $18.84 | $18.98 | $18.98 | 64,281 |
| 2024-05-02 | $18.89 | $18.89 | $18.65 | $18.85 | $18.85 | 69,817 |
| 2024-05-01 | $18.59 | $18.94 | $18.53 | $18.67 | $18.67 | 45,270 |
| 2024-04-30 | $18.75 | $18.83 | $18.46 | $18.46 | $18.46 | 69,259 |
| 2024-04-29 | $18.85 | $18.98 | $18.82 | $18.91 | $18.91 | 93,077 |
| 2024-04-26 | $18.69 | $18.74 | $18.62 | $18.73 | $18.73 | 811,423 |
| 2024-04-25 | $18.44 | $18.75 | $18.43 | $18.71 | $18.71 | 2,536,673 |
| 2024-04-24 | $18.91 | $19.01 | $18.73 | $19.01 | $19.01 | 691,612 |
| 2024-04-23 | $18.95 | $19.06 | $18.84 | $18.98 | $18.98 | 124,099 |
| 2024-04-22 | $19.04 | $19.29 | $19.00 | $19.15 | $19.15 | 85,843 |
| 2024-04-19 | $19.33 | $19.44 | $19.29 | $19.32 | $19.32 | 73,767 |
| 2024-04-18 | $19.37 | $19.54 | $19.31 | $19.38 | $19.38 | 51,919 |
| 2024-04-17 | $19.55 | $19.58 | $19.20 | $19.41 | $19.41 | 84,762 |
| 2024-04-16 | $19.20 | $19.67 | $19.15 | $19.67 | $19.67 | 126,112 |
| 2024-04-15 | $19.99 | $19.99 | $19.53 | $19.53 | $19.53 | 75,744 |
| 2024-04-12 | $19.69 | $19.73 | $19.47 | $19.53 | $19.53 | 52,197 |
| 2024-04-11 | $20.17 | $20.17 | $19.65 | $19.93 | $19.93 | 62,136 |
| 2024-04-10 | $20.26 | $20.51 | $20.20 | $20.45 | $20.45 | 71,490 |
| 2024-04-09 | $20.78 | $20.82 | $20.50 | $20.61 | $20.61 | 72,922 |
| 2024-04-08 | $20.58 | $20.63 | $20.32 | $20.37 | $20.37 | 51,739 |
| 2024-04-05 | $19.82 | $20.08 | $19.79 | $20.00 | $20.00 | 63,405 |
| 2024-04-04 | $19.91 | $20.05 | $19.62 | $19.64 | $19.64 | 71,413 |
| 2024-04-03 | $19.13 | $19.43 | $19.13 | $19.39 | $19.39 | 50,256 |
| 2024-04-02 | $18.92 | $19.09 | $18.87 | $18.97 | $18.97 | 55,127 |
| 2024-04-01 | $18.79 | $18.83 | $18.60 | $18.66 | $18.66 | 93,858 |
| 2024-03-28 | $18.88 | $18.92 | $18.79 | $18.84 | $18.84 | 84,066 |
| 2024-03-27 | $18.98 | $19.23 | $18.98 | $19.23 | $19.23 | 55,631 |
| 2024-03-26 | $19.27 | $19.27 | $19.04 | $19.14 | $19.14 | 73,230 |
| 2024-03-25 | $19.21 | $19.43 | $19.16 | $19.16 | $19.16 | 74,114 |
| 2024-03-22 | $19.81 | $19.81 | $19.66 | $19.66 | $19.66 | 54,418 |
| 2024-03-21 | $19.58 | $19.80 | $19.56 | $19.70 | $19.70 | 61,528 |
| 2024-03-20 | $19.42 | $19.54 | $19.15 | $19.52 | $19.52 | 52,955 |
| 2024-03-19 | $19.09 | $19.36 | $19.06 | $19.25 | $19.25 | 145,558 |
| 2024-03-18 | $19.63 | $19.63 | $19.22 | $19.31 | $19.31 | 82,630 |
| 2024-03-15 | $19.77 | $19.98 | $19.77 | $19.93 | $19.93 | 69,748 |
| 2024-03-14 | $19.86 | $19.94 | $19.65 | $19.90 | $19.90 | 102,574 |
| 2024-03-13 | $19.60 | $20.00 | $19.60 | $19.90 | $19.90 | 102,574 |
| 2024-03-12 | $19.36 | $19.51 | $19.20 | $19.49 | $19.49 | 63,116 |
| 2024-03-11 | $19.06 | $19.20 | $18.93 | $19.13 | $19.13 | 89,397 |
| 2024-03-08 | $19.38 | $19.38 | $19.10 | $19.15 | $19.15 | 66,641 |
| 2024-03-07 | $18.94 | $19.06 | $18.94 | $19.05 | $19.05 | 74,880 |
| 2024-03-06 | $18.98 | $19.18 | $18.93 | $19.13 | $19.13 | 225,652 |
| 2024-03-05 | $18.25 | $18.51 | $18.25 | $18.45 | $18.45 | 330,621 |
| 2024-03-04 | $18.49 | $18.55 | $18.42 | $18.50 | $18.50 | 223,242 |
| 2024-03-01 | $18.32 | $18.51 | $18.22 | $18.51 | $18.51 | 86,261 |
| 2024-02-29 | $18.12 | $18.25 | $18.02 | $18.09 | $18.09 | 91,764 |
| 2024-02-28 | $18.36 | $18.47 | $18.34 | $18.45 | $18.45 | 47,765 |
| 2024-02-27 | $18.64 | $18.68 | $18.54 | $18.56 | $18.56 | 203,068 |
| 2024-02-26 | $18.66 | $18.73 | $18.59 | $18.68 | $18.68 | 108,587 |
| 2024-02-23 | $18.78 | $18.92 | $18.74 | $18.79 | $18.79 | 476,374 |
| 2024-02-22 | $18.79 | $19.01 | $18.72 | $18.97 | $18.97 | 1,161,184 |
| 2024-02-21 | $18.70 | $18.90 | $18.68 | $18.90 | $18.90 | 1,349,680 |
| 2024-02-20 | $18.58 | $18.72 | $18.53 | $18.67 | $18.67 | 525,333 |
| 2024-02-16 | $18.75 | $18.80 | $18.62 | $18.70 | $18.70 | 65,564 |
| 2024-02-15 | $18.07 | $18.13 | $17.97 | $18.09 | $18.09 | 120,653 |
| 2024-02-14 | $17.62 | $17.78 | $17.62 | $17.77 | $17.77 | 110,659 |
| 2024-02-13 | $17.77 | $17.81 | $17.65 | $17.70 | $17.70 | 1,344,382 |
| 2024-02-12 | $17.66 | $17.84 | $17.66 | $17.82 | $17.82 | 491,137 |
| 2024-02-09 | $17.50 | $17.62 | $17.41 | $17.56 | $17.56 | 865,671 |
| 2024-02-08 | $17.56 | $17.61 | $17.53 | $17.58 | $17.58 | 67,633 |
| 2024-02-07 | $17.70 | $17.74 | $17.52 | $17.66 | $17.66 | 267,663 |
| 2024-02-06 | $17.43 | $17.79 | $17.43 | $17.77 | $17.77 | 78,083 |
| 2024-02-05 | $17.39 | $17.41 | $17.23 | $17.28 | $17.28 | 74,085 |
| 2024-02-02 | $17.94 | $17.95 | $17.73 | $17.79 | $17.79 | 1,869,970 |
| 2024-02-01 | $17.75 | $18.02 | $17.75 | $18.01 | $18.01 | 57,507 |
| 2024-01-31 | $17.86 | $17.91 | $17.60 | $17.60 | $17.60 | 52,408 |
| 2024-01-30 | $17.43 | $17.56 | $17.34 | $17.54 | $17.54 | 80,345 |
| 2024-01-29 | $17.29 | $17.52 | $17.27 | $17.45 | $17.45 | 77,205 |
| 2024-01-26 | $17.67 | $17.67 | $17.56 | $17.56 | $17.56 | 41,052 |
| 2024-01-25 | $17.62 | $17.71 | $17.48 | $17.57 | $17.57 | 54,458 |
| 2024-01-24 | $18.08 | $18.08 | $17.85 | $17.85 | $17.85 | 47,819 |
| 2024-01-23 | $18.28 | $18.41 | $18.28 | $18.40 | $18.40 | 123,970 |
| 2024-01-22 | $18.08 | $18.46 | $18.08 | $18.09 | $18.09 | 74,141 |
| 2024-01-19 | $17.86 | $18.04 | $17.80 | $18.03 | $18.03 | 97,310 |
| 2024-01-18 | $17.91 | $18.03 | $17.90 | $18.00 | $18.00 | 102,757 |
| 2024-01-17 | $17.70 | $17.84 | $17.65 | $17.84 | $17.84 | 76,472 |
| 2024-01-16 | $18.05 | $18.22 | $18.00 | $18.09 | $18.09 | 70,427 |
| 2024-01-12 | $18.67 | $18.75 | $18.57 | $18.64 | $18.64 | 74,458 |
| 2024-01-11 | $18.47 | $18.50 | $18.24 | $18.46 | $18.46 | 80,189 |
| 2024-01-10 | $18.23 | $18.40 | $18.19 | $18.33 | $18.33 | 50,226 |
| 2024-01-09 | $18.33 | $18.43 | $18.28 | $18.37 | $18.37 | 53,240 |
| 2024-01-08 | $18.57 | $18.64 | $18.47 | $18.63 | $18.63 | 76,344 |
| 2024-01-05 | $18.63 | $18.87 | $18.58 | $18.60 | $18.60 | 58,702 |
| 2024-01-04 | $18.88 | $19.04 | $18.87 | $18.89 | $18.89 | 61,261 |
| 2024-01-03 | $18.75 | $18.90 | $18.66 | $18.84 | $18.84 | 37,632 |
| 2024-01-02 | $19.65 | $19.73 | $19.58 | $19.58 | $19.58 | 100,437 |
| 2023-12-29 | $20.07 | $20.15 | $20.03 | $20.07 | $20.07 | 25,239 |
| 2023-12-28 | $20.11 | $20.21 | $20.11 | $20.15 | $20.15 | 35,614 |
| 2023-12-27 | $20.11 | $20.27 | $20.11 | $20.22 | $20.22 | 28,870 |
| 2023-12-26 | $19.91 | $20.10 | $19.85 | $20.00 | $20.00 | 59,882 |
| 2023-12-22 | $19.99 | $20.02 | $19.86 | $19.95 | $19.95 | 37,580 |
| 2023-12-21 | $19.99 | $20.05 | $19.81 | $19.93 | $19.93 | 50,014 |
| 2023-12-20 | $19.81 | $19.94 | $19.67 | $19.67 | $19.67 | 46,004 |
| 2023-12-19 | $19.93 | $19.96 | $19.86 | $19.92 | $19.92 | 66,544 |
| 2023-12-18 | $19.76 | $19.76 | $19.61 | $19.67 | $19.67 | 73,106 |
| 2023-12-15 | $19.40 | $19.78 | $19.39 | $19.69 | $19.69 | 85,064 |
| 2023-12-14 | $19.35 | $19.49 | $19.27 | $19.37 | $19.37 | 62,038 |
| 2023-12-13 | $18.88 | $18.95 | $18.47 | $18.91 | $18.91 | 106,498 |
| 2023-12-12 | $18.77 | $18.90 | $18.69 | $18.86 | $18.86 | 62,220 |
| 2023-12-11 | $18.70 | $18.77 | $18.65 | $18.72 | $18.72 | 109,904 |
| 2023-12-08 | $18.78 | $19.09 | $18.78 | $18.97 | $18.97 | 66,148 |
| 2023-12-07 | $19.17 | $19.20 | $19.02 | $19.18 | $19.18 | 81,404 |
| 2023-12-06 | $18.92 | $19.00 | $18.68 | $18.68 | $18.68 | 49,548 |
| 2023-12-05 | $18.64 | $18.85 | $18.59 | $18.68 | $18.68 | 72,881 |
| 2023-12-04 | $18.76 | $18.85 | $18.66 | $18.79 | $18.79 | 125,012 |
| 2023-12-01 | $18.58 | $18.99 | $18.58 | $18.98 | $18.98 | 94,284 |
| 2023-11-30 | $18.58 | $18.69 | $18.49 | $18.60 | $18.60 | 102,416 |
| 2023-11-29 | $18.71 | $18.73 | $18.58 | $18.64 | $18.64 | 53,200 |
| 2023-11-28 | $18.34 | $18.55 | $18.34 | $18.51 | $18.51 | 36,800 |
| 2023-11-27 | $18.55 | $18.62 | $18.53 | $18.58 | $18.58 | 101,620 |
| 2023-11-24 | $18.33 | $18.59 | $18.33 | $18.56 | $18.56 | 40,109 |
| 2023-11-22 | $18.63 | $18.66 | $18.49 | $18.56 | $18.56 | 96,663 |
| 2023-11-21 | $18.65 | $18.65 | $18.47 | $18.49 | $18.49 | 126,198 |
| 2023-11-20 | $18.64 | $18.71 | $18.54 | $18.62 | $18.62 | 82,507 |
| 2023-11-17 | $18.09 | $18.15 | $17.99 | $18.13 | $18.13 | 69,431 |
| 2023-11-16 | $17.92 | $18.06 | $17.83 | $17.87 | $17.87 | 75,940 |
| 2023-11-15 | $18.11 | $18.25 | $18.07 | $18.14 | $18.14 | 153,910 |
| 2023-11-14 | $17.40 | $17.82 | $17.40 | $17.77 | $17.77 | 125,787 |
| 2023-11-13 | $16.81 | $16.87 | $16.75 | $16.83 | $16.83 | 102,357 |
| 2023-11-10 | $17.00 | $17.07 | $16.90 | $17.06 | $17.06 | 73,971 |
| 2023-11-09 | $17.33 | $17.42 | $17.10 | $17.11 | $17.11 | 141,641 |
| 2023-11-08 | $16.79 | $16.94 | $16.77 | $16.89 | $16.89 | 106,389 |
| 2023-11-07 | $16.99 | $17.04 | $16.88 | $16.95 | $16.95 | 95,256 |
| 2023-11-06 | $17.13 | $17.23 | $17.06 | $17.11 | $17.11 | 153,432 |
| 2023-11-03 | $17.00 | $17.10 | $16.81 | $17.03 | $17.03 | 146,829 |
| 2023-11-02 | $16.95 | $16.95 | $16.65 | $16.77 | $16.77 | 79,071 |
| 2023-11-01 | $16.29 | $16.38 | $16.14 | $16.37 | $16.37 | 97,647 |
| 2023-10-31 | $16.37 | $16.48 | $16.27 | $16.36 | $16.36 | 180,462 |
| 2023-10-30 | $16.33 | $16.41 | $16.22 | $16.37 | $16.37 | 130,446 |
| 2023-10-27 | $16.47 | $16.63 | $16.29 | $16.32 | $16.32 | 82,973 |
| 2023-10-26 | $16.95 | $17.19 | $16.93 | $17.02 | $17.02 | 150,687 |
| 2023-10-25 | $17.17 | $17.30 | $17.02 | $17.10 | $17.10 | 81,582 |
| 2023-10-24 | $17.15 | $17.22 | $16.98 | $17.14 | $17.14 | 96,437 |
| 2023-10-23 | $17.35 | $17.68 | $17.35 | $17.50 | $17.50 | 60,565 |
| 2023-10-20 | $18.23 | $18.23 | $18.01 | $18.05 | $17.89 | 43,257 |
| 2023-10-19 | $18.47 | $18.62 | $18.35 | $18.35 | $18.19 | 111,038 |
| 2023-10-18 | $18.55 | $18.56 | $18.36 | $18.41 | $18.25 | 42,823 |
| 2023-10-17 | $18.80 | $19.05 | $18.77 | $18.96 | $18.79 | 44,200 |
| 2023-10-16 | $18.94 | $19.11 | $18.94 | $19.02 | $18.86 | 68,856 |
| 2023-10-13 | $19.29 | $19.32 | $18.92 | $19.01 | $18.85 | 32,880 |
| 2023-10-12 | $19.49 | $19.49 | $19.26 | $19.34 | $19.17 | 41,480 |
| 2023-10-11 | $19.28 | $19.36 | $19.15 | $19.28 | $19.11 | 38,317 |
| 2023-10-10 | $19.02 | $19.32 | $19.02 | $19.22 | $19.05 | 88,093 |
| 2023-10-09 | $18.35 | $18.45 | $18.27 | $18.44 | $18.28 | 44,302 |
| 2023-10-06 | $18.82 | $19.17 | $18.82 | $19.12 | $18.95 | 82,068 |
| 2023-10-05 | $18.81 | $18.86 | $18.68 | $18.81 | $18.65 | 65,996 |
| 2023-10-04 | $18.62 | $18.73 | $18.43 | $18.72 | $18.56 | 80,620 |
| 2023-10-03 | $18.68 | $18.75 | $18.58 | $18.70 | $18.54 | 63,227 |
| 2023-10-02 | $18.78 | $18.87 | $18.66 | $18.70 | $18.54 | 61,682 |
| 2023-09-29 | $19.04 | $19.09 | $18.89 | $18.94 | $18.78 | 51,949 |
| 2023-09-28 | $18.55 | $18.84 | $18.51 | $18.77 | $18.61 | 62,745 |
| 2023-09-27 | $18.43 | $18.43 | $18.15 | $18.25 | $18.09 | 65,922 |
| 2023-09-26 | $18.62 | $18.63 | $18.37 | $18.41 | $18.25 | 74,274 |
| 2023-09-25 | $18.93 | $18.95 | $18.88 | $18.88 | $18.72 | 93,099 |
| 2023-09-22 | $18.73 | $18.93 | $18.68 | $18.68 | $18.52 | 72,893 |
| 2023-09-21 | $18.81 | $18.96 | $18.70 | $18.70 | $18.54 | 48,820 |
| 2023-09-20 | $19.21 | $19.30 | $19.00 | $19.01 | $18.85 | 47,000 |
| 2023-09-19 | $18.98 | $19.09 | $18.96 | $19.09 | $18.92 | 55,432 |
| 2023-09-18 | $19.05 | $19.25 | $19.03 | $19.24 | $19.07 | 59,588 |
| 2023-09-15 | $19.18 | $19.22 | $19.01 | $19.05 | $18.88 | 66,332 |
| 2023-09-14 | $18.73 | $18.90 | $18.73 | $18.84 | $18.68 | 39,458 |
| 2023-09-13 | $18.74 | $18.85 | $18.69 | $18.72 | $18.56 | 36,976 |
| 2023-09-12 | $19.08 | $19.11 | $18.99 | $19.03 | $18.87 | 75,399 |
| 2023-09-11 | $19.44 | $19.62 | $19.29 | $19.41 | $19.24 | 130,432 |
| 2023-09-08 | $19.26 | $19.34 | $19.15 | $19.18 | $19.01 | 49,072 |
| 2023-09-07 | $19.35 | $19.37 | $19.17 | $19.24 | $19.07 | 53,600 |
| 2023-09-06 | $19.76 | $19.81 | $19.62 | $19.80 | $19.63 | 51,401 |
| 2023-09-05 | $19.49 | $19.56 | $19.35 | $19.51 | $19.34 | 38,452 |
| 2023-09-01 | $19.26 | $19.26 | $18.98 | $19.05 | $18.89 | 28,797 |
| 2023-08-31 | $19.23 | $19.29 | $19.08 | $19.18 | $19.01 | 39,584 |
| 2023-08-30 | $19.40 | $19.54 | $19.33 | $19.40 | $19.23 | 46,898 |
| 2023-08-29 | $18.89 | $19.28 | $18.89 | $19.28 | $19.11 | 46,134 |
| 2023-08-28 | $19.02 | $19.11 | $18.97 | $19.11 | $18.94 | 54,592 |
| 2023-08-25 | $18.73 | $18.82 | $18.39 | $18.58 | $18.42 | 43,439 |
| 2023-08-24 | $18.69 | $18.79 | $18.49 | $18.49 | $18.33 | 75,911 |
| 2023-08-23 | $18.64 | $18.93 | $18.64 | $18.92 | $18.76 | 117,197 |
| 2023-08-22 | $18.60 | $18.65 | $18.50 | $18.53 | $18.37 | 92,896 |
| 2023-08-21 | $18.31 | $18.41 | $18.01 | $18.18 | $18.02 | 103,857 |
| 2023-08-18 | $18.21 | $18.55 | $18.21 | $18.47 | $18.31 | 114,693 |
| 2023-08-17 | $18.53 | $18.53 | $18.36 | $18.45 | $18.29 | 86,755 |
| 2023-08-16 | $18.64 | $18.79 | $18.52 | $18.52 | $18.36 | 46,245 |
| 2023-08-15 | $18.76 | $18.77 | $18.55 | $18.61 | $18.45 | 56,859 |
| 2023-08-14 | $18.76 | $18.97 | $18.69 | $18.95 | $18.79 | 48,361 |
| 2023-08-11 | $18.82 | $18.95 | $18.80 | $18.93 | $18.77 | 62,885 |
| 2023-08-10 | $19.38 | $19.42 | $19.17 | $19.19 | $19.02 | 65,063 |
| 2023-08-09 | $19.03 | $19.10 | $18.91 | $19.08 | $18.91 | 93,933 |
| 2023-08-08 | $18.66 | $18.82 | $18.59 | $18.82 | $18.66 | 90,326 |
| 2023-08-07 | $19.12 | $19.25 | $19.02 | $19.20 | $19.03 | 37,233 |
| 2023-08-04 | $19.28 | $19.45 | $19.14 | $19.28 | $19.11 | 49,510 |
| 2023-08-03 | $18.98 | $19.18 | $18.94 | $19.09 | $18.92 | 48,021 |
| 2023-08-02 | $19.39 | $19.44 | $19.21 | $19.35 | $19.18 | 38,548 |
| 2023-08-01 | $19.65 | $19.88 | $19.65 | $19.79 | $19.62 | 55,743 |
| 2023-07-31 | $20.00 | $20.00 | $19.90 | $19.93 | $19.76 | 40,412 |
| 2023-07-28 | $19.76 | $19.93 | $19.72 | $19.80 | $19.80 | 43,764 |
| 2023-07-27 | $19.89 | $19.91 | $19.60 | $19.61 | $19.61 | 45,015 |
| 2023-07-26 | $19.72 | $19.82 | $19.60 | $19.82 | $19.82 | 41,251 |
| 2023-07-25 | $19.79 | $20.04 | $19.79 | $19.95 | $19.95 | 70,346 |
| 2023-07-24 | $19.34 | $19.41 | $19.28 | $19.41 | $19.41 | 70,297 |
| 2023-07-21 | $19.39 | $19.46 | $19.34 | $19.38 | $19.38 | 91,588 |
| 2023-07-20 | $19.28 | $19.34 | $19.15 | $19.23 | $19.23 | 81,169 |
| 2023-07-19 | $19.53 | $19.53 | $19.21 | $19.32 | $19.32 | 148,924 |
| 2023-07-18 | $20.12 | $20.41 | $20.11 | $20.38 | $20.38 | 90,270 |
| 2023-07-17 | $19.48 | $19.58 | $19.40 | $19.57 | $19.57 | 40,341 |
| 2023-07-14 | $19.59 | $19.64 | $19.49 | $19.54 | $19.54 | 419,139 |
| 2023-07-13 | $19.88 | $19.97 | $19.85 | $19.95 | $19.95 | 57,785 |
| 2023-07-12 | $19.59 | $19.85 | $19.59 | $19.85 | $19.85 | 39,364 |
| 2023-07-11 | $18.97 | $19.04 | $18.88 | $19.03 | $19.03 | 55,647 |
| 2023-07-10 | $18.47 | $18.76 | $18.46 | $18.76 | $18.76 | 66,258 |
| 2023-07-07 | $18.29 | $18.55 | $18.27 | $18.46 | $18.46 | 76,319 |
| 2023-07-06 | $18.36 | $18.43 | $18.23 | $18.40 | $18.40 | 260,239 |
| 2023-07-05 | $18.95 | $18.97 | $18.69 | $18.72 | $18.72 | 50,800 |
| 2023-07-03 | $18.88 | $19.10 | $18.88 | $19.10 | $19.10 | 34,883 |
| 2023-06-30 | $18.81 | $18.92 | $18.81 | $18.92 | $18.92 | 99,154 |
| 2023-06-29 | $18.40 | $18.49 | $18.30 | $18.37 | $18.37 | 217,972 |
| 2023-06-28 | $18.71 | $18.71 | $18.54 | $18.54 | $18.54 | 522,240 |
| 2023-06-27 | $18.62 | $18.77 | $18.59 | $18.64 | $18.64 | 720,228 |
| 2023-06-26 | $18.59 | $18.83 | $18.51 | $18.70 | $18.70 | 3,160,745 |
| 2023-06-23 | $18.05 | $18.10 | $17.94 | $18.02 | $18.02 | 95,551 |
| 2023-06-22 | $18.04 | $18.29 | $18.04 | $18.26 | $18.26 | 1,104,288 |
| 2023-06-21 | $17.86 | $18.41 | $17.83 | $18.37 | $18.37 | 1,954,379 |
| 2023-06-20 | $18.07 | $18.52 | $17.93 | $18.06 | $18.06 | 220,541 |
| 2023-06-16 | $19.17 | $19.20 | $19.00 | $19.00 | $19.00 | 170,805 |
| 2023-06-15 | $18.85 | $19.18 | $18.85 | $19.13 | $19.13 | 34,929 |
| 2023-06-14 | $18.95 | $19.03 | $18.73 | $18.83 | $18.83 | 445,904 |
| 2023-06-13 | $18.68 | $18.74 | $18.54 | $18.60 | $18.60 | 368,357 |
| 2023-06-12 | $18.41 | $18.42 | $18.35 | $18.36 | $18.36 | 261,493 |
| 2023-06-09 | $18.36 | $18.39 | $18.25 | $18.27 | $18.27 | 158,411 |
| 2023-06-08 | $18.50 | $18.68 | $18.47 | $18.55 | $18.55 | 406,631 |
| 2023-06-07 | $18.52 | $18.66 | $18.46 | $18.52 | $18.52 | 38,269 |
| 2023-06-06 | $18.50 | $18.50 | $18.29 | $18.45 | $18.45 | 41,173 |
| 2023-06-05 | $18.42 | $18.52 | $18.35 | $18.50 | $18.50 | 54,608 |
| 2023-06-02 | $18.66 | $18.69 | $18.57 | $18.63 | $18.63 | 52,198 |
| 2023-06-01 | $17.65 | $18.02 | $17.62 | $17.92 | $17.92 | 217,045 |
| 2023-05-31 | $17.53 | $17.60 | $17.31 | $17.60 | $17.60 | 73,329 |
| 2023-05-30 | $18.08 | $18.08 | $17.84 | $17.90 | $17.90 | 51,998 |
| 2023-05-26 | $18.12 | $18.27 | $18.08 | $18.21 | $18.21 | 44,098 |
| 2023-05-25 | $17.84 | $17.93 | $17.69 | $17.86 | $17.86 | 50,550 |
| 2023-05-24 | $18.50 | $18.50 | $18.20 | $18.21 | $18.21 | 25,628 |
| 2023-05-23 | $19.20 | $19.27 | $18.98 | $18.98 | $18.81 | 29,113 |
| 2023-05-22 | $19.63 | $19.72 | $19.55 | $19.65 | $19.47 | 37,980 |
| 2023-05-19 | $20.06 | $20.12 | $19.45 | $20.05 | $20.05 | 37,781 |
| 2023-05-18 | $19.23 | $19.61 | $19.23 | $19.61 | $19.61 | 35,011 |
| 2023-05-17 | $19.66 | $19.70 | $19.45 | $19.64 | $19.64 | 20,381 |
| 2023-05-16 | $19.28 | $19.35 | $19.17 | $19.20 | $19.20 | 28,682 |
| 2023-05-15 | $19.44 | $19.77 | $19.41 | $19.77 | $19.77 | 35,329 |
| 2023-05-12 | $19.43 | $19.52 | $19.34 | $19.42 | $19.42 | 31,921 |
| 2023-05-11 | $19.43 | $19.46 | $19.35 | $19.44 | $19.44 | 32,884 |
| 2023-05-10 | $19.34 | $19.75 | $19.34 | $19.75 | $19.75 | 31,244 |
| 2023-05-09 | $19.72 | $19.91 | $19.65 | $19.86 | $19.86 | 46,177 |
| 2023-05-08 | $20.19 | $20.31 | $20.15 | $20.23 | $20.23 | 52,410 |
| 2023-05-05 | $19.78 | $20.18 | $19.78 | $20.11 | $20.11 | 149,176 |
| 2023-05-04 | $19.85 | $20.10 | $19.83 | $20.05 | $20.05 | 32,508 |
| 2023-05-03 | $19.75 | $20.00 | $19.74 | $19.79 | $19.79 | 38,823 |
| 2023-05-02 | $19.45 | $19.53 | $19.35 | $19.46 | $19.46 | 101,575 |
| 2023-05-01 | $20.03 | $20.08 | $19.70 | $19.78 | $19.78 | 32,450 |
| 2023-04-28 | $19.70 | $20.03 | $19.70 | $19.97 | $19.97 | 52,152 |
| 2023-04-27 | $20.28 | $20.56 | $20.28 | $20.51 | $20.51 | 25,463 |
| 2023-04-26 | $20.06 | $20.19 | $19.95 | $20.03 | $20.03 | 38,962 |
| 2023-04-25 | $20.50 | $20.51 | $20.25 | $20.25 | $20.25 | 29,991 |
| 2023-04-24 | $20.59 | $20.64 | $20.50 | $20.62 | $20.62 | 75,462 |
| 2023-04-21 | $20.40 | $20.50 | $20.30 | $20.43 | $20.43 | 31,473 |
| 2023-04-20 | $20.63 | $20.80 | $20.61 | $20.66 | $20.66 | 45,363 |
| 2023-04-19 | $20.69 | $20.69 | $20.49 | $20.55 | $20.55 | 35,396 |
| 2023-04-18 | $20.99 | $21.02 | $20.93 | $21.02 | $21.02 | 39,294 |
| 2023-04-17 | $20.72 | $20.81 | $20.66 | $20.81 | $20.81 | 101,570 |
| 2023-04-14 | $20.34 | $20.51 | $20.34 | $20.45 | $20.45 | 32,782 |
| 2023-04-13 | $20.12 | $20.26 | $19.99 | $20.21 | $20.21 | 34,993 |
| 2023-04-12 | $19.68 | $19.82 | $19.64 | $19.66 | $19.66 | 40,609 |
| 2023-04-11 | $19.34 | $19.42 | $19.24 | $19.35 | $19.35 | 49,091 |
| 2023-04-10 | $18.59 | $19.32 | $18.58 | $18.98 | $18.98 | 42,531 |
| 2023-04-06 | $18.74 | $19.39 | $18.74 | $19.16 | $19.16 | 29,426 |
| 2023-04-05 | $19.52 | $19.52 | $19.23 | $19.36 | $19.36 | 36,566 |
| 2023-04-04 | $20.05 | $20.06 | $19.85 | $19.86 | $19.86 | 76,586 |
| 2023-04-03 | $19.74 | $19.79 | $19.64 | $19.77 | $19.77 | 39,212 |
| 2023-03-31 | $19.87 | $19.91 | $19.78 | $19.79 | $19.79 | 35,211 |
| 2023-03-30 | $19.39 | $19.63 | $19.39 | $19.54 | $19.54 | 30,230 |
| 2023-03-29 | $18.73 | $18.99 | $18.71 | $18.95 | $18.95 | 38,863 |
| 2023-03-28 | $18.72 | $18.77 | $18.61 | $18.67 | $18.67 | 128,846 |
| 2023-03-27 | $18.54 | $18.59 | $18.44 | $18.49 | $18.49 | 60,934 |
| 2023-03-24 | $18.22 | $18.25 | $18.09 | $18.21 | $18.21 | 64,624 |
| 2023-03-23 | $18.62 | $18.98 | $18.47 | $18.57 | $18.57 | 249,452 |
| 2023-03-22 | $18.60 | $18.72 | $18.42 | $18.44 | $18.44 | 429,338 |
| 2023-03-21 | $18.65 | $18.71 | $18.46 | $18.57 | $18.57 | 224,006 |
| 2023-03-20 | $18.35 | $18.68 | $18.35 | $18.60 | $18.60 | 71,258 |
| 2023-03-17 | $17.88 | $17.98 | $17.80 | $17.82 | $17.82 | 45,115 |
| 2023-03-16 | $17.87 | $18.27 | $17.81 | $18.16 | $18.16 | 124,286 |
| 2023-03-15 | $18.00 | $18.00 | $17.40 | $17.77 | $17.77 | 107,125 |
| 2023-03-14 | $18.91 | $19.02 | $18.75 | $18.86 | $18.86 | 64,442 |
| 2023-03-13 | $17.29 | $17.83 | $17.27 | $17.73 | $17.73 | 54,835 |
| 2023-03-10 | $17.83 | $17.92 | $17.60 | $17.66 | $17.66 | 47,067 |
| 2023-03-09 | $18.15 | $18.27 | $17.90 | $17.94 | $17.94 | 353,872 |
| 2023-03-08 | $18.36 | $18.46 | $18.29 | $18.34 | $18.34 | 222,896 |
| 2023-03-07 | $18.78 | $18.90 | $18.37 | $18.39 | $18.39 | 165,946 |
| 2023-03-06 | $19.35 | $19.41 | $19.25 | $19.27 | $19.27 | 480,680 |
| 2023-03-03 | $19.51 | $19.67 | $19.37 | $19.65 | $19.65 | 113,209 |
| 2023-03-02 | $18.93 | $19.13 | $18.93 | $19.08 | $19.08 | 39,983 |
| 2023-03-01 | $19.49 | $19.52 | $19.37 | $19.46 | $19.46 | 52,533 |
| 2023-02-28 | $19.22 | $19.42 | $19.16 | $19.18 | $19.18 | 38,606 |
| 2023-02-27 | $18.94 | $19.04 | $18.85 | $18.90 | $18.90 | 35,194 |
| 2023-02-24 | $18.52 | $18.56 | $18.42 | $18.53 | $18.53 | 32,344 |
| 2023-02-23 | $19.33 | $19.35 | $19.02 | $19.17 | $19.17 | 34,839 |
| 2023-02-22 | $19.33 | $19.34 | $19.11 | $19.16 | $19.16 | 55,894 |
| 2023-02-21 | $19.52 | $19.54 | $19.15 | $19.15 | $19.15 | 51,626 |
| 2023-02-17 | $19.30 | $19.52 | $19.30 | $19.43 | $19.43 | 61,523 |
| 2023-02-16 | $19.50 | $19.71 | $19.41 | $19.55 | $19.55 | 49,874 |
| 2023-02-15 | $19.66 | $19.96 | $19.61 | $19.96 | $19.96 | 32,570 |
| 2023-02-14 | $19.75 | $20.01 | $19.53 | $19.80 | $19.80 | 139,901 |
| 2023-02-13 | $19.59 | $19.87 | $19.59 | $19.78 | $19.78 | 131,728 |
| 2023-02-10 | $19.30 | $19.31 | $19.10 | $19.19 | $19.19 | 129,261 |
| 2023-02-09 | $20.01 | $20.02 | $19.77 | $19.81 | $19.81 | 39,831 |
| 2023-02-08 | $19.64 | $19.64 | $19.33 | $19.51 | $19.51 | 81,383 |
| 2023-02-07 | $19.48 | $19.83 | $19.39 | $19.80 | $19.80 | 46,314 |
| 2023-02-06 | $19.64 | $19.70 | $19.47 | $19.62 | $19.62 | 71,753 |
| 2023-02-03 | $19.93 | $20.06 | $19.83 | $19.87 | $19.87 | 37,230 |
| 2023-02-02 | $19.82 | $20.00 | $19.60 | $19.89 | $19.89 | 45,188 |
| 2023-02-01 | $19.30 | $19.64 | $19.08 | $19.51 | $19.51 | 86,164 |
| 2023-01-31 | $19.33 | $19.52 | $19.31 | $19.41 | $19.41 | 49,375 |
| 2023-01-30 | $20.13 | $20.24 | $19.92 | $19.92 | $19.92 | 97,528 |
| 2023-01-27 | $20.50 | $20.52 | $20.33 | $20.41 | $20.41 | 56,052 |
| 2023-01-26 | $20.71 | $20.71 | $20.27 | $20.45 | $20.45 | 42,359 |
| 2023-01-25 | $20.98 | $20.98 | $20.68 | $20.92 | $20.92 | 43,324 |
| 2023-01-24 | $20.77 | $20.92 | $20.69 | $20.86 | $20.86 | 255,418 |
| 2023-01-23 | $20.85 | $20.99 | $20.81 | $20.93 | $20.93 | 189,811 |
| 2023-01-20 | $20.51 | $20.75 | $20.46 | $20.73 | $20.73 | 237,340 |
| 2023-01-19 | $20.36 | $20.36 | $19.83 | $20.03 | $20.03 | 88,010 |
| 2023-01-18 | $21.07 | $21.16 | $20.49 | $20.55 | $20.55 | 50,676 |
| 2023-01-17 | $20.35 | $20.42 | $20.18 | $20.25 | $20.25 | 95,661 |
| 2023-01-13 | $20.18 | $20.39 | $20.16 | $20.39 | $20.39 | 95,196 |
| 2023-01-12 | $20.16 | $20.32 | $20.02 | $20.25 | $20.25 | 182,382 |
| 2023-01-11 | $19.80 | $19.81 | $19.61 | $19.79 | $19.79 | 83,886 |
| 2023-01-10 | $19.75 | $19.92 | $19.75 | $19.91 | $19.91 | 57,331 |
| 2023-01-09 | $19.61 | $19.97 | $19.56 | $19.79 | $19.79 | 213,392 |
| 2023-01-06 | $18.85 | $19.52 | $18.74 | $19.42 | $19.42 | 79,458 |
| 2023-01-05 | $18.76 | $18.91 | $18.68 | $18.84 | $18.84 | 73,687 |
| 2023-01-04 | $18.32 | $18.54 | $18.17 | $18.45 | $18.45 | 169,110 |
| 2023-01-03 | $18.66 | $18.66 | $18.41 | $18.56 | $18.56 | 117,916 |
| 2022-12-30 | $18.35 | $18.41 | $18.11 | $18.24 | $18.24 | 54,122 |
| 2022-12-29 | $18.47 | $18.52 | $18.39 | $18.49 | $18.49 | 72,439 |
| 2022-12-28 | $18.50 | $18.57 | $18.25 | $18.25 | $18.25 | 60,481 |
| 2022-12-27 | $18.42 | $18.56 | $18.33 | $18.40 | $18.40 | 73,905 |
| 2022-12-23 | $18.17 | $18.28 | $18.10 | $18.22 | $18.22 | 74,298 |
| 2022-12-22 | $18.34 | $18.34 | $17.92 | $18.11 | $18.11 | 72,170 |
| 2022-12-21 | $18.48 | $18.64 | $18.36 | $18.57 | $18.57 | 77,668 |
| 2022-12-20 | $18.17 | $18.38 | $18.15 | $18.28 | $18.28 | 100,303 |
| 2022-12-19 | $18.35 | $18.55 | $18.32 | $18.39 | $18.39 | 182,578 |
| 2022-12-16 | $18.39 | $18.44 | $18.04 | $18.16 | $18.16 | 197,760 |
| 2022-12-15 | $19.11 | $19.21 | $18.90 | $19.14 | $19.14 | 172,409 |
| 2022-12-14 | $19.62 | $19.88 | $19.54 | $19.69 | $19.69 | 138,650 |
| 2022-12-13 | $19.65 | $19.78 | $19.45 | $19.56 | $19.56 | 132,023 |
| 2022-12-12 | $18.74 | $18.80 | $18.56 | $18.76 | $18.76 | 181,683 |
| 2022-12-09 | $18.65 | $18.80 | $18.59 | $18.64 | $18.64 | 145,158 |
| 2022-12-08 | $18.58 | $18.72 | $18.54 | $18.66 | $18.66 | 89,088 |
| 2022-12-07 | $18.76 | $18.84 | $18.55 | $18.65 | $18.65 | 68,186 |
| 2022-12-06 | $19.12 | $19.12 | $18.70 | $18.79 | $18.79 | 75,490 |
| 2022-12-05 | $19.47 | $19.54 | $19.07 | $19.15 | $19.15 | 101,027 |
| 2022-12-02 | $19.22 | $19.44 | $19.17 | $19.42 | $19.42 | 70,875 |
| 2022-12-01 | $19.48 | $19.53 | $19.22 | $19.32 | $19.32 | 66,404 |
| 2022-11-30 | $19.06 | $19.44 | $18.61 | $18.94 | $18.94 | 77,242 |
| 2022-11-29 | $18.75 | $18.83 | $18.58 | $18.61 | $18.61 | 57,875 |
| 2022-11-28 | $18.84 | $18.91 | $18.43 | $18.47 | $18.47 | 100,093 |
| 2022-11-25 | $18.94 | $19.13 | $18.92 | $19.04 | $19.04 | 75,938 |
| 2022-11-23 | $18.59 | $18.87 | $18.59 | $18.76 | $18.76 | 70,977 |
| 2022-11-22 | $17.99 | $18.18 | $17.95 | $18.18 | $18.18 | 88,109 |
| 2022-11-21 | $17.62 | $17.73 | $17.54 | $17.63 | $17.63 | 125,687 |
| 2022-11-18 | $17.86 | $17.87 | $17.65 | $17.71 | $17.71 | 61,915 |
| 2022-11-17 | $17.44 | $17.67 | $17.43 | $17.67 | $17.67 | 126,120 |
| 2022-11-16 | $18.04 | $18.12 | $17.82 | $17.85 | $17.85 | 91,584 |
| 2022-11-15 | $18.44 | $18.44 | $17.73 | $17.93 | $17.93 | 113,209 |
| 2022-11-14 | $18.60 | $18.70 | $18.41 | $18.42 | $18.42 | 102,043 |
| 2022-11-11 | $19.06 | $19.32 | $18.97 | $19.16 | $19.16 | 87,415 |
| 2022-11-10 | $17.70 | $18.03 | $17.67 | $18.01 | $18.01 | 167,763 |
| 2022-11-09 | $16.72 | $16.87 | $16.63 | $16.66 | $16.66 | 82,084 |
| 2022-11-08 | $16.71 | $17.07 | $16.70 | $16.97 | $16.97 | 116,495 |
| 2022-11-07 | $16.74 | $16.75 | $16.40 | $16.52 | $16.52 | 146,589 |
| 2022-11-04 | $16.18 | $16.18 | $15.66 | $15.94 | $15.94 | 139,466 |
| 2022-11-03 | $14.72 | $15.01 | $14.71 | $14.94 | $14.94 | 148,351 |
| 2022-11-02 | $15.47 | $15.68 | $15.17 | $15.18 | $15.18 | 101,629 |
| 2022-11-01 | $15.72 | $15.76 | $15.32 | $15.45 | $15.45 | 113,596 |
| 2022-10-31 | $15.26 | $15.31 | $15.08 | $15.24 | $15.24 | 181,906 |
| 2022-10-28 | $15.24 | $15.51 | $15.24 | $15.51 | $15.51 | 115,970 |
| 2022-10-27 | $15.76 | $16.01 | $15.52 | $15.52 | $15.52 | 93,693 |
| 2022-10-26 | $15.44 | $15.83 | $15.39 | $15.65 | $15.65 | 80,831 |
| 2022-10-25 | $15.49 | $15.92 | $15.49 | $15.83 | $15.83 | 108,710 |
| 2022-10-24 | $15.13 | $15.47 | $15.12 | $15.38 | $15.38 | 216,949 |
| 2022-10-21 | $14.37 | $14.88 | $14.34 | $14.87 | $14.87 | 111,703 |
| 2022-10-20 | $14.72 | $14.97 | $14.53 | $14.60 | $14.45 | 111,197 |
| 2022-10-19 | $15.21 | $15.21 | $14.71 | $14.82 | $14.67 | 72,486 |
| 2022-10-18 | $15.93 | $15.96 | $15.58 | $15.77 | $15.61 | 179,194 |
| 2022-10-17 | $15.16 | $15.43 | $15.11 | $15.32 | $15.16 | 269,135 |
| 2022-10-14 | $14.76 | $14.81 | $14.29 | $14.31 | $14.16 | 152,041 |
| 2022-10-13 | $13.85 | $14.82 | $13.80 | $14.71 | $14.56 | 172,964 |
| 2022-10-12 | $14.12 | $14.16 | $13.98 | $14.07 | $13.93 | 94,345 |
| 2022-10-11 | $14.20 | $14.43 | $14.04 | $14.12 | $13.98 | 263,747 |
| 2022-10-10 | $14.24 | $14.29 | $14.05 | $14.24 | $14.09 | 224,477 |
| 2022-10-07 | $14.40 | $14.41 | $14.12 | $14.19 | $14.05 | 111,481 |
| 2022-10-06 | $14.86 | $14.92 | $14.58 | $14.63 | $14.48 | 91,910 |
| 2022-10-05 | $14.96 | $15.09 | $14.73 | $14.97 | $14.82 | 144,397 |
| 2022-10-04 | $15.22 | $15.46 | $15.19 | $15.33 | $15.17 | 325,635 |
| 2022-10-03 | $14.14 | $14.55 | $14.14 | $14.48 | $14.33 | 196,737 |
| 2022-09-30 | $14.10 | $14.43 | $14.03 | $14.20 | $14.20 | 218,016 |
| 2022-09-29 | $13.74 | $14.01 | $13.59 | $13.92 | $13.92 | 317,187 |
| 2022-09-28 | $13.66 | $14.25 | $13.60 | $14.22 | $14.22 | 200,940 |
| 2022-09-27 | $13.25 | $13.60 | $13.19 | $13.31 | $13.31 | 576,865 |
| 2022-09-26 | $13.29 | $13.42 | $12.96 | $13.04 | $13.04 | 292,167 |
| 2022-09-23 | $13.39 | $13.40 | $13.07 | $13.24 | $13.24 | 171,336 |
| 2022-09-22 | $13.60 | $13.63 | $13.37 | $13.54 | $13.54 | 222,770 |
| 2022-09-21 | $14.07 | $14.31 | $13.92 | $13.92 | $13.92 | 125,115 |
| 2022-09-20 | $14.46 | $14.48 | $14.13 | $14.30 | $14.30 | 262,906 |
| 2022-09-19 | $14.61 | $14.89 | $14.59 | $14.82 | $14.82 | 169,960 |
| 2022-09-16 | $14.68 | $14.84 | $14.68 | $14.81 | $14.81 | 124,758 |
| 2022-09-15 | $15.17 | $15.43 | $14.90 | $14.95 | $14.95 | 183,591 |
| 2022-09-14 | $15.37 | $15.37 | $15.17 | $15.31 | $15.31 | 58,603 |
| 2022-09-13 | $15.90 | $15.97 | $15.46 | $15.51 | $15.51 | 124,382 |
| 2022-09-12 | $16.25 | $16.38 | $16.24 | $16.28 | $16.28 | 161,471 |
| 2022-09-09 | $15.75 | $15.86 | $15.66 | $15.70 | $15.70 | 151,440 |
| 2022-09-08 | $14.86 | $15.20 | $14.82 | $15.12 | $15.12 | 200,070 |
| 2022-09-07 | $14.81 | $15.13 | $14.81 | $15.09 | $15.09 | 299,082 |
| 2022-09-06 | $15.00 | $15.25 | $14.87 | $15.09 | $15.09 | 218,745 |
| 2022-09-02 | $15.04 | $15.30 | $14.70 | $14.81 | $14.81 | 131,371 |
| 2022-09-01 | $14.59 | $14.71 | $14.39 | $14.61 | $14.61 | 139,122 |
| 2022-08-31 | $15.56 | $15.58 | $15.21 | $15.21 | $15.21 | 157,501 |
| 2022-08-30 | $15.82 | $15.82 | $15.43 | $15.51 | $15.51 | 193,887 |
| 2022-08-29 | $15.61 | $15.74 | $15.57 | $15.62 | $15.62 | 147,017 |
| 2022-08-26 | $16.09 | $16.18 | $15.54 | $15.56 | $15.56 | 102,712 |
| 2022-08-25 | $15.80 | $16.15 | $15.79 | $16.15 | $16.15 | 243,573 |
| 2022-08-24 | $15.72 | $15.94 | $15.70 | $15.82 | $15.82 | 343,831 |
| 2022-08-23 | $15.62 | $15.86 | $15.62 | $15.70 | $15.70 | 420,616 |
| 2022-08-22 | $15.73 | $15.77 | $15.59 | $15.67 | $15.67 | 248,480 |
| 2022-08-19 | $16.54 | $16.54 | $16.29 | $16.33 | $16.33 | 250,298 |
| 2022-08-18 | $16.85 | $16.89 | $16.62 | $16.66 | $16.66 | 75,301 |
| 2022-08-17 | $16.69 | $16.81 | $16.62 | $16.72 | $16.72 | 91,456 |
| 2022-08-16 | $17.05 | $17.35 | $17.05 | $17.29 | $17.29 | 72,489 |
| 2022-08-15 | $17.21 | $17.29 | $17.00 | $17.09 | $17.09 | 94,872 |
| 2022-08-12 | $17.45 | $17.52 | $17.36 | $17.46 | $17.46 | 67,320 |
| 2022-08-11 | $17.67 | $17.76 | $17.52 | $17.53 | $17.53 | 96,262 |
| 2022-08-10 | $17.36 | $17.72 | $17.36 | $17.71 | $17.71 | 75,631 |
| 2022-08-09 | $16.92 | $17.05 | $16.81 | $16.90 | $16.90 | 112,195 |
| 2022-08-08 | $17.49 | $17.51 | $17.13 | $17.16 | $17.16 | 94,559 |
| 2022-08-05 | $16.99 | $17.23 | $16.99 | $17.19 | $17.19 | 80,466 |
| 2022-08-04 | $17.37 | $17.54 | $17.31 | $17.51 | $17.51 | 56,053 |
| 2022-08-03 | $16.93 | $16.98 | $16.81 | $16.97 | $16.97 | 100,920 |
| 2022-08-02 | $17.00 | $17.11 | $16.84 | $16.88 | $16.88 | 73,680 |
| 2022-08-01 | $17.27 | $17.37 | $17.11 | $17.23 | $17.23 | 127,160 |
| 2022-07-29 | $17.37 | $17.63 | $17.37 | $17.61 | $17.61 | 117,947 |
| 2022-07-28 | $16.70 | $17.00 | $16.63 | $16.95 | $16.95 | 127,648 |
| 2022-07-27 | $16.06 | $16.29 | $15.83 | $16.24 | $16.24 | 114,742 |
| 2022-07-26 | $16.36 | $16.39 | $16.17 | $16.18 | $16.18 | 135,556 |
| 2022-07-25 | $16.48 | $16.62 | $16.16 | $16.49 | $16.49 | 260,109 |
| 2022-07-22 | $16.61 | $16.66 | $16.40 | $16.47 | $16.47 | 100,419 |
| 2022-07-21 | $16.04 | $16.49 | $16.04 | $16.49 | $16.49 | 105,543 |
| 2022-07-20 | $16.19 | $16.33 | $15.80 | $15.99 | $15.99 | 206,719 |
| 2022-07-19 | $16.33 | $16.76 | $16.33 | $16.63 | $16.63 | 225,040 |
| 2022-07-18 | $16.13 | $16.20 | $15.89 | $15.94 | $15.94 | 271,218 |
| 2022-07-15 | $15.13 | $15.64 | $15.07 | $15.56 | $15.56 | 211,678 |
| 2022-07-14 | $15.04 | $15.32 | $14.86 | $15.27 | $15.27 | 452,950 |
| 2022-07-13 | $15.21 | $15.56 | $15.21 | $15.41 | $15.41 | 422,619 |
| 2022-07-12 | $15.41 | $15.63 | $15.40 | $15.51 | $15.51 | 473,194 |
| 2022-07-11 | $15.47 | $15.51 | $15.36 | $15.40 | $15.40 | 385,195 |
| 2022-07-08 | $15.86 | $16.19 | $15.86 | $16.13 | $16.13 | 437,091 |
| 2022-07-07 | $15.61 | $15.95 | $15.61 | $15.84 | $15.84 | 400,819 |
| 2022-07-06 | $15.40 | $15.55 | $15.26 | $15.46 | $15.46 | 491,761 |
| 2022-07-05 | $15.01 | $15.33 | $14.81 | $15.33 | $15.33 | 388,913 |
| 2022-07-01 | $15.34 | $15.50 | $15.15 | $15.47 | $15.47 | 252,066 |
| 2022-06-30 | $15.37 | $15.52 | $15.19 | $15.44 | $15.44 | 289,762 |
| 2022-06-29 | $15.90 | $16.15 | $15.90 | $15.95 | $15.95 | 337,924 |
| 2022-06-28 | $16.22 | $16.53 | $15.98 | $16.01 | $16.01 | 326,792 |
| 2022-06-27 | $16.14 | $16.22 | $16.00 | $16.05 | $16.05 | 305,709 |
| 2022-06-24 | $16.21 | $16.21 | $15.90 | $16.19 | $16.19 | 135,917 |
| 2022-06-23 | $15.70 | $16.22 | $15.44 | $15.81 | $15.81 | 321,176 |
| 2022-06-22 | $16.18 | $16.50 | $16.15 | $16.34 | $16.34 | 311,570 |
| 2022-06-21 | $16.69 | $16.87 | $16.63 | $16.68 | $16.68 | 400,540 |
| 2022-06-17 | $16.86 | $17.03 | $16.43 | $16.58 | $16.58 | 287,182 |
| 2022-06-16 | $17.00 | $17.30 | $16.81 | $17.09 | $17.09 | 229,893 |
| 2022-06-15 | $17.45 | $17.88 | $17.04 | $17.39 | $17.39 | 212,936 |
| 2022-06-14 | $17.58 | $17.58 | $17.05 | $17.31 | $17.31 | 272,326 |
| 2022-06-13 | $17.97 | $17.97 | $17.54 | $17.57 | $17.57 | 208,412 |
| 2022-06-10 | $18.27 | $18.65 | $18.11 | $18.27 | $18.27 | 211,728 |
| 2022-06-09 | $19.34 | $19.57 | $18.88 | $18.90 | $18.90 | 102,705 |
| 2022-06-08 | $19.86 | $19.96 | $19.70 | $19.73 | $19.73 | 107,960 |
| 2022-06-07 | $19.68 | $19.89 | $19.56 | $19.88 | $19.88 | 199,255 |
| 2022-06-06 | $20.82 | $20.82 | $20.17 | $20.30 | $20.30 | 78,224 |
| 2022-06-03 | $20.14 | $20.18 | $19.99 | $20.13 | $20.13 | 102,469 |
| 2022-06-02 | $19.72 | $20.26 | $19.69 | $20.23 | $20.23 | 229,363 |
| 2022-06-01 | $19.61 | $19.61 | $19.06 | $19.31 | $19.31 | 336,264 |
| 2022-05-31 | $19.34 | $19.63 | $19.29 | $19.50 | $19.50 | 335,934 |
| 2022-05-27 | $19.57 | $19.58 | $19.31 | $19.53 | $19.53 | 82,359 |
| 2022-05-26 | $19.49 | $19.49 | $17.96 | $19.07 | $19.07 | 51,920 |
| 2022-05-25 | $18.45 | $18.92 | $18.45 | $18.76 | $18.76 | 96,024 |
| 2022-05-24 | $19.21 | $19.50 | $19.07 | $19.42 | $19.42 | 127,676 |
| 2022-05-23 | $19.05 | $19.27 | $19.03 | $19.19 | $19.19 | 175,470 |
| 2022-05-20 | $18.92 | $18.99 | $18.49 | $18.76 | $18.76 | 341,173 |
| 2022-05-19 | $18.28 | $18.66 | $17.98 | $18.50 | $18.50 | 130,501 |
| 2022-05-18 | $18.44 | $18.56 | $18.08 | $18.09 | $18.09 | 114,909 |
| 2022-05-17 | $18.69 | $18.69 | $15.58 | $18.60 | $18.60 | 166,269 |
| 2022-05-16 | $18.13 | $18.19 | $17.85 | $18.13 | $18.13 | 143,657 |
| 2022-05-13 | $17.90 | $18.21 | $17.90 | $18.12 | $18.12 | 130,907 |
| 2022-05-12 | $17.30 | $17.54 | $17.19 | $17.43 | $17.43 | 122,950 |
| 2022-05-11 | $17.69 | $18.21 | $17.59 | $17.66 | $17.66 | 120,133 |
| 2022-05-10 | $17.90 | $17.90 | $17.35 | $17.52 | $17.52 | 197,818 |
| 2022-05-09 | $17.66 | $17.67 | $17.12 | $17.34 | $17.34 | 131,601 |
| 2022-05-06 | $18.32 | $18.80 | $18.11 | $18.53 | $18.53 | 147,481 |
| 2022-05-05 | $20.15 | $20.24 | $19.47 | $19.65 | $19.65 | 76,750 |
| 2022-05-04 | $20.24 | $20.57 | $19.92 | $20.57 | $20.57 | 71,183 |
| 2022-05-03 | $20.12 | $20.43 | $20.08 | $20.31 | $20.31 | 137,964 |
| 2022-05-02 | $19.91 | $20.06 | $19.75 | $19.97 | $19.97 | 104,223 |
| 2022-04-29 | $20.64 | $20.72 | $20.24 | $20.29 | $20.29 | 65,311 |
| 2022-04-28 | $20.20 | $20.48 | $19.82 | $20.25 | $20.25 | 87,207 |
| 2022-04-27 | $20.23 | $20.71 | $20.21 | $20.53 | $20.53 | 78,885 |
| 2022-04-26 | $20.60 | $20.60 | $19.96 | $20.03 | $20.03 | 90,235 |
| 2022-04-25 | $20.68 | $20.83 | $20.16 | $20.74 | $20.57 | 74,569 |
| 2022-04-22 | $21.57 | $21.59 | $21.26 | $21.38 | $21.21 | 67,195 |
| 2022-04-21 | $22.39 | $22.43 | $21.85 | $21.92 | $21.74 | 44,497 |
| 2022-04-20 | $21.60 | $21.66 | $21.45 | $21.55 | $21.38 | 67,483 |
| 2022-04-19 | $20.50 | $20.79 | $20.45 | $20.79 | $20.62 | 162,397 |
| 2022-04-18 | $20.30 | $20.61 | $19.89 | $20.04 | $19.88 | 122,023 |
| 2022-04-14 | $20.21 | $20.25 | $20.06 | $20.13 | $19.96 | 71,746 |
| 2022-04-13 | $20.17 | $20.33 | $20.09 | $20.27 | $20.10 | 104,721 |
| 2022-04-12 | $20.50 | $20.54 | $20.15 | $20.22 | $20.06 | 319,223 |
| 2022-04-11 | $20.44 | $20.53 | $20.24 | $20.28 | $20.12 | 285,160 |
| 2022-04-08 | $20.46 | $20.88 | $20.46 | $20.73 | $20.56 | 81,350 |
| 2022-04-07 | $20.55 | $20.73 | $20.38 | $20.73 | $20.56 | 76,003 |
| 2022-04-06 | $20.34 | $20.87 | $20.32 | $20.52 | $20.35 | 68,313 |
| 2022-04-05 | $21.76 | $22.11 | $21.43 | $21.49 | $21.32 | 54,473 |
| 2022-04-04 | $21.76 | $22.11 | $21.61 | $21.71 | $21.53 | 71,006 |
| 2022-04-01 | $21.64 | $21.73 | $21.39 | $21.67 | $21.49 | 56,419 |
| 2022-03-31 | $21.72 | $21.72 | $21.32 | $21.32 | $21.15 | 84,144 |
| 2022-03-30 | $21.28 | $21.61 | $21.28 | $21.44 | $21.27 | 50,502 |
| 2022-03-29 | $22.04 | $22.09 | $21.55 | $21.74 | $21.57 | 76,151 |
| 2022-03-28 | $20.24 | $20.57 | $20.06 | $20.54 | $20.37 | 90,748 |
| 2022-03-25 | $20.75 | $20.75 | $20.36 | $20.55 | $20.38 | 168,653 |
| 2022-03-24 | $21.24 | $21.24 | $20.57 | $20.94 | $20.77 | 119,830 |
| 2022-03-23 | $21.86 | $22.19 | $21.86 | $22.01 | $21.83 | 74,355 |
| 2022-03-22 | $22.29 | $22.71 | $22.12 | $22.20 | $22.02 | 61,623 |
| 2022-03-21 | $22.15 | $22.81 | $22.02 | $22.24 | $22.06 | 89,013 |
| 2022-03-18 | $22.13 | $22.61 | $21.98 | $22.24 | $22.06 | 89,013 |
| 2022-03-17 | $22.43 | $23.01 | $22.43 | $22.54 | $22.36 | 325,093 |
| 2022-03-16 | $22.02 | $22.55 | $21.88 | $22.48 | $22.30 | 303,689 |
| 2022-03-15 | $21.76 | $21.79 | $21.42 | $21.64 | $21.46 | 196,718 |
| 2022-03-14 | $21.70 | $22.46 | $21.64 | $21.77 | $21.59 | 109,024 |
| 2022-03-11 | $21.17 | $21.33 | $21.02 | $21.06 | $20.89 | 764,730 |
| 2022-03-10 | $20.30 | $20.75 | $20.30 | $20.66 | $20.49 | 439,835 |
| 2022-03-09 | $19.83 | $20.48 | $19.67 | $20.24 | $20.08 | 445,180 |
| 2022-03-08 | $18.71 | $19.26 | $18.37 | $18.94 | $18.79 | 284,123 |
| 2022-03-07 | $18.81 | $18.81 | $17.73 | $17.80 | $17.66 | 178,640 |
| 2022-03-04 | $17.56 | $17.94 | $17.51 | $17.84 | $17.70 | 152,127 |
| 2022-03-03 | $18.73 | $18.76 | $18.26 | $18.33 | $18.19 | 168,387 |
| 2022-03-02 | $18.78 | $18.94 | $18.64 | $18.88 | $18.73 | 135,618 |
| 2022-03-01 | $18.50 | $18.57 | $17.83 | $17.93 | $17.78 | 225,803 |
| 2022-02-28 | $18.54 | $18.95 | $18.36 | $18.63 | $18.48 | 187,408 |
| 2022-02-25 | $19.39 | $19.68 | $19.28 | $19.66 | $19.50 | 139,983 |
| 2022-02-24 | $18.52 | $19.94 | $18.52 | $19.37 | $19.21 | 250,402 |
| 2022-02-23 | $20.18 | $20.25 | $19.60 | $19.60 | $19.44 | 255,090 |
| 2022-02-22 | $20.18 | $20.37 | $19.92 | $20.06 | $19.90 | 122,656 |
| 2022-02-18 | $20.30 | $20.41 | $20.09 | $20.21 | $20.04 | 77,894 |
| 2022-02-17 | $20.82 | $20.85 | $20.38 | $20.44 | $20.27 | 73,085 |
| 2022-02-16 | $21.01 | $21.39 | $21.00 | $21.35 | $21.18 | 58,151 |
| 2022-02-15 | $20.79 | $21.09 | $20.71 | $20.95 | $20.78 | 132,928 |
| 2022-02-14 | $20.16 | $20.27 | $20.00 | $20.11 | $19.95 | 99,449 |
| 2022-02-11 | $20.88 | $20.96 | $20.19 | $20.28 | $20.12 | 48,406 |
| 2022-02-10 | $21.25 | $21.67 | $21.01 | $21.06 | $20.89 | 75,039 |
| 2022-02-09 | $22.05 | $22.29 | $22.05 | $22.19 | $22.01 | 70,638 |
| 2022-02-08 | $21.20 | $21.41 | $21.17 | $21.40 | $21.23 | 80,639 |
| 2022-02-07 | $21.46 | $21.60 | $21.33 | $21.37 | $21.20 | 55,786 |
| 2022-02-04 | $21.65 | $21.75 | $21.50 | $21.68 | $21.50 | 61,988 |
| 2022-02-03 | $22.22 | $22.52 | $22.08 | $22.14 | $21.96 | 69,395 |
| 2022-02-02 | $22.24 | $22.41 | $22.13 | $22.37 | $22.19 | 74,397 |
| 2022-02-01 | $21.75 | $21.75 | $21.54 | $21.70 | $21.52 | 102,442 |
| 2022-01-31 | $20.98 | $21.33 | $20.98 | $21.27 | $21.10 | 122,322 |
| 2022-01-28 | $20.09 | $20.47 | $19.90 | $20.47 | $20.30 | 109,877 |
| 2022-01-27 | $20.27 | $20.96 | $20.27 | $20.56 | $20.39 | 114,131 |
| 2022-01-26 | $21.33 | $21.75 | $20.89 | $21.12 | $20.95 | 104,341 |
| 2022-01-25 | $22.03 | $22.51 | $21.92 | $22.34 | $22.16 | 157,796 |
| 2022-01-24 | $22.24 | $22.82 | $22.00 | $22.72 | $22.54 | 107,031 |
| 2022-01-21 | $23.78 | $24.12 | $23.47 | $23.65 | $23.46 | 56,469 |
| 2022-01-20 | $24.01 | $24.38 | $23.82 | $23.87 | $23.68 | 116,650 |
| 2022-01-19 | $24.06 | $24.08 | $23.80 | $23.91 | $23.72 | 54,076 |
| 2022-01-18 | $23.44 | $23.80 | $23.38 | $23.53 | $23.34 | 56,529 |
| 2022-01-14 | $23.82 | $23.90 | $23.56 | $23.69 | $23.50 | 46,628 |
| 2022-01-13 | $25.08 | $25.08 | $24.68 | $24.68 | $24.48 | 46,218 |
| 2022-01-12 | $24.64 | $25.14 | $24.64 | $25.10 | $24.90 | 30,056 |
| 2022-01-11 | $24.41 | $24.60 | $24.26 | $24.59 | $24.39 | 54,781 |
| 2022-01-10 | $24.36 | $24.39 | $24.13 | $24.31 | $24.11 | 43,426 |
| 2022-01-07 | $25.57 | $25.57 | $25.14 | $25.42 | $25.21 | 75,071 |
| 2022-01-06 | $25.93 | $26.18 | $25.57 | $25.81 | $25.60 | 40,166 |
| 2022-01-05 | $25.94 | $26.33 | $25.93 | $25.94 | $25.73 | 39,189 |
| 2022-01-04 | $26.00 | $26.29 | $26.00 | $26.17 | $25.96 | 33,751 |
| 2022-01-03 | $25.71 | $25.71 | $25.51 | $25.63 | $25.42 | 32,443 |
| 2021-12-31 | $25.36 | $25.72 | $25.18 | $25.23 | $25.03 | 19,013 |
| 2021-12-30 | $25.52 | $25.54 | $25.26 | $25.32 | $25.11 | 47,029 |
| 2021-12-29 | $25.56 | $25.65 | $25.50 | $25.65 | $25.44 | 41,374 |
| 2021-12-28 | $25.46 | $25.52 | $25.26 | $25.47 | $25.26 | 23,756 |
| 2021-12-27 | $25.11 | $25.19 | $24.99 | $25.10 | $24.90 | 29,262 |
| 2021-12-23 | $24.62 | $25.14 | $24.62 | $25.11 | $24.91 | 38,884 |
| 2021-12-22 | $24.14 | $24.51 | $24.14 | $24.46 | $24.26 | 33,018 |
| 2021-12-21 | $23.92 | $24.15 | $23.85 | $24.14 | $23.94 | 67,502 |
| 2021-12-20 | $23.93 | $23.93 | $23.58 | $23.82 | $23.63 | 51,184 |
| 2021-12-17 | $23.84 | $24.10 | $23.78 | $23.83 | $23.64 | 36,168 |
| 2021-12-16 | $24.77 | $24.96 | $24.72 | $24.80 | $24.60 | 38,035 |
| 2021-12-15 | $24.25 | $24.40 | $23.98 | $24.40 | $24.20 | 42,653 |
| 2021-12-14 | $24.63 | $24.63 | $24.03 | $24.13 | $23.93 | 106,627 |
| 2021-12-13 | $24.97 | $24.97 | $24.58 | $24.70 | $24.50 | 36,927 |
| 2021-12-10 | $24.82 | $24.94 | $24.72 | $24.82 | $24.62 | 81,265 |
| 2021-12-09 | $25.16 | $25.25 | $25.12 | $25.20 | $25.00 | 36,194 |
| 2021-12-08 | $24.87 | $24.97 | $24.74 | $24.87 | $24.67 | 38,854 |
| 2021-12-07 | $24.74 | $24.88 | $24.70 | $24.72 | $24.52 | 48,078 |
| 2021-12-06 | $24.40 | $24.40 | $24.23 | $24.25 | $24.06 | 38,357 |
| 2021-12-03 | $23.91 | $23.94 | $23.53 | $23.68 | $23.49 | 45,559 |
| 2021-12-02 | $24.13 | $24.57 | $24.13 | $24.46 | $24.26 | 74,258 |
| 2021-12-01 | $24.40 | $24.55 | $23.91 | $23.91 | $23.72 | 63,093 |
| 2021-11-30 | $24.35 | $24.46 | $23.98 | $24.26 | $24.06 | 79,437 |
| 2021-11-29 | $23.81 | $24.10 | $23.78 | $24.08 | $23.88 | 50,772 |
| 2021-11-26 | $23.35 | $23.49 | $23.28 | $23.37 | $23.18 | 24,744 |
| 2021-11-24 | $23.96 | $24.07 | $23.96 | $24.06 | $23.86 | 42,092 |
| 2021-11-23 | $24.41 | $24.51 | $24.21 | $24.35 | $24.15 | 34,119 |
| 2021-11-22 | $24.86 | $24.98 | $24.83 | $24.83 | $24.63 | 30,064 |
| 2021-11-19 | $24.98 | $25.02 | $24.71 | $24.72 | $24.52 | 36,502 |
| 2021-11-18 | $25.08 | $25.24 | $25.01 | $25.16 | $24.95 | 32,809 |
| 2021-11-17 | $25.26 | $25.26 | $25.12 | $25.25 | $25.05 | 27,556 |
| 2021-11-16 | $25.33 | $25.52 | $25.25 | $25.28 | $25.07 | 24,648 |
| 2021-11-15 | $25.66 | $25.69 | $25.44 | $25.46 | $25.25 | 24,123 |
| 2021-11-12 | $25.82 | $26.01 | $25.77 | $25.92 | $25.71 | 58,912 |
| 2021-11-11 | $25.44 | $25.52 | $25.36 | $25.48 | $25.27 | 24,249 |
| 2021-11-10 | $25.26 | $25.39 | $25.09 | $25.16 | $24.96 | 59,849 |
| 2021-11-09 | $26.22 | $26.22 | $25.88 | $25.94 | $25.72 | 57,423 |
| 2021-11-08 | $25.66 | $26.04 | $25.66 | $25.83 | $25.62 | 55,287 |
| 2021-11-05 | $25.65 | $25.76 | $25.65 | $25.72 | $25.51 | 1,068,541 |
| 2021-11-04 | $24.98 | $25.15 | $24.98 | $25.14 | $24.94 | 34,278 |
| 2021-11-03 | $25.08 | $25.25 | $24.85 | $25.16 | $24.96 | 21,504 |
| 2021-11-02 | $25.13 | $25.25 | $24.97 | $25.14 | $24.94 | 38,699 |
| 2021-11-01 | $25.01 | $25.18 | $25.01 | $25.14 | $24.94 | 38,699 |
| 2021-10-29 | $25.07 | $25.07 | $24.82 | $25.00 | $24.80 | 31,368 |
| 2021-10-28 | $24.93 | $25.32 | $24.88 | $25.32 | $25.11 | 33,841 |
| 2021-10-27 | $25.00 | $25.14 | $24.83 | $24.87 | $24.67 | 24,341 |
| 2021-10-26 | $25.69 | $25.69 | $25.37 | $25.48 | $25.13 | 22,117 |
| 2021-10-25 | $24.60 | $24.91 | $24.58 | $24.73 | $24.39 | 27,732 |
| 2021-10-22 | $25.17 | $25.25 | $24.90 | $24.99 | $24.65 | 22,487 |
| 2021-10-21 | $24.05 | $24.66 | $24.05 | $24.51 | $24.17 | 26,294 |
| 2021-10-20 | $23.12 | $23.27 | $23.08 | $23.20 | $22.88 | 22,364 |
| 2021-10-19 | $23.01 | $23.12 | $23.01 | $23.06 | $22.74 | 34,605 |
| 2021-10-18 | $22.78 | $22.78 | $22.67 | $22.71 | $22.40 | 26,453 |
| 2021-10-15 | $22.60 | $22.91 | $22.60 | $22.90 | $22.58 | 24,581 |
| 2021-10-14 | $22.24 | $22.50 | $22.24 | $22.47 | $22.16 | 37,974 |
| 2021-10-13 | $21.58 | $21.76 | $21.56 | $21.74 | $21.44 | 24,289 |
| 2021-10-12 | $21.35 | $21.52 | $21.26 | $21.42 | $21.13 | 37,343 |
| 2021-10-11 | $21.15 | $21.26 | $21.05 | $21.05 | $20.76 | 39,578 |
| 2021-10-08 | $20.96 | $20.96 | $20.80 | $20.82 | $20.53 | 35,415 |
| 2021-10-07 | $20.99 | $21.04 | $20.84 | $20.85 | $20.56 | 41,144 |
| 2021-10-06 | $20.51 | $20.77 | $20.31 | $20.76 | $20.47 | 44,961 |
| 2021-10-05 | $20.80 | $21.54 | $20.80 | $21.02 | $20.73 | 56,213 |
| 2021-10-04 | $20.98 | $20.98 | $20.75 | $20.81 | $20.52 | 42,135 |
| 2021-10-01 | $20.61 | $20.67 | $20.41 | $20.59 | $20.31 | 65,469 |
| 2021-09-30 | $20.64 | $20.88 | $20.57 | $20.62 | $20.34 | 47,209 |
| 2021-09-29 | $20.29 | $20.30 | $20.00 | $20.15 | $19.87 | 45,344 |
| 2021-09-28 | $20.26 | $20.32 | $20.17 | $20.28 | $20.00 | 47,363 |
| 2021-09-27 | $20.99 | $21.12 | $20.89 | $20.98 | $20.69 | 34,981 |
| 2021-09-24 | $21.09 | $21.15 | $21.07 | $21.14 | $20.85 | 31,728 |
| 2021-09-23 | $21.31 | $21.50 | $21.23 | $21.29 | $21.00 | 58,498 |
| 2021-09-22 | $21.15 | $21.43 | $21.13 | $21.16 | $20.87 | 73,761 |
| 2021-09-21 | $20.84 | $20.86 | $20.70 | $20.74 | $20.45 | 51,420 |
| 2021-09-20 | $20.78 | $20.86 | $20.65 | $20.86 | $20.57 | 53,813 |
| 2021-09-17 | $21.89 | $21.89 | $21.55 | $21.67 | $21.37 | 36,189 |
| 2021-09-16 | $22.24 | $22.30 | $22.10 | $22.27 | $21.96 | 47,451 |
| 2021-09-15 | $22.47 | $22.68 | $22.35 | $22.53 | $22.22 | 24,493 |
| 2021-09-14 | $22.39 | $22.72 | $22.38 | $22.56 | $22.25 | 35,370 |
| 2021-09-13 | $22.31 | $22.36 | $22.11 | $22.16 | $21.85 | 27,142 |
| 2021-09-10 | $22.62 | $22.70 | $22.42 | $22.42 | $22.11 | 19,129 |
| 2021-09-09 | $22.37 | $22.41 | $22.17 | $22.18 | $21.87 | 27,734 |
| 2021-09-08 | $22.23 | $22.25 | $22.02 | $22.11 | $21.81 | 35,912 |
| 2021-09-07 | $22.68 | $22.79 | $22.62 | $22.68 | $22.37 | 33,204 |
| 2021-09-03 | $22.64 | $22.64 | $22.41 | $22.43 | $22.12 | 24,755 |
| 2021-09-02 | $22.42 | $22.76 | $22.42 | $22.76 | $22.45 | 34,067 |
| 2021-09-01 | $21.91 | $22.13 | $21.89 | $22.00 | $21.70 | 30,437 |
| 2021-08-31 | $21.99 | $22.27 | $21.81 | $21.91 | $21.61 | 30,771 |
| 2021-08-30 | $22.30 | $22.51 | $22.30 | $22.47 | $22.16 | 30,284 |
| 2021-08-27 | $21.96 | $22.39 | $21.96 | $22.37 | $22.06 | 25,346 |
| 2021-08-26 | $21.78 | $21.99 | $21.78 | $21.92 | $21.62 | 26,495 |
| 2021-08-25 | $22.00 | $22.08 | $21.95 | $22.05 | $21.75 | 24,950 |
| 2021-08-24 | $21.78 | $21.91 | $21.77 | $21.85 | $21.54 | 41,474 |
| 2021-08-23 | $21.40 | $21.55 | $21.37 | $21.48 | $21.18 | 37,348 |
| 2021-08-20 | $20.70 | $21.11 | $20.70 | $21.11 | $20.82 | 40,716 |
| 2021-08-19 | $21.06 | $21.08 | $20.87 | $21.02 | $20.73 | 26,115 |
| 2021-08-18 | $21.98 | $22.07 | $21.80 | $21.80 | $21.50 | 32,410 |
| 2021-08-17 | $22.19 | $22.30 | $21.99 | $22.07 | $21.76 | 34,869 |
| 2021-08-16 | $22.51 | $22.62 | $22.49 | $22.62 | $22.31 | 34,475 |
| 2021-08-13 | $22.80 | $23.10 | $22.75 | $22.94 | $22.62 | 29,901 |
| 2021-08-12 | $23.14 | $23.15 | $22.70 | $23.05 | $22.73 | 30,839 |
| 2021-08-11 | $22.89 | $23.03 | $22.89 | $22.99 | $22.67 | 19,137 |
| 2021-08-10 | $22.56 | $22.62 | $22.53 | $22.61 | $22.29 | 36,549 |
| 2021-08-09 | $22.69 | $22.75 | $22.61 | $22.66 | $22.35 | 27,061 |
| 2021-08-06 | $23.10 | $23.20 | $23.00 | $23.02 | $22.70 | 29,491 |
| 2021-08-05 | $23.46 | $23.46 | $23.20 | $23.21 | $22.89 | 29,373 |
| 2021-08-04 | $23.39 | $23.50 | $23.36 | $23.40 | $23.08 | 25,209 |
| 2021-08-03 | $23.01 | $23.68 | $22.97 | $23.23 | $22.91 | 17,606 |
| 2021-08-02 | $23.38 | $23.43 | $23.23 | $23.25 | $22.93 | 21,649 |
| 2021-07-30 | $23.44 | $23.49 | $23.27 | $23.28 | $22.96 | 19,894 |
| 2021-07-29 | $23.75 | $23.82 | $23.68 | $23.76 | $23.43 | 31,014 |
| 2021-07-28 | $23.52 | $23.67 | $23.41 | $23.66 | $23.33 | 64,922 |
| 2021-07-27 | $23.19 | $23.70 | $23.07 | $23.21 | $22.89 | 35,639 |
| 2021-07-26 | $23.33 | $23.36 | $22.94 | $23.27 | $22.95 | 21,597 |
| 2021-07-23 | $23.53 | $23.68 | $23.42 | $23.50 | $23.17 | 27,045 |
| 2021-07-22 | $23.27 | $23.57 | $22.86 | $23.11 | $22.79 | 20,059 |
| 2021-07-21 | $22.55 | $22.85 | $22.49 | $22.75 | $22.43 | 40,240 |
| 2021-07-20 | $22.89 | $23.18 | $22.77 | $22.90 | $22.58 | 34,466 |
| 2021-07-19 | $22.97 | $22.97 | $22.76 | $22.81 | $22.50 | 34,267 |
| 2021-07-16 | $23.40 | $23.44 | $23.09 | $23.15 | $22.83 | 34,321 |
| 2021-07-15 | $23.67 | $23.91 | $23.60 | $23.78 | $23.45 | 23,896 |
| 2021-07-14 | $23.84 | $23.85 | $23.76 | $23.85 | $23.52 | 21,109 |
| 2021-07-13 | $23.79 | $24.01 | $23.79 | $23.94 | $23.61 | 19,750 |
| 2021-07-12 | $23.76 | $24.02 | $23.67 | $24.01 | $23.68 | 27,131 |
| 2021-07-09 | $23.61 | $23.83 | $23.61 | $23.83 | $23.50 | 48,931 |
| 2021-07-08 | $23.57 | $23.68 | $23.47 | $23.60 | $23.28 | 29,809 |
| 2021-07-07 | $23.47 | $23.60 | $23.34 | $23.60 | $23.27 | 27,874 |
| 2021-07-06 | $23.20 | $23.26 | $22.77 | $22.85 | $22.54 | 29,818 |
| 2021-07-02 | $22.78 | $22.95 | $22.66 | $22.92 | $22.60 | 21,057 |
| 2021-07-01 | $22.67 | $22.68 | $22.51 | $22.62 | $22.31 | 27,083 |
| 2021-06-30 | $22.81 | $22.98 | $22.69 | $22.83 | $22.52 | 39,649 |
| 2021-06-29 | $23.28 | $23.40 | $23.20 | $23.33 | $23.01 | 28,146 |
| 2021-06-28 | $22.58 | $22.58 | $22.38 | $22.41 | $22.10 | 34,194 |
| 2021-06-25 | $22.91 | $23.22 | $22.56 | $23.08 | $22.76 | 33,235 |
| 2021-06-24 | $22.52 | $22.82 | $22.52 | $22.68 | $22.37 | 46,871 |
| 2021-06-23 | $22.06 | $22.24 | $22.03 | $22.06 | $21.76 | 39,437 |
| 2021-06-22 | $21.67 | $22.08 | $21.58 | $22.08 | $21.78 | 31,996 |
| 2021-06-21 | $21.51 | $21.59 | $21.40 | $21.59 | $21.29 | 52,926 |
| 2021-06-18 | $21.21 | $21.26 | $21.00 | $21.09 | $20.80 | 46,804 |
| 2021-06-17 | $21.89 | $22.03 | $21.80 | $21.80 | $21.50 | 439,569 |
| 2021-06-16 | $22.38 | $22.57 | $22.18 | $22.43 | $22.12 | 960,759 |
| 2021-06-15 | $22.47 | $22.69 | $22.45 | $22.59 | $22.28 | 2,966,280 |
| 2021-06-14 | $21.45 | $21.84 | $21.44 | $21.84 | $21.54 | 1,212,501 |
| 2021-06-11 | $21.94 | $22.08 | $21.69 | $22.08 | $21.78 | 27,370 |
| 2021-06-10 | $22.05 | $22.45 | $21.91 | $22.19 | $21.88 | 26,821 |
| 2021-06-09 | $22.06 | $22.25 | $22.03 | $22.24 | $21.93 | 25,286 |
| 2021-06-08 | $22.20 | $22.53 | $21.90 | $21.90 | $21.60 | 16,677 |
| 2021-06-07 | $22.69 | $22.69 | $22.03 | $22.10 | $21.80 | 21,292 |
| 2021-06-04 | $22.49 | $22.89 | $22.46 | $22.80 | $22.12 | 156,382 |
| 2021-06-03 | $22.75 | $22.79 | $22.65 | $22.79 | $22.12 | 258,128 |
| 2021-06-02 | $22.63 | $23.09 | $22.63 | $23.09 | $22.41 | 35,945 |
| 2021-06-01 | $23.39 | $23.44 | $23.05 | $23.40 | $22.71 | 49,730 |
| 2021-05-28 | $22.97 | $23.05 | $22.95 | $23.05 | $22.37 | 33,465 |
| 2021-05-27 | $23.34 | $23.34 | $23.06 | $23.11 | $22.42 | 52,921 |
| 2021-05-26 | $22.85 | $22.87 | $22.35 | $22.80 | $22.12 | 19,861 |
| 2021-05-25 | $23.17 | $23.26 | $22.97 | $23.09 | $22.41 | 58,329 |
| 2021-05-24 | $22.98 | $23.15 | $22.74 | $23.12 | $22.44 | 11,924 |
| 2021-05-21 | $22.72 | $23.09 | $22.69 | $22.85 | $22.17 | 420,802 |
| 2021-05-20 | $22.54 | $22.86 | $22.43 | $22.86 | $22.18 | 25,333 |
| 2021-05-19 | $22.12 | $22.28 | $21.95 | $22.04 | $21.39 | 20,718 |
| 2021-05-18 | $23.20 | $23.48 | $23.00 | $23.26 | $22.57 | 19,633 |
| 2021-05-17 | $23.40 | $23.62 | $23.17 | $23.20 | $22.51 | 24,254 |
| 2021-05-14 | $23.50 | $23.53 | $23.20 | $23.52 | $22.82 | 18,576 |
| 2021-05-13 | $24.18 | $24.29 | $23.79 | $24.12 | $23.06 | 22,673 |
| 2021-05-12 | $24.01 | $24.17 | $23.81 | $23.95 | $22.89 | 26,749 |
| 2021-05-11 | $23.56 | $23.93 | $23.56 | $23.93 | $22.88 | 27,199 |
| 2021-05-10 | $23.51 | $23.69 | $23.39 | $23.54 | $22.51 | 16,496 |
| 2021-05-07 | $22.93 | $23.31 | $22.93 | $23.21 | $22.19 | 22,618 |
| 2021-05-06 | $22.17 | $22.51 | $22.16 | $22.44 | $21.45 | 24,851 |
| 2021-05-05 | $22.05 | $22.29 | $22.05 | $22.23 | $21.25 | 21,706 |
| 2021-05-04 | $21.63 | $21.71 | $21.57 | $21.63 | $20.67 | 21,817 |
| 2021-05-03 | $22.05 | $22.05 | $21.81 | $21.99 | $21.02 | 45,289 |
| 2021-04-30 | $21.76 | $21.96 | $21.69 | $21.69 | $20.73 | 25,962 |
| 2021-04-29 | $23.15 | $23.15 | $22.85 | $22.93 | $21.92 | 13,404 |
| 2021-04-28 | $23.22 | $23.39 | $23.10 | $23.28 | $22.11 | 36,527 |
| 2021-04-27 | $23.44 | $23.71 | $23.38 | $23.55 | $22.37 | 16,761 |
| 2021-04-26 | $24.11 | $24.19 | $24.07 | $24.17 | $22.96 | 15,606 |
| 2021-04-23 | $24.16 | $24.37 | $24.08 | $24.34 | $23.12 | 19,564 |
| 2021-04-22 | $24.10 | $24.11 | $23.88 | $23.95 | $22.75 | 24,754 |
| 2021-04-21 | $23.83 | $24.19 | $23.80 | $24.17 | $22.96 | 23,122 |
| 2021-04-20 | $24.18 | $24.18 | $23.83 | $23.90 | $22.70 | 21,771 |
| 2021-04-19 | $24.51 | $24.51 | $24.24 | $24.33 | $23.11 | 39,047 |
| 2021-04-16 | $24.37 | $24.68 | $24.37 | $24.65 | $23.41 | 31,549 |
| 2021-04-15 | $23.87 | $23.95 | $23.74 | $23.90 | $22.70 | 21,528 |
| 2021-04-14 | $23.90 | $24.03 | $23.73 | $23.82 | $22.62 | 13,980 |
| 2021-04-13 | $23.83 | $23.87 | $23.62 | $23.87 | $22.67 | 30,509 |
| 2021-04-12 | $23.74 | $23.84 | $23.74 | $23.81 | $22.61 | 19,231 |
| 2021-04-09 | $23.98 | $24.23 | $23.93 | $24.18 | $22.97 | 33,333 |
| 2021-04-08 | $23.91 | $23.97 | $23.81 | $23.93 | $22.72 | 27,734 |
| 2021-04-07 | $23.42 | $23.56 | $23.42 | $23.53 | $22.35 | 36,498 |
| 2021-04-06 | $23.39 | $23.57 | $23.39 | $23.45 | $22.27 | 23,273 |
| 2021-04-05 | $23.26 | $23.54 | $23.25 | $23.54 | $22.36 | 31,901 |
| 2021-04-01 | $23.17 | $23.17 | $22.98 | $23.13 | $21.97 | 17,990 |
| 2021-03-31 | $22.73 | $22.82 | $22.59 | $22.62 | $21.48 | 21,212 |
| 2021-03-30 | $22.16 | $22.36 | $22.16 | $22.28 | $21.16 | 19,188 |
| 2021-03-29 | $22.16 | $22.16 | $21.99 | $22.06 | $20.95 | 16,155 |
| 2021-03-26 | $22.03 | $22.27 | $22.03 | $22.25 | $21.13 | 33,528 |
| 2021-03-25 | $21.76 | $21.92 | $21.71 | $21.90 | $20.80 | 25,240 |
| 2021-03-24 | $21.77 | $22.11 | $21.77 | $21.80 | $20.70 | 39,892 |
| 2021-03-23 | $21.92 | $22.03 | $21.59 | $21.63 | $20.54 | 35,873 |
| 2021-03-22 | $22.08 | $22.28 | $22.00 | $22.18 | $21.07 | 27,551 |
| 2021-03-19 | $21.63 | $21.75 | $21.48 | $21.73 | $20.63 | 21,248 |
| 2021-03-18 | $21.57 | $21.99 | $21.57 | $21.73 | $20.64 | 26,178 |
| 2021-03-17 | $21.70 | $22.02 | $21.67 | $22.00 | $20.89 | 39,855 |
| 2021-03-16 | $22.01 | $22.07 | $21.77 | $21.87 | $20.77 | 34,946 |
| 2021-03-15 | $21.59 | $21.68 | $21.45 | $21.68 | $20.59 | 39,739 |
| 2021-03-12 | $21.51 | $21.79 | $21.51 | $21.79 | $20.70 | 24,075 |
| 2021-03-11 | $21.17 | $21.52 | $21.17 | $21.49 | $20.41 | 21,276 |
| 2021-03-10 | $20.68 | $20.70 | $20.49 | $20.68 | $19.64 | 37,242 |
| 2021-03-09 | $20.68 | $20.95 | $20.59 | $20.78 | $19.74 | 16,785 |
| 2021-03-08 | $20.33 | $20.60 | $20.33 | $20.48 | $19.45 | 38,512 |
| 2021-03-05 | $20.45 | $20.48 | $20.24 | $20.34 | $19.32 | 35,451 |
| 2021-03-04 | $20.85 | $20.85 | $20.31 | $20.38 | $19.36 | 28,585 |
| 2021-03-03 | $21.52 | $21.63 | $21.31 | $21.36 | $20.29 | 27,584 |
| 2021-03-02 | $21.61 | $22.01 | $21.61 | $21.89 | $20.79 | 21,721 |
| 2021-03-01 | $21.36 | $21.56 | $21.34 | $21.52 | $20.44 | 16,924 |
| 2021-02-26 | $21.46 | $21.46 | $21.23 | $21.30 | $20.23 | 18,749 |
| 2021-02-25 | $22.60 | $22.67 | $22.04 | $22.34 | $21.22 | 28,845 |
| 2021-02-24 | $22.17 | $22.40 | $22.17 | $22.34 | $21.22 | 28,845 |
| 2021-02-23 | $21.82 | $21.97 | $21.62 | $21.90 | $20.80 | 32,940 |
| 2021-02-22 | $22.13 | $22.21 | $21.95 | $22.03 | $20.92 | 35,023 |
| 2021-02-19 | $21.70 | $21.88 | $21.70 | $21.78 | $20.69 | 18,207 |
| 2021-02-18 | $21.13 | $21.32 | $21.06 | $21.32 | $20.25 | 20,667 |
| 2021-02-17 | $20.87 | $20.92 | $20.77 | $20.91 | $19.86 | 28,620 |
| 2021-02-16 | $20.90 | $20.93 | $20.84 | $20.85 | $19.80 | 23,693 |
| 2021-02-12 | $20.44 | $20.66 | $20.39 | $20.54 | $19.50 | 27,741 |
| 2021-02-11 | $20.34 | $20.39 | $20.22 | $20.33 | $19.31 | 33,649 |
| 2021-02-10 | $20.27 | $20.27 | $20.10 | $20.16 | $19.15 | 25,686 |
| 2021-02-09 | $20.04 | $20.27 | $20.04 | $20.16 | $19.15 | 25,686 |
| 2021-02-08 | $20.04 | $20.08 | $19.97 | $20.02 | $19.01 | 25,261 |
| 2021-02-05 | $19.79 | $19.79 | $19.62 | $19.70 | $18.71 | 56,634 |
| 2021-02-04 | $19.79 | $19.92 | $19.79 | $19.92 | $18.92 | 19,800 |
| 2021-02-03 | $20.07 | $20.20 | $20.03 | $20.18 | $19.17 | 35,484 |
| 2021-02-02 | $19.79 | $19.95 | $19.79 | $19.95 | $18.95 | 16,497 |
| 2021-02-01 | $19.58 | $19.72 | $19.51 | $19.70 | $18.71 | 47,721 |
| 2021-01-29 | $19.23 | $19.38 | $19.07 | $19.17 | $18.21 | 39,166 |
| 2021-01-28 | $19.54 | $19.69 | $19.54 | $19.55 | $18.57 | 20,761 |
| 2021-01-27 | $19.00 | $19.41 | $19.00 | $19.20 | $18.24 | 38,346 |
| 2021-01-26 | $19.72 | $19.77 | $19.61 | $19.69 | $18.70 | 55,583 |
| 2021-01-25 | $19.71 | $19.74 | $19.46 | $19.71 | $18.72 | 36,379 |
| 2021-01-22 | $19.77 | $19.78 | $19.68 | $19.74 | $18.75 | 27,275 |
| 2021-01-21 | $19.75 | $19.93 | $19.71 | $19.93 | $18.93 | 43,603 |
| 2021-01-20 | $19.39 | $19.51 | $19.32 | $19.51 | $18.53 | 18,724 |
| 2021-01-19 | $19.29 | $19.40 | $19.28 | $19.36 | $18.39 | 72,707 |
| 2021-01-15 | $19.26 | $19.26 | $19.10 | $19.12 | $18.15 | 30,822 |
| 2021-01-14 | $19.43 | $19.63 | $19.43 | $19.56 | $18.58 | 26,424 |
| 2021-01-13 | $19.53 | $19.67 | $19.47 | $19.47 | $18.49 | 36,287 |
| 2021-01-12 | $19.76 | $20.08 | $19.76 | $20.08 | $19.07 | 20,320 |
| 2021-01-11 | $19.52 | $19.66 | $19.52 | $19.63 | $18.64 | 38,359 |
| 2021-01-08 | $19.80 | $19.93 | $19.73 | $19.93 | $18.93 | 32,146 |
| 2021-01-07 | $19.30 | $19.48 | $19.30 | $19.45 | $18.47 | 22,444 |
| 2021-01-06 | $18.71 | $19.48 | $18.65 | $19.14 | $18.18 | 60,253 |
| 2021-01-05 | $18.51 | $18.64 | $18.44 | $18.60 | $17.67 | 34,264 |
| 2021-01-04 | $18.60 | $18.60 | $18.26 | $18.33 | $17.41 | 21,624 |
| 2020-12-31 | $18.19 | $18.22 | $18.10 | $18.18 | $17.27 | 17,549 |
| 2020-12-30 | $18.37 | $18.38 | $18.18 | $18.18 | $17.27 | 14,909 |
| 2020-12-29 | $18.48 | $18.52 | $18.39 | $18.41 | $17.49 | 21,901 |
| 2020-12-28 | $18.28 | $18.28 | $18.12 | $18.19 | $17.28 | 32,075 |
| 2020-12-24 | $18.47 | $18.47 | $18.03 | $18.13 | $17.22 | 12,690 |
| 2020-12-23 | $18.01 | $18.14 | $17.95 | $18.03 | $17.12 | 35,491 |
| 2020-12-22 | $18.01 | $18.10 | $17.93 | $17.96 | $17.06 | 50,244 |
| 2020-12-21 | $17.99 | $18.20 | $17.87 | $18.16 | $17.25 | 22,216 |
| 2020-12-18 | $18.28 | $18.34 | $18.26 | $18.33 | $17.40 | 13,964 |
| 2020-12-17 | $18.05 | $18.13 | $17.98 | $18.02 | $17.11 | 23,793 |
| 2020-12-16 | $17.93 | $18.06 | $17.93 | $18.06 | $17.15 | 14,067 |
| 2020-12-15 | $17.77 | $17.93 | $17.77 | $17.93 | $17.03 | 38,273 |
| 2020-12-14 | $17.64 | $17.71 | $17.57 | $17.60 | $16.71 | 20,783 |
| 2020-12-11 | $17.37 | $17.47 | $17.35 | $17.44 | $16.56 | 15,822 |
| 2020-12-10 | $17.33 | $17.40 | $17.27 | $17.33 | $16.46 | 17,323 |
| 2020-12-09 | $17.44 | $17.44 | $17.28 | $17.33 | $16.46 | 15,616 |
| 2020-12-08 | $17.03 | $17.38 | $17.03 | $17.27 | $16.40 | 14,675 |
| 2020-12-07 | $17.12 | $17.15 | $17.00 | $17.00 | $16.15 | 68,330 |
| 2020-12-04 | $16.89 | $16.94 | $16.83 | $16.92 | $16.07 | 23,827 |
| 2020-12-03 | $16.90 | $16.99 | $16.89 | $16.94 | $16.09 | 23,814 |
| 2020-12-02 | $16.78 | $16.78 | $16.64 | $16.68 | $15.84 | 20,596 |
| 2020-12-01 | $16.82 | $16.86 | $16.66 | $16.82 | $15.97 | 36,860 |
| 2020-11-30 | $16.77 | $16.83 | $16.47 | $16.55 | $15.72 | 25,622 |
| 2020-11-27 | $16.68 | $16.97 | $16.68 | $16.97 | $15.99 | 13,252 |
| 2020-11-25 | $16.60 | $16.75 | $16.59 | $16.75 | $15.78 | 32,446 |
| 2020-11-24 | $16.91 | $16.91 | $16.81 | $16.85 | $15.87 | 20,311 |
| 2020-11-23 | $16.94 | $16.96 | $16.82 | $16.90 | $15.91 | 40,969 |
| 2020-11-20 | $16.80 | $16.90 | $16.80 | $16.84 | $15.86 | 28,764 |
| 2020-11-19 | $16.65 | $16.83 | $16.62 | $16.83 | $15.85 | 26,469 |
| 2020-11-18 | $16.77 | $16.83 | $16.65 | $16.68 | $15.71 | 32,713 |
| 2020-11-17 | $16.86 | $16.90 | $16.79 | $16.86 | $15.88 | 33,096 |
| 2020-11-16 | $16.86 | $16.87 | $16.69 | $16.75 | $15.78 | 17,500 |
| 2020-11-13 | $16.52 | $16.59 | $16.49 | $16.56 | $15.60 | 12,250 |
| 2020-11-12 | $16.71 | $16.74 | $16.51 | $16.57 | $15.61 | 18,673 |
| 2020-11-11 | $16.53 | $16.59 | $16.51 | $16.58 | $15.62 | 9,194 |
| 2020-11-10 | $16.59 | $16.63 | $16.54 | $16.58 | $15.62 | 18,449 |
| 2020-11-09 | $17.14 | $17.16 | $16.86 | $16.90 | $15.92 | 25,414 |
| 2020-11-06 | $16.81 | $16.95 | $16.77 | $16.91 | $15.93 | 14,051 |
| 2020-11-05 | $16.65 | $16.85 | $16.65 | $16.73 | $15.76 | 28,208 |
| 2020-11-04 | $16.00 | $16.20 | $16.00 | $16.09 | $15.16 | 13,883 |
| 2020-11-03 | $15.64 | $15.84 | $15.63 | $15.84 | $14.92 | 43,304 |
| 2020-11-02 | $15.06 | $15.25 | $15.03 | $15.13 | $14.25 | 40,513 |
| 2020-10-30 | $14.96 | $14.98 | $14.79 | $14.82 | $13.96 | 17,893 |
| 2020-10-29 | $14.86 | $15.04 | $14.85 | $15.00 | $14.13 | 63,589 |
| 2020-10-28 | $15.02 | $15.14 | $14.80 | $14.87 | $14.01 | 29,844 |
| 2020-10-27 | $15.49 | $15.62 | $15.49 | $15.53 | $14.63 | 21,122 |
| 2020-10-26 | $15.45 | $15.54 | $15.29 | $15.38 | $14.48 | 14,772 |
| 2020-10-23 | $15.35 | $15.49 | $15.30 | $15.46 | $14.56 | 23,964 |
| 2020-10-22 | $14.24 | $14.52 | $14.14 | $14.26 | $13.43 | 24,283 |
| 2020-10-21 | $14.50 | $14.50 | $14.36 | $14.39 | $13.56 | 12,126 |
| 2020-10-20 | $14.50 | $14.61 | $14.45 | $14.47 | $13.63 | 35,603 |
| 2020-10-19 | $14.72 | $14.76 | $14.49 | $14.53 | $13.68 | 9,740 |
| 2020-10-16 | $14.58 | $14.71 | $14.58 | $14.65 | $13.80 | 17,837 |
| 2020-10-15 | $14.38 | $14.45 | $14.32 | $14.38 | $13.55 | 20,369 |
| 2020-10-14 | $14.72 | $14.76 | $14.62 | $14.65 | $13.80 | 18,457 |
| 2020-10-13 | $14.64 | $14.64 | $14.49 | $14.58 | $13.73 | 17,690 |
| 2020-10-12 | $14.69 | $14.78 | $14.68 | $14.70 | $13.85 | 18,318 |
| 2020-10-09 | $14.82 | $14.85 | $14.79 | $14.79 | $13.93 | 13,921 |
| 2020-10-08 | $14.52 | $14.64 | $14.52 | $14.64 | $13.79 | 23,213 |
| 2020-10-07 | $14.59 | $14.62 | $14.48 | $14.54 | $13.70 | 23,400 |
| 2020-10-06 | $14.54 | $14.55 | $14.31 | $14.35 | $13.52 | 40,855 |
| 2020-10-05 | $14.64 | $14.79 | $14.64 | $14.79 | $13.93 | 14,846 |
| 2020-10-02 | $14.34 | $14.46 | $14.34 | $14.36 | $13.53 | 19,925 |
| 2020-10-01 | $14.67 | $14.68 | $14.57 | $14.58 | $13.73 | 13,444 |
| 2020-09-30 | $14.45 | $14.54 | $14.41 | $14.51 | $13.67 | 26,545 |
| 2020-09-29 | $14.91 | $14.92 | $14.75 | $14.92 | $14.05 | 15,454 |
| 2020-09-28 | $14.24 | $14.45 | $14.24 | $14.35 | $13.52 | 14,733 |
| 2020-09-25 | $13.71 | $13.96 | $13.67 | $13.86 | $13.06 | 67,089 |
| 2020-09-24 | $13.92 | $14.07 | $13.84 | $13.99 | $13.18 | 13,792 |
| 2020-09-23 | $14.15 | $14.19 | $13.94 | $13.95 | $13.14 | 15,866 |
| 2020-09-22 | $14.16 | $14.19 | $14.09 | $14.16 | $13.34 | 18,375 |
| 2020-09-21 | $14.27 | $14.31 | $14.08 | $14.27 | $13.44 | 18,464 |
| 2020-09-18 | $14.49 | $14.78 | $14.49 | $14.78 | $13.92 | 42,502 |
| 2020-09-17 | $14.49 | $14.60 | $14.49 | $14.57 | $13.73 | 14,505 |
| 2020-09-16 | $14.63 | $14.64 | $14.48 | $14.48 | $13.64 | 13,988 |
| 2020-09-15 | $14.65 | $14.66 | $14.50 | $14.50 | $13.66 | 16,289 |
| 2020-09-14 | $14.64 | $14.65 | $14.49 | $14.55 | $13.71 | 37,216 |
| 2020-09-11 | $14.56 | $14.69 | $14.55 | $14.64 | $13.79 | 34,731 |
| 2020-09-10 | $14.61 | $14.70 | $14.45 | $14.50 | $13.66 | 42,757 |
| 2020-09-09 | $14.90 | $15.10 | $14.90 | $15.05 | $14.18 | 24,610 |
| 2020-09-08 | $14.40 | $14.66 | $14.40 | $14.50 | $13.66 | 35,899 |
| 2020-09-04 | $14.73 | $14.85 | $14.53 | $14.73 | $13.88 | 20,429 |
| 2020-09-03 | $14.89 | $14.89 | $14.48 | $14.51 | $13.67 | 33,594 |
| 2020-09-02 | $15.03 | $15.04 | $14.90 | $15.04 | $14.17 | 27,203 |
| 2020-09-01 | $14.72 | $14.84 | $14.67 | $14.69 | $13.84 | 23,586 |
| 2020-08-31 | $14.80 | $14.95 | $14.80 | $14.87 | $14.01 | 13,727 |
| 2020-08-28 | $14.87 | $14.97 | $14.83 | $14.95 | $14.08 | 14,910 |
| 2020-08-27 | $15.25 | $15.25 | $14.99 | $15.02 | $14.15 | 24,642 |
| 2020-08-26 | $15.04 | $15.28 | $15.04 | $15.22 | $14.34 | 64,973 |
| 2020-08-25 | $14.91 | $14.96 | $14.77 | $14.83 | $13.97 | 16,095 |
| 2020-08-24 | $15.03 | $15.03 | $14.82 | $14.87 | $14.01 | 9,561 |
| 2020-08-21 | $14.49 | $14.67 | $14.49 | $14.66 | $13.81 | 20,091 |
| 2020-08-20 | $14.63 | $14.83 | $14.63 | $14.80 | $13.94 | 12,950 |
| 2020-08-19 | $14.93 | $15.03 | $14.86 | $14.89 | $14.03 | 21,095 |
| 2020-08-18 | $14.93 | $15.03 | $14.92 | $14.98 | $14.11 | 17,029 |
| 2020-08-17 | $14.82 | $14.91 | $14.81 | $14.88 | $14.02 | 29,000 |
| 2020-08-14 | $14.59 | $14.65 | $14.58 | $14.63 | $13.78 | 11,470 |
| 2020-08-13 | $14.87 | $14.92 | $14.77 | $14.78 | $13.92 | 29,462 |
| 2020-08-12 | $14.69 | $14.90 | $12.19 | $12.19 | $11.48 | 23,176 |
| 2020-08-11 | $14.66 | $14.75 | $14.56 | $14.56 | $13.72 | 19,477 |
| 2020-08-10 | $14.52 | $14.57 | $14.49 | $14.56 | $13.72 | 15,401 |
| 2020-08-07 | $14.51 | $14.53 | $14.46 | $14.50 | $13.66 | 11,134 |
| 2020-08-06 | $14.56 | $14.66 | $14.53 | $14.66 | $13.81 | 127,705 |
| 2020-08-05 | $14.61 | $14.74 | $14.59 | $14.63 | $13.78 | 810,263 |
| 2020-08-04 | $14.17 | $14.35 | $14.17 | $14.27 | $13.44 | 36,449 |
| 2020-08-03 | $14.11 | $14.20 | $14.08 | $14.17 | $13.35 | 13,342 |
| 2020-07-31 | $14.09 | $14.09 | $13.78 | $13.81 | $13.00 | 18,677 |
| 2020-07-30 | $14.10 | $14.24 | $14.00 | $14.21 | $13.39 | 18,059 |
| 2020-07-29 | $14.24 | $14.43 | $14.24 | $14.39 | $13.56 | 28,084 |
| 2020-07-28 | $14.35 | $14.36 | $14.21 | $14.21 | $13.39 | 27,642 |
| 2020-07-27 | $14.38 | $14.60 | $14.37 | $14.54 | $13.70 | 20,628 |
| 2020-07-24 | $13.78 | $13.99 | $13.72 | $13.97 | $13.16 | 25,244 |
| 2020-07-23 | $13.86 | $14.07 | $13.85 | $13.89 | $13.08 | 19,746 |
| 2020-07-22 | $14.34 | $14.45 | $14.31 | $14.31 | $13.48 | 18,716 |
| 2020-07-21 | $13.98 | $14.16 | $13.94 | $14.11 | $13.29 | 122,792 |
| 2020-07-20 | $13.91 | $13.97 | $13.91 | $13.94 | $13.13 | 14,624 |
| 2020-07-17 | $13.71 | $13.80 | $13.69 | $13.71 | $12.91 | 17,537 |
| 2020-07-16 | $13.63 | $13.80 | $13.60 | $13.64 | $12.84 | 53,419 |
| 2020-07-15 | $13.42 | $13.47 | $13.34 | $13.34 | $12.57 | 18,942 |
| 2020-07-14 | $13.11 | $13.22 | $13.04 | $13.21 | $12.44 | 17,841 |
| 2020-07-13 | $13.05 | $13.19 | $12.97 | $12.97 | $12.22 | 44,753 |
| 2020-07-10 | $12.74 | $12.83 | $12.70 | $12.82 | $12.08 | 21,573 |
| 2020-07-09 | $12.77 | $12.77 | $12.49 | $12.63 | $11.90 | 16,150 |
| 2020-07-08 | $12.75 | $12.90 | $12.69 | $12.84 | $12.10 | 13,640 |
| 2020-07-07 | $12.73 | $12.76 | $12.57 | $12.61 | $11.88 | 42,188 |
| 2020-07-06 | $12.66 | $12.84 | $12.60 | $12.76 | $12.02 | 53,916 |
| 2020-07-02 | $12.38 | $12.50 | $12.29 | $12.32 | $11.61 | 147,502 |
| 2020-07-01 | $12.58 | $12.64 | $12.26 | $12.33 | $11.61 | 887,384 |
| 2020-06-30 | $12.26 | $12.47 | $12.25 | $12.47 | $11.75 | 39,478 |
| 2020-06-29 | $12.52 | $12.55 | $12.40 | $12.42 | $11.70 | 706,913 |
| 2020-06-26 | $12.55 | $12.55 | $12.06 | $12.15 | $11.45 | 1,246,522 |
| 2020-06-25 | $12.24 | $12.25 | $12.09 | $12.15 | $11.45 | 643,986 |
| 2020-06-24 | $12.50 | $12.56 | $12.30 | $12.38 | $11.66 | 343,778 |
| 2020-06-23 | $12.69 | $12.73 | $12.53 | $12.54 | $11.81 | 896,331 |
| 2020-06-22 | $12.41 | $12.63 | $12.39 | $12.57 | $11.84 | 23,347 |
| 2020-06-19 | $12.33 | $12.38 | $12.12 | $12.25 | $11.54 | 23,296 |
| 2020-06-18 | $12.25 | $12.44 | $12.21 | $12.28 | $11.57 | 39,516 |
| 2020-06-17 | $12.22 | $12.33 | $12.09 | $12.19 | $11.48 | 39,418 |
| 2020-06-16 | $12.12 | $12.12 | $11.86 | $11.91 | $11.22 | 49,660 |
| 2020-06-15 | $11.51 | $11.85 | $11.51 | $11.80 | $11.12 | 36,672 |
| 2020-06-12 | $12.11 | $12.11 | $11.65 | $11.87 | $11.18 | 39,861 |
| 2020-06-11 | $11.89 | $11.96 | $11.58 | $11.60 | $10.93 | 161,943 |
| 2020-06-10 | $12.13 | $12.32 | $12.09 | $12.18 | $11.47 | 55,066 |
| 2020-06-09 | $12.21 | $12.45 | $12.21 | $12.40 | $11.68 | 32,079 |
| 2020-06-08 | $12.27 | $12.37 | $12.19 | $12.34 | $11.62 | 39,327 |
| 2020-06-05 | $12.34 | $12.38 | $12.23 | $12.24 | $11.53 | 31,580 |
| 2020-06-04 | $11.95 | $12.19 | $11.95 | $12.10 | $11.39 | 44,764 |
| 2020-06-03 | $11.62 | $11.84 | $11.62 | $11.79 | $11.11 | 30,452 |
| 2020-06-02 | $11.41 | $11.50 | $11.40 | $11.48 | $10.81 | 34,400 |
| 2020-06-01 | $11.11 | $11.24 | $11.04 | $11.18 | $10.53 | 78,221 |
| 2020-05-29 | $11.00 | $11.15 | $10.93 | $11.06 | $10.42 | 589,923 |
| 2020-05-28 | $11.13 | $11.19 | $11.03 | $11.05 | $10.41 | 491,194 |
| 2020-05-27 | $11.06 | $11.15 | $10.94 | $11.08 | $10.44 | 44,692 |
| 2020-05-26 | $10.72 | $10.79 | $10.67 | $10.71 | $10.09 | 34,072 |
| 2020-05-22 | $10.14 | $10.43 | $10.14 | $10.43 | $9.82 | 590,417 |
| 2020-05-21 | $10.60 | $10.66 | $10.39 | $10.63 | $10.01 | 297,889 |
| 2020-05-20 | $10.67 | $10.67 | $10.52 | $10.54 | $9.93 | 416,346 |
| 2020-05-19 | $10.59 | $10.73 | $10.39 | $10.39 | $9.79 | 101,448 |
| 2020-05-18 | $10.43 | $10.69 | $10.38 | $10.60 | $9.99 | 199,720 |
| 2020-05-15 | $9.89 | $10.06 | $9.87 | $9.96 | $9.38 | 746,340 |
| 2020-05-14 | $9.52 | $9.73 | $9.40 | $9.68 | $9.12 | 113,778 |
| 2020-05-13 | $10.18 | $10.19 | $9.91 | $10.02 | $9.44 | 81,073 |
| 2020-05-12 | $10.51 | $10.57 | $10.37 | $10.37 | $9.65 | 47,944 |
| 2020-05-11 | $10.42 | $10.44 | $10.30 | $10.41 | $9.69 | 75,711 |
| 2020-05-08 | $9.96 | $10.50 | $9.96 | $10.33 | $9.62 | 420,055 |
| 2020-05-07 | $9.98 | $10.07 | $9.84 | $9.93 | $9.24 | 642,843 |
| 2020-05-06 | $9.99 | $10.01 | $9.83 | $9.83 | $9.15 | 270,148 |
| 2020-05-05 | $10.03 | $10.26 | $10.02 | $10.10 | $9.41 | 481,216 |
| 2020-05-04 | $9.54 | $9.69 | $9.42 | $9.59 | $8.92 | 803,969 |
| 2020-05-01 | $9.50 | $10.04 | $9.50 | $9.90 | $9.22 | 92,650 |
| 2020-04-30 | $9.96 | $10.04 | $9.79 | $10.04 | $9.35 | 62,524 |
| 2020-04-29 | $10.35 | $10.46 | $10.34 | $10.43 | $9.71 | 360,228 |
| 2020-04-28 | $10.27 | $10.28 | $10.16 | $10.16 | $9.46 | 372,634 |
| 2020-04-27 | $10.05 | $10.13 | $9.99 | $10.13 | $9.43 | 217,494 |
| 2020-04-24 | $10.05 | $10.09 | $9.92 | $10.05 | $9.36 | 50,925 |
| 2020-04-23 | $10.00 | $10.38 | $9.97 | $10.01 | $9.32 | 60,870 |
| 2020-04-22 | $9.45 | $9.76 | $9.44 | $9.76 | $9.09 | 49,580 |
| 2020-04-21 | $9.39 | $9.48 | $9.28 | $9.43 | $8.78 | 56,110 |
| 2020-04-20 | $9.63 | $9.75 | $9.55 | $9.58 | $8.92 | 86,690 |
| 2020-04-17 | $9.49 | $9.63 | $9.44 | $9.57 | $8.91 | 738,819 |
| 2020-04-16 | $9.38 | $9.41 | $9.13 | $9.24 | $8.60 | 79,485 |
| 2020-04-15 | $9.63 | $9.63 | $9.43 | $9.44 | $8.79 | 67,792 |
| 2020-04-14 | $10.09 | $10.25 | $10.09 | $10.20 | $9.50 | 73,807 |
| 2020-04-13 | $10.00 | $10.65 | $9.99 | $9.99 | $9.30 | 66,219 |
| 2020-04-09 | $9.96 | $10.50 | $9.75 | $10.22 | $9.51 | 63,642 |
| 2020-04-08 | $9.95 | $9.98 | $9.83 | $9.94 | $9.25 | 92,302 |
| 2020-04-07 | $10.11 | $10.17 | $9.91 | $9.99 | $9.30 | 105,702 |
| 2020-04-06 | $9.57 | $9.81 | $9.55 | $9.79 | $9.11 | 180,126 |
| 2020-04-03 | $9.34 | $9.34 | $8.85 | $8.98 | $8.36 | 732,585 |
| 2020-04-02 | $9.56 | $9.86 | $9.54 | $9.74 | $9.07 | 84,870 |
| 2020-04-01 | $9.53 | $9.63 | $9.41 | $9.44 | $8.79 | 68,495 |
| 2020-03-31 | $9.63 | $9.91 | $9.61 | $9.74 | $9.07 | 91,407 |
| 2020-03-30 | $9.28 | $9.85 | $9.25 | $9.84 | $9.16 | 111,676 |
| 2020-03-27 | $9.40 | $9.72 | $9.20 | $9.39 | $8.74 | 89,087 |
| 2020-03-26 | $9.13 | $9.77 | $9.13 | $9.74 | $9.07 | 129,206 |
| 2020-03-25 | $8.67 | $9.19 | $8.64 | $9.04 | $8.42 | 86,218 |
| 2020-03-24 | $8.39 | $8.85 | $8.35 | $8.67 | $8.07 | 140,323 |
| 2020-03-23 | $7.65 | $7.91 | $7.55 | $7.59 | $7.07 | 188,799 |
| 2020-03-20 | $8.20 | $8.53 | $7.59 | $7.59 | $7.07 | 140,580 |
| 2020-03-19 | $7.96 | $8.21 | $7.77 | $7.96 | $7.41 | 157,706 |
| 2020-03-18 | $7.91 | $8.36 | $7.85 | $8.22 | $7.65 | 221,981 |
| 2020-03-17 | $8.93 | $9.46 | $8.72 | $9.12 | $8.49 | 210,469 |
| 2020-03-16 | $8.37 | $9.52 | $8.09 | $8.94 | $8.32 | 143,549 |
| 2020-03-13 | $9.41 | $9.57 | $8.83 | $9.57 | $8.91 | 175,157 |
| 2020-03-12 | $9.14 | $9.28 | $8.49 | $8.91 | $8.29 | 154,291 |
| 2020-03-11 | $10.28 | $10.29 | $9.82 | $9.95 | $9.26 | 56,225 |
| 2020-03-10 | $10.52 | $10.75 | $10.30 | $10.75 | $10.01 | 151,534 |
| 2020-03-09 | $10.38 | $10.86 | $10.19 | $10.19 | $9.49 | 79,134 |
| 2020-03-06 | $10.83 | $10.95 | $10.79 | $10.93 | $10.18 | 58,749 |
| 2020-03-05 | $11.13 | $11.17 | $10.91 | $10.96 | $10.20 | 58,227 |
| 2020-03-04 | $11.37 | $11.56 | $11.28 | $11.56 | $10.76 | 91,375 |
| 2020-03-03 | $11.49 | $11.71 | $11.26 | $11.36 | $10.58 | 84,804 |
| 2020-03-02 | $11.51 | $11.52 | $11.30 | $11.52 | $10.72 | 53,180 |
| 2020-02-28 | $11.15 | $11.51 | $11.12 | $11.51 | $10.72 | 139,420 |
| 2020-02-27 | $11.45 | $11.70 | $11.36 | $11.36 | $10.58 | 49,131 |
| 2020-02-26 | $11.70 | $11.87 | $11.62 | $11.67 | $10.86 | 71,866 |
| 2020-02-25 | $11.50 | $11.53 | $11.25 | $11.29 | $10.51 | 46,563 |
| 2020-02-24 | $11.53 | $11.69 | $11.52 | $11.62 | $10.82 | 77,155 |
| 2020-02-21 | $12.14 | $12.14 | $12.04 | $12.10 | $11.26 | 25,296 |
| 2020-02-20 | $11.97 | $12.16 | $11.97 | $12.16 | $11.32 | 51,739 |
| 2020-02-19 | $12.12 | $12.12 | $11.99 | $12.02 | $11.19 | 39,194 |
| 2020-02-18 | $12.27 | $12.34 | $12.27 | $12.32 | $11.47 | 24,671 |
| 2020-02-14 | $12.21 | $12.33 | $12.18 | $12.23 | $11.38 | 39,722 |
| 2020-02-13 | $12.25 | $12.28 | $12.20 | $12.24 | $11.39 | 31,704 |
| 2020-02-12 | $12.53 | $12.56 | $12.50 | $12.55 | $11.68 | 36,282 |
| 2020-02-11 | $12.46 | $12.60 | $12.46 | $12.55 | $11.68 | 23,868 |
| 2020-02-10 | $12.13 | $12.19 | $12.09 | $12.19 | $11.35 | 36,039 |
| 2020-02-07 | $12.08 | $12.11 | $12.01 | $12.02 | $11.19 | 48,801 |
| 2020-02-06 | $12.16 | $12.19 | $12.11 | $12.15 | $11.31 | 26,333 |
| 2020-02-05 | $12.42 | $12.42 | $12.17 | $12.22 | $11.38 | 22,461 |
| 2020-02-04 | $12.13 | $12.17 | $12.10 | $12.14 | $11.30 | 39,678 |
| 2020-02-03 | $11.54 | $11.65 | $11.54 | $11.62 | $10.81 | 29,272 |
| 2020-01-31 | $11.54 | $11.58 | $11.44 | $11.46 | $10.67 | 29,484 |
| 2020-01-30 | $11.97 | $12.10 | $11.95 | $12.09 | $11.25 | 28,095 |
| 2020-01-29 | $12.06 | $12.10 | $12.00 | $12.01 | $11.18 | 27,805 |
| 2020-01-28 | $12.02 | $12.13 | $11.99 | $12.11 | $11.27 | 38,096 |
| 2020-01-27 | $12.36 | $12.36 | $12.26 | $12.27 | $11.42 | 29,083 |
| 2020-01-24 | $12.82 | $12.86 | $12.71 | $12.75 | $11.87 | 67,469 |
| 2020-01-23 | $12.59 | $12.70 | $12.55 | $12.69 | $11.81 | 27,418 |
| 2020-01-22 | $12.67 | $12.71 | $12.63 | $12.67 | $11.80 | 29,838 |
| 2020-01-21 | $12.73 | $12.74 | $12.59 | $12.59 | $11.72 | 30,909 |
| 2020-01-17 | $12.51 | $12.52 | $12.39 | $12.45 | $11.59 | 32,813 |
| 2020-01-16 | $12.28 | $12.46 | $12.28 | $12.42 | $11.56 | 24,227 |
| 2020-01-15 | $12.42 | $12.47 | $12.35 | $12.38 | $11.52 | 22,858 |
| 2020-01-14 | $12.46 | $12.61 | $12.46 | $12.53 | $11.66 | 32,982 |
| 2020-01-13 | $12.37 | $12.40 | $12.31 | $12.36 | $11.51 | 48,043 |
| 2020-01-10 | $12.26 | $12.29 | $12.19 | $12.19 | $11.35 | 39,926 |
| 2020-01-09 | $12.20 | $12.21 | $12.12 | $12.16 | $11.32 | 23,455 |
| 2020-01-08 | $12.15 | $12.33 | $12.13 | $12.28 | $11.43 | 34,763 |
| 2020-01-07 | $12.08 | $12.17 | $12.06 | $12.11 | $11.27 | 37,131 |
| 2020-01-06 | $12.12 | $12.27 | $12.12 | $12.23 | $11.39 | 45,719 |
| 2020-01-03 | $12.26 | $12.37 | $12.23 | $12.28 | $11.43 | 27,830 |
| 2020-01-02 | $12.46 | $12.53 | $12.45 | $12.51 | $11.65 | 30,627 |
| 2019-12-31 | $12.19 | $12.42 | $12.10 | $12.16 | $11.32 | 25,296 |
| 2019-12-30 | $12.28 | $12.32 | $12.19 | $12.21 | $11.36 | 19,744 |
| 2019-12-27 | $12.50 | $12.62 | $12.48 | $12.51 | $11.64 | 24,462 |
| 2019-12-26 | $12.48 | $12.53 | $12.39 | $12.50 | $11.64 | 15,971 |
| 2019-12-24 | $12.44 | $12.58 | $12.39 | $12.50 | $11.64 | 24,851 |
| 2019-12-23 | $12.46 | $12.50 | $12.40 | $12.45 | $11.59 | 23,892 |
| 2019-12-20 | $12.40 | $12.46 | $12.38 | $12.40 | $11.54 | 32,383 |
| 2019-12-19 | $12.32 | $12.35 | $12.23 | $12.35 | $11.50 | 19,145 |
| 2019-12-18 | $12.52 | $12.55 | $12.48 | $12.52 | $11.66 | 103,953 |
| 2019-12-17 | $12.39 | $12.48 | $12.33 | $12.47 | $11.61 | 616,257 |
| 2019-12-16 | $12.31 | $12.43 | $12.31 | $12.41 | $11.55 | 22,014 |
| 2019-12-13 | $12.16 | $12.31 | $12.08 | $12.30 | $11.45 | 23,382 |
| 2019-12-12 | $12.11 | $12.32 | $12.11 | $12.30 | $11.45 | 40,047 |
| 2019-12-11 | $11.93 | $12.12 | $11.92 | $12.08 | $11.25 | 29,443 |
| 2019-12-10 | $11.83 | $11.87 | $11.78 | $11.79 | $10.98 | 24,767 |
| 2019-12-09 | $11.84 | $11.93 | $11.84 | $11.85 | $11.03 | 43,195 |
| 2019-12-06 | $11.92 | $12.06 | $11.91 | $11.96 | $11.13 | 59,214 |
| 2019-12-05 | $11.74 | $11.84 | $11.73 | $11.75 | $10.94 | 24,218 |
| 2019-12-04 | $11.66 | $11.86 | $11.65 | $11.76 | $10.95 | 23,121 |
| 2019-12-03 | $11.28 | $11.43 | $11.25 | $11.35 | $10.57 | 18,455 |
| 2019-12-02 | $11.66 | $11.66 | $11.48 | $11.51 | $10.71 | 21,395 |
| 2019-11-29 | $11.65 | $11.73 | $11.58 | $11.66 | $10.85 | 17,395 |
| 2019-11-27 | $11.78 | $11.93 | $11.76 | $11.78 | $10.97 | 32,886 |
| 2019-11-26 | $11.72 | $11.90 | $11.67 | $11.76 | $10.95 | 24,423 |
| 2019-11-25 | $11.52 | $11.61 | $11.52 | $11.57 | $10.77 | 41,351 |
| 2019-11-22 | $11.46 | $11.54 | $11.44 | $11.48 | $10.69 | 18,604 |
| 2019-11-21 | $11.46 | $11.58 | $11.39 | $11.44 | $10.65 | 26,967 |
| 2019-11-20 | $11.52 | $11.60 | $11.45 | $11.53 | $10.73 | 26,822 |
| 2019-11-19 | $11.51 | $11.51 | $11.36 | $11.40 | $10.61 | 67,971 |
| 2019-11-18 | $11.27 | $11.31 | $11.24 | $11.26 | $10.48 | 30,119 |
| 2019-11-15 | $11.38 | $11.41 | $11.33 | $11.33 | $10.55 | 20,265 |
| 2019-11-14 | $11.12 | $11.21 | $11.12 | $11.19 | $10.42 | 29,254 |
| 2019-11-13 | $11.03 | $11.08 | $10.99 | $11.01 | $10.25 | 48,602 |
| 2019-11-12 | $11.18 | $11.25 | $11.15 | $11.16 | $10.39 | 19,453 |
| 2019-11-11 | $11.25 | $11.27 | $11.20 | $11.22 | $10.45 | 23,776 |
| 2019-11-08 | $11.28 | $11.34 | $11.22 | $11.31 | $10.53 | 33,243 |
| 2019-11-07 | $11.32 | $11.39 | $11.24 | $11.26 | $10.48 | 55,685 |
| 2019-11-06 | $11.36 | $11.36 | $11.20 | $11.22 | $10.45 | 28,017 |
| 2019-11-05 | $11.40 | $11.40 | $11.31 | $11.34 | $10.56 | 17,699 |
| 2019-11-04 | $11.52 | $11.62 | $11.50 | $11.58 | $10.78 | 39,271 |
| 2019-11-01 | $11.37 | $11.48 | $11.37 | $11.46 | $10.67 | 17,418 |
| 2019-10-31 | $11.17 | $11.29 | $11.17 | $11.24 | $10.46 | 36,026 |
| 2019-10-30 | $11.04 | $11.23 | $11.01 | $11.23 | $10.45 | 201,440 |
| 2019-10-29 | $10.97 | $11.08 | $10.95 | $11.02 | $10.26 | 29,115 |
| 2019-10-28 | $10.89 | $10.96 | $10.81 | $10.82 | $9.98 | 35,973 |
| 2019-10-25 | $10.95 | $11.00 | $10.87 | $10.91 | $10.06 | 36,748 |
| 2019-10-24 | $11.62 | $11.86 | $11.62 | $11.85 | $10.92 | 43,998 |
| 2019-10-23 | $11.52 | $11.64 | $11.52 | $11.60 | $10.70 | 29,244 |
| 2019-10-22 | $11.35 | $11.49 | $11.31 | $11.33 | $10.45 | 33,869 |
| 2019-10-21 | $11.43 | $11.43 | $11.28 | $11.33 | $10.45 | 23,146 |
| 2019-10-18 | $11.22 | $11.29 | $11.17 | $11.27 | $10.39 | 34,084 |
| 2019-10-17 | $11.01 | $11.02 | $10.93 | $10.95 | $10.10 | 30,133 |
| 2019-10-16 | $10.86 | $10.93 | $10.84 | $10.88 | $10.03 | 27,115 |
| 2019-10-15 | $10.90 | $10.98 | $10.86 | $10.90 | $10.05 | 35,526 |
| 2019-10-14 | $10.68 | $10.83 | $10.68 | $10.79 | $9.95 | 21,660 |
| 2019-10-11 | $10.73 | $10.83 | $10.72 | $10.80 | $9.95 | 41,011 |
| 2019-10-10 | $10.71 | $10.88 | $10.70 | $10.81 | $9.96 | 34,598 |
| 2019-10-09 | $10.76 | $10.80 | $10.70 | $10.74 | $9.90 | 59,327 |
| 2019-10-08 | $10.58 | $10.70 | $10.55 | $10.60 | $9.77 | 54,708 |
| 2019-10-07 | $10.73 | $10.82 | $10.73 | $10.73 | $9.89 | 40,687 |
| 2019-10-04 | $10.74 | $10.88 | $10.72 | $10.86 | $10.01 | 24,859 |
| 2019-10-03 | $10.53 | $10.73 | $10.53 | $10.60 | $9.77 | 37,602 |
| 2019-10-02 | $10.40 | $10.53 | $10.33 | $10.39 | $9.58 | 39,920 |
| 2019-10-01 | $10.71 | $10.73 | $10.51 | $10.52 | $9.70 | 35,160 |
| 2019-09-30 | $10.86 | $10.87 | $10.73 | $10.78 | $9.94 | 18,126 |
| 2019-09-27 | $10.90 | $10.97 | $10.76 | $10.80 | $9.96 | 22,445 |
| 2019-09-26 | $10.87 | $10.94 | $10.81 | $10.90 | $10.05 | 30,305 |
| 2019-09-25 | $10.60 | $10.77 | $10.57 | $10.75 | $9.91 | 69,551 |
| 2019-09-24 | $10.94 | $10.96 | $10.87 | $10.92 | $10.07 | 21,943 |
| 2019-09-23 | $10.91 | $11.02 | $10.85 | $11.00 | $10.14 | 80,321 |
| 2019-09-20 | $11.23 | $11.25 | $11.09 | $11.11 | $10.24 | 34,826 |
| 2019-09-19 | $11.13 | $11.24 | $11.10 | $11.11 | $10.24 | 54,028 |
| 2019-09-18 | $11.10 | $11.19 | $10.99 | $11.00 | $10.14 | 86,878 |
| 2019-09-17 | $11.10 | $11.26 | $11.10 | $11.24 | $10.36 | 19,766 |
| 2019-09-16 | $11.28 | $11.40 | $11.25 | $11.29 | $10.41 | 60,672 |
| 2019-09-13 | $11.31 | $11.35 | $11.28 | $11.30 | $10.42 | 35,724 |
| 2019-09-12 | $11.02 | $11.22 | $10.99 | $11.12 | $10.25 | 27,436 |
| 2019-09-11 | $10.59 | $10.81 | $10.59 | $10.76 | $9.92 | 37,432 |
| 2019-09-10 | $10.43 | $10.49 | $10.41 | $10.42 | $9.61 | 28,401 |
| 2019-09-09 | $10.37 | $10.37 | $10.29 | $10.31 | $9.51 | 43,332 |
| 2019-09-06 | $10.31 | $10.37 | $10.25 | $10.30 | $9.50 | 16,378 |
| 2019-09-05 | $10.30 | $10.30 | $10.16 | $10.23 | $9.43 | 36,708 |
| 2019-09-04 | $10.18 | $10.26 | $10.17 | $10.23 | $9.43 | 29,808 |
| 2019-09-03 | $10.22 | $10.22 | $10.05 | $10.15 | $9.36 | 27,628 |
| 2019-08-30 | $10.38 | $10.40 | $10.26 | $10.35 | $9.54 | 29,444 |
| 2019-08-29 | $10.21 | $10.30 | $10.16 | $10.22 | $9.42 | 21,940 |
| 2019-08-28 | $10.06 | $10.10 | $10.02 | $10.07 | $9.28 | 37,272 |
| 2019-08-27 | $10.21 | $10.21 | $10.08 | $10.10 | $9.31 | 62,462 |
| 2019-08-26 | $10.16 | $10.20 | $10.14 | $10.16 | $9.37 | 118,517 |
| 2019-08-23 | $10.25 | $10.40 | $10.20 | $10.20 | $9.40 | 28,998 |
| 2019-08-22 | $10.51 | $10.51 | $10.34 | $10.41 | $9.60 | 23,786 |
| 2019-08-21 | $10.67 | $10.69 | $10.59 | $10.59 | $9.76 | 36,927 |
| 2019-08-20 | $10.29 | $10.36 | $10.24 | $10.29 | $9.49 | 50,225 |
| 2019-08-19 | $10.30 | $10.32 | $10.19 | $10.21 | $9.41 | 32,313 |
| 2019-08-16 | $10.02 | $10.09 | $9.99 | $10.04 | $9.25 | 25,878 |
| 2019-08-15 | $9.94 | $10.01 | $9.86 | $9.95 | $9.17 | 39,780 |
| 2019-08-14 | $9.87 | $9.95 | $9.82 | $9.82 | $9.05 | 52,983 |
| 2019-08-13 | $9.86 | $10.13 | $9.86 | $10.09 | $9.30 | 36,990 |
| 2019-08-12 | $10.07 | $10.11 | $9.97 | $10.02 | $9.23 | 61,315 |
| 2019-08-09 | $10.23 | $10.36 | $10.20 | $10.36 | $9.55 | 46,551 |
| 2019-08-08 | $10.30 | $10.43 | $10.30 | $10.35 | $9.54 | 48,809 |
| 2019-08-07 | $10.08 | $10.27 | $10.07 | $10.27 | $9.47 | 46,963 |
| 2019-08-06 | $10.24 | $10.24 | $10.11 | $10.16 | $9.37 | 53,385 |
| 2019-08-05 | $10.13 | $10.16 | $10.00 | $10.02 | $9.24 | 34,048 |
| 2019-08-02 | $10.50 | $10.50 | $10.34 | $10.50 | $9.68 | 41,516 |
| 2019-08-01 | $10.79 | $10.92 | $10.61 | $10.71 | $9.88 | 41,018 |
| 2019-07-31 | $10.98 | $11.11 | $10.84 | $10.84 | $9.99 | 74,999 |
| 2019-07-30 | $10.86 | $10.91 | $10.82 | $10.91 | $10.06 | 43,368 |
| 2019-07-29 | $11.06 | $11.12 | $11.01 | $11.11 | $10.24 | 46,264 |
| 2019-07-26 | $11.06 | $11.12 | $11.04 | $11.11 | $10.24 | 123,109 |
| 2019-07-25 | $11.05 | $11.17 | $11.01 | $11.09 | $10.22 | 320,324 |
| 2019-07-24 | $11.17 | $11.25 | $11.17 | $11.24 | $10.36 | 462,516 |
| 2019-07-23 | $11.20 | $11.34 | $11.20 | $11.34 | $10.46 | 288,383 |
| 2019-07-22 | $11.06 | $11.09 | $11.04 | $11.06 | $10.20 | 321,597 |
| 2019-07-19 | $10.95 | $10.98 | $10.85 | $10.91 | $10.06 | 26,901 |
| 2019-07-18 | $10.70 | $10.78 | $10.61 | $10.78 | $9.94 | 418,765 |
| 2019-07-17 | $10.10 | $10.29 | $10.10 | $10.12 | $9.33 | 165,998 |
| 2019-07-16 | $10.09 | $10.17 | $10.08 | $10.12 | $9.33 | 75,182 |
| 2019-07-15 | $10.02 | $10.14 | $10.01 | $10.11 | $9.32 | 98,411 |
| 2019-07-12 | $9.85 | $10.09 | $9.85 | $9.91 | $9.14 | 21,896 |
| 2019-07-11 | $9.66 | $9.73 | $9.66 | $9.70 | $8.94 | 29,495 |
| 2019-07-10 | $9.72 | $9.78 | $9.67 | $9.75 | $8.99 | 23,135 |
| 2019-07-09 | $9.68 | $9.73 | $9.63 | $9.72 | $8.96 | 31,183 |
| 2019-07-08 | $9.85 | $9.85 | $9.78 | $9.83 | $9.06 | 24,592 |
| 2019-07-05 | $9.89 | $9.94 | $9.83 | $9.91 | $9.14 | 25,149 |
| 2019-07-03 | $10.37 | $10.37 | $10.28 | $10.31 | $9.51 | 30,369 |
| 2019-07-02 | $10.29 | $10.38 | $10.29 | $10.36 | $9.55 | 26,044 |
| 2019-07-01 | $10.40 | $10.47 | $10.30 | $10.39 | $9.58 | 21,073 |
| 2019-06-28 | $10.40 | $10.40 | $10.28 | $10.33 | $9.52 | 45,694 |
| 2019-06-27 | $10.34 | $10.53 | $10.34 | $10.39 | $9.58 | 39,004 |
| 2019-06-26 | $10.47 | $10.57 | $10.42 | $10.45 | $9.64 | 26,084 |
| 2019-06-25 | $10.47 | $10.61 | $10.38 | $10.38 | $9.57 | 16,576 |
| 2019-06-24 | $10.37 | $10.38 | $10.33 | $10.35 | $9.54 | 67,189 |
| 2019-06-21 | $10.33 | $10.40 | $10.28 | $10.33 | $9.52 | 19,208 |
| 2019-06-20 | $10.28 | $10.39 | $10.27 | $10.35 | $9.54 | 33,587 |
| 2019-06-19 | $9.92 | $10.02 | $9.91 | $10.02 | $9.23 | 38,885 |
| 2019-06-18 | $9.55 | $9.72 | $9.55 | $9.64 | $8.89 | 37,207 |
| 2019-06-17 | $9.58 | $9.63 | $9.58 | $9.59 | $8.84 | 27,399 |
| 2019-06-14 | $9.64 | $9.65 | $9.56 | $9.58 | $8.83 | 29,514 |
| 2019-06-13 | $9.89 | $9.94 | $9.86 | $9.90 | $9.13 | 23,552 |
| 2019-06-12 | $9.84 | $9.84 | $9.73 | $9.77 | $9.00 | 44,131 |
| 2019-06-11 | $9.93 | $9.95 | $9.81 | $9.86 | $9.09 | 59,414 |
| 2019-06-10 | $9.82 | $9.85 | $9.73 | $9.78 | $9.02 | 39,454 |
| 2019-06-07 | $9.81 | $9.89 | $9.81 | $9.89 | $9.12 | 29,066 |
| 2019-06-06 | $9.51 | $9.76 | $9.51 | $9.71 | $8.95 | 26,001 |
| 2019-06-05 | $9.65 | $9.81 | $9.64 | $9.66 | $8.90 | 23,749 |
| 2019-06-04 | $9.66 | $9.86 | $9.62 | $9.81 | $9.04 | 30,814 |
| 2019-06-03 | $9.15 | $9.51 | $9.15 | $9.34 | $8.61 | 51,797 |
| 2019-05-31 | $9.16 | $9.40 | $9.06 | $9.33 | $8.60 | 32,555 |
| 2019-05-30 | $9.62 | $9.82 | $9.62 | $9.76 | $8.99 | 19,042 |
| 2019-05-29 | $9.72 | $9.76 | $9.51 | $9.61 | $8.86 | 47,860 |
| 2019-05-28 | $9.66 | $9.83 | $9.64 | $9.74 | $8.98 | 41,573 |
| 2019-05-24 | $9.66 | $9.78 | $9.63 | $9.70 | $8.94 | 57,009 |
| 2019-05-23 | $9.56 | $9.66 | $9.51 | $9.54 | $8.79 | 37,279 |
| 2019-05-22 | $9.82 | $9.92 | $9.76 | $9.77 | $9.01 | 23,874 |
| 2019-05-21 | $9.82 | $9.99 | $9.77 | $9.88 | $9.11 | 22,977 |
| 2019-05-20 | $9.68 | $9.85 | $9.66 | $9.85 | $9.08 | 17,346 |
| 2019-05-17 | $9.76 | $9.98 | $9.76 | $9.76 | $9.00 | 15,232 |
| 2019-05-16 | $9.75 | $9.89 | $9.75 | $9.83 | $9.06 | 26,702 |
| 2019-05-15 | $9.58 | $9.65 | $9.55 | $9.63 | $8.88 | 36,310 |
| 2019-05-14 | $9.49 | $9.57 | $9.49 | $9.53 | $8.79 | 62,692 |
| 2019-05-13 | $9.53 | $9.56 | $9.44 | $9.45 | $8.71 | 20,012 |
| 2019-05-10 | $9.73 | $9.86 | $9.62 | $9.85 | $9.08 | 41,425 |
| 2019-05-09 | $9.66 | $9.84 | $9.61 | $9.84 | $8.97 | 34,031 |
| 2019-05-08 | $9.83 | $9.95 | $9.83 | $9.90 | $9.02 | 34,229 |
| 2019-05-07 | $9.97 | $10.05 | $9.77 | $9.79 | $8.92 | 64,670 |
| 2019-05-06 | $10.00 | $10.28 | $10.00 | $10.15 | $9.25 | 31,498 |
| 2019-05-03 | $10.03 | $10.32 | $10.03 | $10.32 | $9.41 | 30,650 |
| 2019-05-02 | $10.17 | $10.29 | $10.09 | $10.29 | $9.38 | 21,682 |
| 2019-05-01 | $10.40 | $10.48 | $10.22 | $10.25 | $9.34 | 19,974 |
| 2019-04-30 | $10.35 | $10.50 | $10.27 | $10.37 | $9.45 | 33,225 |
| 2019-04-29 | $10.75 | $10.96 | $10.75 | $10.87 | $9.90 | 19,235 |
| 2019-04-26 | $10.61 | $10.75 | $10.60 | $10.70 | $9.75 | 30,370 |
| 2019-04-25 | $10.63 | $10.66 | $10.58 | $10.65 | $9.71 | 27,022 |
| 2019-04-24 | $10.73 | $10.75 | $10.67 | $10.70 | $9.75 | 36,540 |
| 2019-04-23 | $10.67 | $10.80 | $10.62 | $10.72 | $9.77 | 23,718 |
| 2019-04-22 | $10.75 | $11.00 | $10.75 | $10.93 | $9.96 | 23,755 |
| 2019-04-18 | $10.88 | $10.97 | $10.84 | $10.97 | $10.00 | 53,000 |
| 2019-04-17 | $10.76 | $10.87 | $10.69 | $10.73 | $9.78 | 39,916 |
| 2019-04-16 | $10.50 | $10.57 | $10.45 | $10.51 | $9.58 | 36,023 |
| 2019-04-15 | $10.37 | $10.55 | $10.33 | $10.35 | $9.43 | 38,219 |
| 2019-04-12 | $10.42 | $10.60 | $10.42 | $10.53 | $9.60 | 22,506 |
| 2019-04-11 | $10.36 | $10.37 | $10.28 | $10.34 | $9.42 | 24,523 |
| 2019-04-10 | $10.24 | $10.34 | $10.24 | $10.29 | $9.38 | 22,563 |
| 2019-04-09 | $10.49 | $10.63 | $10.40 | $10.45 | $9.53 | 27,078 |
| 2019-04-08 | $10.50 | $10.56 | $10.47 | $10.51 | $9.58 | 64,029 |
| 2019-04-05 | $10.56 | $10.63 | $10.54 | $10.57 | $9.64 | 58,128 |
| 2019-04-04 | $10.33 | $10.44 | $10.33 | $10.44 | $9.52 | 31,520 |
| 2019-04-03 | $10.42 | $10.61 | $10.40 | $10.44 | $9.51 | 32,673 |
| 2019-04-02 | $10.23 | $10.38 | $10.19 | $10.23 | $9.33 | 42,470 |
| 2019-04-01 | $10.28 | $10.41 | $10.28 | $10.35 | $9.43 | 29,249 |
| 2019-03-29 | $10.01 | $10.16 | $9.99 | $10.05 | $9.16 | 34,725 |
| 2019-03-28 | $10.01 | $10.02 | $9.85 | $9.98 | $9.09 | 421,416 |
| 2019-03-27 | $9.69 | $9.94 | $9.69 | $9.94 | $9.06 | 744,847 |
| 2019-03-26 | $9.73 | $9.93 | $9.72 | $9.77 | $8.91 | 477,404 |
| 2019-03-25 | $9.74 | $9.87 | $9.69 | $9.72 | $8.86 | 565,181 |
| 2019-03-22 | $9.73 | $9.76 | $9.55 | $9.61 | $8.76 | 655,787 |
| 2019-03-21 | $10.08 | $10.11 | $9.92 | $9.96 | $9.08 | 22,928 |
| 2019-03-20 | $9.97 | $10.09 | $9.86 | $10.03 | $9.14 | 52,956 |
| 2019-03-19 | $10.03 | $10.14 | $9.94 | $9.94 | $9.06 | 1,756,708 |
| 2019-03-18 | $10.06 | $10.13 | $9.96 | $9.98 | $9.10 | 1,049,904 |
| 2019-03-15 | $9.82 | $10.02 | $9.77 | $9.92 | $9.04 | 49,663 |
| 2019-03-14 | $9.87 | $9.87 | $9.65 | $9.65 | $8.80 | 117,252 |
| 2019-03-13 | $9.94 | $9.99 | $9.93 | $9.95 | $9.07 | 100,810 |
| 2019-03-12 | $9.81 | $10.06 | $9.81 | $9.91 | $9.03 | 871,024 |
| 2019-03-11 | $9.85 | $10.01 | $9.84 | $9.95 | $9.07 | 695,625 |
| 2019-03-08 | $9.61 | $9.76 | $9.59 | $9.66 | $8.81 | 24,432 |
| 2019-03-07 | $9.84 | $9.84 | $9.65 | $9.65 | $8.80 | 23,276 |
| 2019-03-06 | $10.29 | $10.44 | $10.20 | $10.32 | $9.41 | 31,766 |
| 2019-03-05 | $10.10 | $10.30 | $10.09 | $10.30 | $9.39 | 19,043 |
| 2019-03-04 | $10.13 | $10.13 | $9.95 | $10.10 | $9.21 | 24,555 |
| 2019-03-01 | $9.88 | $10.01 | $9.81 | $9.81 | $8.94 | 13,956 |
| 2019-02-28 | $9.89 | $10.13 | $9.89 | $9.94 | $9.06 | 16,168 |
| 2019-02-27 | $9.93 | $10.11 | $9.91 | $9.95 | $9.07 | 16,531 |
| 2019-02-26 | $9.92 | $10.11 | $9.91 | $9.97 | $9.09 | 32,082 |
| 2019-02-25 | $9.88 | $10.13 | $9.84 | $10.00 | $9.12 | 156,233 |
| 2019-02-22 | $9.78 | $9.88 | $9.78 | $9.86 | $8.99 | 18,502 |
| 2019-02-21 | $9.88 | $9.94 | $9.70 | $9.70 | $8.84 | 12,762 |
| 2019-02-20 | $9.71 | $10.00 | $9.69 | $10.00 | $9.12 | 23,382 |
| 2019-02-19 | $9.64 | $9.80 | $9.62 | $9.74 | $8.88 | 42,166 |
| 2019-02-15 | $9.71 | $9.89 | $9.67 | $9.75 | $8.89 | 28,657 |
| 2019-02-14 | $9.69 | $9.78 | $9.63 | $9.72 | $8.86 | 20,840 |
| 2019-02-13 | $9.72 | $9.76 | $9.64 | $9.70 | $8.84 | 15,830 |
| 2019-02-12 | $9.51 | $9.51 | $9.36 | $9.38 | $8.55 | 10,112 |
| 2019-02-11 | $9.33 | $9.46 | $9.23 | $9.29 | $8.47 | 23,089 |
| 2019-02-08 | $9.27 | $9.44 | $9.16 | $9.35 | $8.52 | 50,219 |
| 2019-02-07 | $9.27 | $9.27 | $9.04 | $9.15 | $8.34 | 16,867 |
| 2019-02-06 | $9.16 | $9.29 | $9.06 | $9.25 | $8.43 | 18,363 |
| 2019-02-05 | $9.63 | $9.63 | $9.36 | $9.53 | $8.69 | 20,647 |
| 2019-02-04 | $9.76 | $9.97 | $9.76 | $9.97 | $9.09 | 18,051 |
| 2019-02-01 | $9.69 | $9.89 | $9.66 | $9.88 | $9.01 | 19,132 |
| 2019-01-31 | $9.44 | $9.69 | $9.44 | $9.69 | $8.83 | 28,366 |
| 2019-01-30 | $9.46 | $9.63 | $9.40 | $9.63 | $8.78 | 17,678 |
| 2019-01-29 | $9.51 | $9.70 | $9.51 | $9.65 | $8.80 | 24,498 |
| 2019-01-28 | $9.60 | $9.71 | $9.47 | $9.55 | $8.70 | 52,169 |
| 2019-01-25 | $9.66 | $9.86 | $9.60 | $9.62 | $8.77 | 18,719 |
| 2019-01-24 | $9.52 | $9.70 | $9.46 | $9.55 | $8.71 | 34,935 |
| 2019-01-23 | $9.79 | $9.79 | $9.52 | $9.58 | $8.73 | 30,024 |
| 2019-01-22 | $9.70 | $9.94 | $9.67 | $9.81 | $8.94 | 70,994 |
| 2019-01-18 | $9.68 | $9.82 | $9.68 | $9.82 | $8.95 | 32,246 |
| 2019-01-17 | $9.30 | $9.56 | $9.30 | $9.56 | $8.71 | 27,506 |
| 2019-01-16 | $9.31 | $9.49 | $9.25 | $9.25 | $8.43 | 22,005 |
| 2019-01-15 | $9.40 | $9.40 | $9.21 | $9.25 | $8.43 | 15,492 |
| 2019-01-14 | $9.20 | $9.29 | $9.12 | $9.20 | $8.39 | 62,825 |
| 2019-01-11 | $9.51 | $9.66 | $9.46 | $9.63 | $8.77 | 153,537 |
| 2019-01-10 | $9.44 | $9.56 | $9.35 | $9.40 | $8.57 | 32,983 |
| 2019-01-09 | $9.59 | $9.59 | $9.42 | $9.58 | $8.73 | 56,428 |
| 2019-01-08 | $9.67 | $9.67 | $9.40 | $9.44 | $8.61 | 32,187 |
| 2019-01-07 | $9.73 | $9.93 | $9.64 | $9.93 | $9.05 | 76,544 |
| 2019-01-04 | $9.45 | $9.74 | $9.45 | $9.69 | $8.83 | 352,465 |
| 2019-01-03 | $9.41 | $9.44 | $9.22 | $9.33 | $8.50 | 929,882 |
| 2019-01-02 | $9.57 | $9.66 | $9.46 | $9.56 | $8.71 | 35,759 |
| 2018-12-31 | $9.13 | $9.57 | $9.13 | $9.42 | $8.59 | 36,154 |
| 2018-12-28 | $9.30 | $9.43 | $9.15 | $9.17 | $8.36 | 777,519 |
| 2018-12-27 | $8.88 | $9.12 | $8.82 | $9.08 | $8.28 | 434,989 |
| 2018-12-26 | $8.55 | $8.83 | $8.38 | $8.61 | $7.85 | 33,259 |
| 2018-12-24 | $8.67 | $8.87 | $8.57 | $8.65 | $7.89 | 89,120 |
| 2018-12-21 | $8.73 | $8.90 | $8.69 | $8.69 | $7.92 | 1,422,093 |
| 2018-12-20 | $8.64 | $8.75 | $8.48 | $8.74 | $7.97 | 39,475 |
| 2018-12-19 | $8.78 | $8.78 | $8.40 | $8.56 | $7.80 | 147,447 |
| 2018-12-18 | $8.74 | $8.74 | $8.49 | $8.51 | $7.76 | 66,739 |
| 2018-12-17 | $8.35 | $8.63 | $8.33 | $8.33 | $7.59 | 616,966 |
| 2018-12-14 | $8.46 | $8.54 | $8.34 | $8.34 | $7.60 | 458,044 |
| 2018-12-13 | $8.67 | $8.79 | $8.46 | $8.79 | $8.01 | 322,176 |
| 2018-12-12 | $8.52 | $8.99 | $8.52 | $8.67 | $7.90 | 24,351 |
| 2018-12-11 | $8.38 | $8.56 | $8.23 | $8.56 | $7.80 | 166,311 |
| 2018-12-10 | $8.16 | $8.37 | $8.07 | $8.16 | $7.44 | 43,619 |
| 2018-12-07 | $8.20 | $8.35 | $8.07 | $8.21 | $7.48 | 83,926 |
| 2018-12-06 | $8.47 | $8.47 | $8.00 | $8.17 | $7.45 | 111,177 |
| 2018-12-04 | $8.89 | $8.91 | $8.71 | $8.90 | $8.11 | 2,426,197 |
| 2018-12-03 | $8.51 | $8.74 | $8.50 | $8.74 | $7.97 | 245,621 |
| 2018-11-30 | $8.07 | $8.42 | $8.07 | $8.41 | $7.67 | 480,696 |
| 2018-11-29 | $8.22 | $8.38 | $7.98 | $7.98 | $7.27 | 10,806 |
| 2018-11-28 | $8.04 | $8.24 | $7.94 | $8.16 | $7.44 | 8,475 |
| 2018-11-27 | $8.01 | $8.24 | $7.85 | $8.00 | $7.29 | 9,462 |
| 2018-11-26 | $8.30 | $8.63 | $8.30 | $8.55 | $7.79 | 11,811 |
| 2018-11-23 | $8.09 | $8.24 | $7.91 | $8.21 | $7.49 | 7,710 |
| 2018-11-21 | $8.33 | $8.73 | $8.31 | $8.31 | $7.58 | 10,558 |
| 2018-11-20 | $8.37 | $8.72 | $8.28 | $8.28 | $7.55 | 15,734 |
| 2018-11-19 | $8.78 | $8.96 | $8.60 | $8.92 | $8.13 | 3,759 |
| 2018-11-16 | $8.88 | $9.11 | $8.68 | $9.07 | $8.27 | 9,743 |
| 2018-11-15 | $8.66 | $8.96 | $8.50 | $8.54 | $7.78 | 8,646 |
| 2018-11-14 | $8.83 | $8.88 | $8.51 | $8.56 | $7.80 | 7,657 |
| 2018-11-13 | $8.60 | $8.86 | $8.57 | $8.57 | $7.81 | 7,542 |
| 2018-11-12 | $8.48 | $8.50 | $8.10 | $8.10 | $7.38 | 10,952 |
| 2018-11-09 | $8.29 | $8.49 | $8.21 | $8.29 | $7.56 | 18,533 |
| 2018-11-08 | $8.72 | $8.75 | $8.56 | $8.73 | $7.96 | 9,953 |
| 2018-11-07 | $8.77 | $8.98 | $8.73 | $8.74 | $7.97 | 12,129 |
| 2018-11-06 | $8.75 | $8.77 | $8.63 | $8.77 | $7.99 | 8,861 |
| 2018-11-05 | $8.73 | $8.90 | $8.61 | $8.76 | $7.98 | 9,267 |
| 2018-11-02 | $9.01 | $9.31 | $8.95 | $8.96 | $8.17 | 9,540 |
| 2018-11-01 | $8.81 | $8.92 | $8.75 | $8.75 | $7.98 | 7,000 |
| 2018-10-31 | $8.72 | $8.97 | $8.72 | $8.97 | $8.18 | 16,052 |
| 2018-10-30 | $8.53 | $8.71 | $8.44 | $8.69 | $7.92 | 4,093 |
| 2018-10-29 | $8.81 | $8.81 | $8.61 | $8.72 | $7.95 | 15,986 |
| 2018-10-26 | $8.55 | $8.80 | $8.39 | $8.40 | $7.66 | 13,480 |
| 2018-10-25 | $9.08 | $9.20 | $9.00 | $9.15 | $8.34 | 28,560 |
| 2018-10-24 | $9.88 | $9.88 | $9.52 | $9.78 | $8.92 | 10,518 |
| 2018-10-23 | $9.75 | $9.87 | $9.60 | $9.87 | $9.00 | 6,858 |
| 2018-10-22 | $10.24 | $10.50 | $10.08 | $10.34 | $9.42 | 1,050,527 |
| 2018-10-19 | $9.98 | $10.30 | $9.75 | $10.29 | $9.38 | 54,035 |
| 2018-10-18 | $10.49 | $10.67 | $10.41 | $10.56 | $9.63 | 440,848 |
| 2018-10-17 | $10.38 | $10.80 | $10.38 | $10.60 | $9.66 | 1,099,378 |
| 2018-10-15 | $10.49 | $10.59 | $10.49 | $10.59 | $9.65 | 351 |
| 2018-10-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.26 | 1,060 |
| 2018-09-26 | $11.49 | $11.49 | $11.49 | $11.49 | $10.47 | 1,000 |
| 2018-09-21 | $11.38 | $11.46 | $11.38 | $11.46 | $10.45 | 351 |
| 2018-08-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.80 | 351 |
Epiroc AB (EPOKY) News Headlines
Recent Epiroc AB (EPOKY) News
Similar Companies to Epiroc AB (EPOKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |