Easyjet plc (ESYJY) Exchange: OTCQX
Data as of April 25, 2024
$6.55 ($-0.42) -6.03%
Easyjet plc - Daily Information
Click for more stock information on Easyjet plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.48 |
| Previous Close | $6.55 |
| High | $6.58 |
| Low | $6.48 |
| Adjusted Open | $6.48 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.58 |
| Adjusted Low | $6.48 |
About Easyjet plc (ESYJY)
No Description Available
Invest in Easyjet plc (ESYJY)
Historical Stock Data for Easyjet plc (ESYJY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.48 | $6.58 | $6.48 | $6.55 | $6.55 | 3,758 |
| 2024-04-11 | $6.81 | $6.97 | $6.81 | $6.97 | $6.97 | 5,789 |
| 2024-04-10 | $7.15 | $7.20 | $7.11 | $7.15 | $7.15 | 1,442 |
| 2024-04-09 | $7.36 | $7.36 | $7.31 | $7.36 | $7.36 | 1,112 |
| 2024-04-08 | $7.26 | $7.36 | $7.26 | $7.36 | $7.36 | 1,112 |
| 2024-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 8,739 |
| 2024-04-04 | $7.24 | $7.24 | $7.15 | $7.15 | $7.15 | 8,739 |
| 2024-04-03 | $6.96 | $7.00 | $6.96 | $6.98 | $6.98 | 1,013 |
| 2024-04-02 | $6.99 | $7.00 | $6.98 | $7.00 | $7.00 | 335,219 |
| 2024-04-01 | $7.01 | $7.24 | $6.77 | $7.24 | $7.24 | 1,202 |
| 2024-03-28 | $7.15 | $7.21 | $7.13 | $7.13 | $7.13 | 11,641 |
| 2024-03-27 | $7.03 | $7.05 | $6.99 | $7.05 | $7.05 | 6,541 |
| 2024-03-26 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 1,182 |
| 2024-03-25 | $6.75 | $6.86 | $6.75 | $6.86 | $6.86 | 2,769 |
| 2024-03-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 613 |
| 2024-03-21 | $7.05 | $7.07 | $6.93 | $6.93 | $6.93 | 865 |
| 2024-03-20 | $6.82 | $6.95 | $6.82 | $6.95 | $6.95 | 1,348 |
| 2024-03-19 | $6.82 | $6.84 | $6.82 | $6.82 | $6.82 | 884 |
| 2024-03-18 | $6.88 | $6.88 | $6.82 | $6.85 | $6.85 | 1,186 |
| 2024-03-15 | $6.85 | $6.85 | $6.71 | $6.71 | $6.71 | 2,923 |
| 2024-03-14 | $6.66 | $6.66 | $6.63 | $6.63 | $6.63 | 3,442 |
| 2024-03-13 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 25 |
| 2024-03-12 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 25 |
| 2024-03-11 | $7.05 | $7.05 | $7.04 | $7.04 | $7.04 | 1,055 |
| 2024-03-08 | $7.10 | $7.12 | $7.02 | $7.02 | $7.02 | 5,104 |
| 2024-03-07 | $7.10 | $7.12 | $7.04 | $7.04 | $7.04 | 6,029 |
| 2024-03-06 | $7.11 | $7.11 | $7.05 | $7.05 | $7.05 | 3,260 |
| 2024-03-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 147 |
| 2024-03-04 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 240 |
| 2024-03-01 | $7.05 | $7.05 | $7.04 | $7.04 | $7.04 | 2,084 |
| 2024-02-29 | $6.94 | $6.96 | $6.83 | $6.88 | $6.88 | 5,041 |
| 2024-02-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 699 |
| 2024-02-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 4,235 |
| 2024-02-26 | $7.15 | $7.15 | $7.08 | $7.08 | $7.08 | 400 |
| 2024-02-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 75 |
| 2024-02-22 | $6.97 | $6.97 | $6.92 | $6.92 | $6.92 | 357 |
| 2024-02-21 | $7.04 | $7.07 | $7.00 | $7.00 | $7.00 | 1,040 |
| 2024-02-20 | $6.95 | $7.36 | $6.95 | $7.30 | $7.30 | 3,805 |
| 2024-02-16 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 973 |
| 2024-02-15 | $7.05 | $7.24 | $7.05 | $7.11 | $7.11 | 7,168 |
| 2024-02-14 | $6.99 | $6.99 | $6.90 | $6.90 | $6.90 | 466 |
| 2024-02-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 28 |
| 2024-02-12 | $6.85 | $6.89 | $6.85 | $6.89 | $6.89 | 579 |
| 2024-02-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 592 |
| 2024-02-08 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 729 |
| 2024-02-07 | $7.01 | $7.23 | $7.01 | $7.23 | $7.23 | 2,090 |
| 2024-02-06 | $7.17 | $7.19 | $7.17 | $7.17 | $7.17 | 578 |
| 2024-02-05 | $7.18 | $7.22 | $7.10 | $7.10 | $7.10 | 552 |
| 2024-02-02 | $7.28 | $7.36 | $7.28 | $7.28 | $7.28 | 1,897 |
| 2024-02-01 | $7.02 | $7.22 | $6.98 | $7.22 | $7.22 | 3,721 |
| 2024-01-31 | $6.93 | $7.07 | $6.93 | $6.99 | $6.99 | 4,227 |
| 2024-01-30 | $7.00 | $7.00 | $6.89 | $6.89 | $6.89 | 2,326 |
| 2024-01-29 | $6.78 | $6.90 | $6.78 | $6.90 | $6.90 | 15,919 |
| 2024-01-26 | $6.89 | $6.89 | $6.72 | $6.73 | $6.73 | 2,047 |
| 2024-01-25 | $6.70 | $6.86 | $6.70 | $6.73 | $6.73 | 9,135 |
| 2024-01-24 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 2,933 |
| 2024-01-23 | $6.31 | $6.60 | $6.31 | $6.60 | $6.60 | 962 |
| 2024-01-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 694 |
| 2024-01-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 215 |
| 2024-01-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 9 |
| 2024-01-17 | $6.13 | $6.24 | $6.13 | $6.24 | $6.24 | 1,429 |
| 2024-01-16 | $6.27 | $6.34 | $6.27 | $6.29 | $6.29 | 2,469 |
| 2024-01-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 481 |
| 2024-01-11 | $6.46 | $6.61 | $6.46 | $6.57 | $6.57 | 483 |
| 2024-01-10 | $6.43 | $6.52 | $6.34 | $6.45 | $6.45 | 18,023 |
| 2024-01-09 | $6.44 | $6.57 | $6.40 | $6.57 | $6.57 | 335,906 |
| 2024-01-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 792 |
| 2024-01-05 | $6.19 | $6.35 | $6.19 | $6.28 | $6.28 | 1,204 |
| 2024-01-04 | $6.21 | $6.26 | $6.19 | $6.22 | $6.22 | 5,558 |
| 2024-01-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 262 |
| 2024-01-02 | $6.25 | $6.30 | $6.22 | $6.22 | $6.22 | 1,124 |
| 2023-12-29 | $6.39 | $6.40 | $6.34 | $6.38 | $6.38 | 15,702 |
| 2023-12-28 | $6.46 | $6.46 | $6.42 | $6.42 | $6.42 | 2,001 |
| 2023-12-27 | $6.45 | $6.52 | $6.45 | $6.52 | $6.52 | 8,798 |
| 2023-12-26 | $6.21 | $6.34 | $6.21 | $6.34 | $6.34 | 1,206 |
| 2023-12-22 | $6.45 | $6.45 | $6.31 | $6.41 | $6.41 | 1,981 |
| 2023-12-21 | $6.53 | $6.53 | $6.46 | $6.46 | $6.46 | 2,561 |
| 2023-12-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 214 |
| 2023-12-19 | $6.30 | $6.33 | $6.30 | $6.33 | $6.33 | 10,253 |
| 2023-12-18 | $6.28 | $6.28 | $6.27 | $6.27 | $6.27 | 848 |
| 2023-12-15 | $6.32 | $6.34 | $6.22 | $6.22 | $6.22 | 6,728 |
| 2023-12-14 | $6.33 | $6.37 | $6.31 | $6.34 | $6.34 | 2,788 |
| 2023-12-13 | $6.09 | $6.15 | $6.07 | $6.15 | $6.15 | 15,982 |
| 2023-12-12 | $6.04 | $6.12 | $6.04 | $6.07 | $6.07 | 1,684 |
| 2023-12-11 | $5.96 | $6.14 | $5.93 | $5.94 | $5.94 | 4,564 |
| 2023-12-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 209 |
| 2023-12-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 158 |
| 2023-12-06 | $6.00 | $6.06 | $5.94 | $5.94 | $5.94 | 4,625 |
| 2023-12-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 304 |
| 2023-12-04 | $5.97 | $6.16 | $5.93 | $6.09 | $6.09 | 58,325 |
| 2023-12-01 | $5.75 | $5.91 | $5.63 | $5.90 | $5.90 | 6,907 |
| 2023-11-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 250 |
| 2023-11-29 | $5.60 | $5.64 | $5.57 | $5.60 | $5.60 | 7,065 |
| 2023-11-28 | $5.35 | $5.54 | $5.33 | $5.38 | $5.38 | 40,366 |
| 2023-11-27 | $5.10 | $5.10 | $5.07 | $5.10 | $5.10 | 1,535 |
| 2023-11-24 | $5.03 | $5.09 | $5.03 | $5.08 | $5.08 | 1,220 |
| 2023-11-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,417 |
| 2023-11-21 | $5.18 | $5.34 | $5.17 | $5.27 | $5.27 | 18,341 |
| 2023-11-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,200 |
| 2023-11-17 | $5.45 | $5.50 | $5.42 | $5.42 | $5.42 | 31,429 |
| 2023-11-16 | $5.32 | $5.44 | $5.32 | $5.43 | $5.43 | 4,207 |
| 2023-11-15 | $5.25 | $5.30 | $5.25 | $5.28 | $5.28 | 7,487 |
| 2023-11-14 | $5.25 | $5.25 | $5.11 | $5.14 | $5.14 | 1,102 |
| 2023-11-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 289 |
| 2023-11-10 | $4.78 | $4.88 | $4.78 | $4.88 | $4.88 | 414 |
| 2023-11-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 248 |
| 2023-11-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 116 |
| 2023-11-07 | $4.89 | $4.95 | $4.89 | $4.95 | $4.95 | 281 |
| 2023-11-06 | $4.99 | $5.00 | $4.89 | $4.89 | $4.89 | 2,446 |
| 2023-11-03 | $4.85 | $4.86 | $4.81 | $4.86 | $4.86 | 1,344 |
| 2023-11-02 | $4.61 | $4.62 | $4.58 | $4.59 | $4.59 | 23,807 |
| 2023-11-01 | $4.48 | $4.53 | $4.48 | $4.49 | $4.49 | 18,499 |
| 2023-10-31 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 479 |
| 2023-10-30 | $4.47 | $4.50 | $4.47 | $4.49 | $4.49 | 1,160 |
| 2023-10-27 | $4.40 | $4.40 | $4.34 | $4.34 | $4.34 | 1,474 |
| 2023-10-26 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 88 |
| 2023-10-25 | $4.38 | $4.41 | $4.38 | $4.41 | $4.41 | 356 |
| 2023-10-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 13 |
| 2023-10-23 | $4.24 | $4.44 | $4.24 | $4.44 | $4.44 | 1,514 |
| 2023-10-20 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 2,842 |
| 2023-10-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 463 |
| 2023-10-18 | $4.60 | $4.60 | $4.48 | $4.48 | $4.48 | 990 |
| 2023-10-17 | $4.72 | $4.73 | $4.72 | $4.73 | $4.73 | 263 |
| 2023-10-16 | $4.68 | $4.76 | $4.68 | $4.76 | $4.76 | 2,884 |
| 2023-10-13 | $4.71 | $4.74 | $4.68 | $4.74 | $4.74 | 4,115 |
| 2023-10-12 | $4.94 | $4.97 | $4.93 | $4.93 | $4.93 | 6,817 |
| 2023-10-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 217 |
| 2023-10-10 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 308 |
| 2023-10-09 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 3,431 |
| 2023-10-06 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 345 |
| 2023-10-05 | $5.32 | $5.33 | $5.27 | $5.27 | $5.27 | 6,147 |
| 2023-10-04 | $5.10 | $5.13 | $5.10 | $5.13 | $5.13 | 8,453 |
| 2023-10-03 | $5.11 | $5.11 | $5.09 | $5.11 | $5.11 | 9,694 |
| 2023-10-02 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 736 |
| 2023-09-29 | $5.18 | $5.18 | $5.14 | $5.14 | $5.14 | 1,103 |
| 2023-09-28 | $4.97 | $5.04 | $4.96 | $5.03 | $5.03 | 4,182 |
| 2023-09-27 | $5.03 | $5.07 | $5.03 | $5.05 | $5.05 | 1,621 |
| 2023-09-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 65 |
| 2023-09-25 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 420 |
| 2023-09-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 184 |
| 2023-09-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 206 |
| 2023-09-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,026 |
| 2023-09-19 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 694 |
| 2023-09-18 | $5.38 | $5.38 | $5.33 | $5.33 | $5.33 | 1,245 |
| 2023-09-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 129 |
| 2023-09-14 | $5.44 | $5.52 | $5.42 | $5.52 | $5.52 | 1,433 |
| 2023-09-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 665 |
| 2023-09-12 | $5.70 | $5.70 | $5.64 | $5.64 | $5.64 | 3,115 |
| 2023-09-11 | $5.43 | $5.50 | $5.43 | $5.50 | $5.50 | 784 |
| 2023-09-08 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 606 |
| 2023-09-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 83 |
| 2023-09-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 9 |
| 2023-09-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 113 |
| 2023-09-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 179 |
| 2023-08-31 | $5.38 | $5.38 | $5.31 | $5.34 | $5.34 | 1,134 |
| 2023-08-30 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 2,006 |
| 2023-08-29 | $5.21 | $5.35 | $5.21 | $5.33 | $5.33 | 3,338 |
| 2023-08-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 136 |
| 2023-08-25 | $5.26 | $5.26 | $5.14 | $5.14 | $5.14 | 4,088 |
| 2023-08-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 316 |
| 2023-08-23 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 772 |
| 2023-08-22 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 439 |
| 2023-08-21 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 5,277 |
| 2023-08-18 | $5.35 | $5.42 | $5.35 | $5.39 | $5.39 | 4,015 |
| 2023-08-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 338 |
| 2023-08-16 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 3,462 |
| 2023-08-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 298 |
| 2023-08-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,687 |
| 2023-08-11 | $5.65 | $5.69 | $5.65 | $5.66 | $5.66 | 2,500 |
| 2023-08-10 | $5.76 | $5.78 | $5.68 | $5.68 | $5.68 | 6,330 |
| 2023-08-09 | $5.58 | $5.67 | $5.58 | $5.67 | $5.67 | 396 |
| 2023-08-08 | $5.80 | $5.84 | $5.80 | $5.84 | $5.84 | 869 |
| 2023-08-07 | $5.76 | $5.78 | $5.75 | $5.78 | $5.78 | 1,621 |
| 2023-08-04 | $5.73 | $5.74 | $5.69 | $5.69 | $5.69 | 1,069 |
| 2023-08-03 | $5.58 | $5.70 | $5.58 | $5.70 | $5.70 | 539 |
| 2023-08-02 | $5.64 | $5.65 | $5.58 | $5.65 | $5.65 | 6,108 |
| 2023-08-01 | $5.80 | $5.81 | $5.74 | $5.74 | $5.74 | 2,316 |
| 2023-07-31 | $5.77 | $5.83 | $5.77 | $5.83 | $5.83 | 5,876 |
| 2023-07-28 | $5.80 | $5.82 | $5.78 | $5.78 | $5.78 | 1,081 |
| 2023-07-27 | $5.76 | $5.77 | $5.71 | $5.71 | $5.71 | 1,769 |
| 2023-07-26 | $5.75 | $5.80 | $5.75 | $5.75 | $5.75 | 1,816 |
| 2023-07-25 | $5.71 | $5.78 | $5.68 | $5.78 | $5.78 | 5,667 |
| 2023-07-24 | $5.86 | $5.86 | $5.82 | $5.84 | $5.84 | 2,417 |
| 2023-07-21 | $6.14 | $6.19 | $6.09 | $6.09 | $6.09 | 1,139 |
| 2023-07-20 | $6.11 | $6.22 | $6.09 | $6.22 | $6.22 | 1,275 |
| 2023-07-19 | $6.38 | $6.44 | $6.28 | $6.31 | $6.31 | 9,827 |
| 2023-07-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1,506 |
| 2023-07-17 | $6.20 | $6.26 | $6.20 | $6.26 | $6.26 | 787 |
| 2023-07-14 | $6.27 | $6.36 | $6.27 | $6.36 | $6.36 | 3,684 |
| 2023-07-13 | $6.51 | $6.55 | $6.46 | $6.54 | $6.54 | 3,763 |
| 2023-07-12 | $6.38 | $6.38 | $6.31 | $6.31 | $6.31 | 6,848 |
| 2023-07-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 230 |
| 2023-07-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 820 |
| 2023-07-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,310 |
| 2023-07-06 | $6.03 | $6.18 | $6.02 | $6.18 | $6.18 | 5,578 |
| 2023-07-05 | $6.30 | $6.33 | $6.28 | $6.33 | $6.33 | 1,302 |
| 2023-07-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 142 |
| 2023-06-30 | $6.12 | $6.18 | $6.07 | $6.07 | $6.07 | 15,075 |
| 2023-06-29 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,114 |
| 2023-06-28 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 928 |
| 2023-06-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 209 |
| 2023-06-26 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 237 |
| 2023-06-23 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 1,046 |
| 2023-06-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 687 |
| 2023-06-21 | $6.38 | $6.39 | $6.38 | $6.39 | $6.39 | 506 |
| 2023-06-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 169 |
| 2023-06-16 | $6.50 | $6.50 | $6.39 | $6.39 | $6.39 | 8,497 |
| 2023-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2,138 |
| 2023-06-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 3,173 |
| 2023-06-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 2,862 |
| 2023-06-12 | $6.14 | $6.14 | $6.11 | $6.11 | $6.11 | 2,392 |
| 2023-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 139 |
| 2023-06-08 | $6.07 | $6.15 | $6.07 | $6.15 | $6.15 | 1,050 |
| 2023-06-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 802 |
| 2023-06-06 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 465 |
| 2023-06-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 327 |
| 2023-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 281 |
| 2023-06-01 | $5.86 | $5.94 | $5.86 | $5.94 | $5.94 | 785 |
| 2023-05-31 | $5.82 | $5.82 | $5.81 | $5.82 | $5.82 | 2,748 |
| 2023-05-30 | $5.96 | $5.96 | $5.85 | $5.88 | $5.88 | 37,727 |
| 2023-05-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 256 |
| 2023-05-25 | $6.02 | $6.02 | $5.95 | $5.98 | $5.98 | 2,240 |
| 2023-05-24 | $6.02 | $6.04 | $6.02 | $6.04 | $6.04 | 1,946 |
| 2023-05-23 | $6.19 | $6.19 | $6.16 | $6.16 | $6.16 | 685 |
| 2023-05-22 | $6.29 | $6.29 | $6.19 | $6.19 | $6.19 | 8,072 |
| 2023-05-19 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 1,803 |
| 2023-05-18 | $6.50 | $6.54 | $6.47 | $6.47 | $6.47 | 1,381 |
| 2023-05-17 | $6.44 | $6.62 | $6.44 | $6.61 | $6.61 | 8,128 |
| 2023-05-16 | $6.19 | $6.31 | $6.19 | $6.27 | $6.27 | 2,475 |
| 2023-05-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 59 |
| 2023-05-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 335 |
| 2023-05-11 | $6.13 | $6.17 | $6.11 | $6.17 | $6.17 | 42,239 |
| 2023-05-10 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 826 |
| 2023-05-09 | $6.05 | $6.16 | $6.05 | $6.13 | $6.13 | 10,627 |
| 2023-05-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 48 |
| 2023-05-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 448 |
| 2023-05-04 | $6.00 | $6.00 | $5.98 | $5.99 | $5.99 | 2,622 |
| 2023-05-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 218 |
| 2023-05-02 | $6.25 | $6.26 | $6.14 | $6.14 | $6.14 | 3,405 |
| 2023-05-01 | $6.00 | $6.20 | $6.00 | $6.15 | $6.15 | 724 |
| 2023-04-28 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 573 |
| 2023-04-27 | $6.16 | $6.20 | $6.11 | $6.11 | $6.11 | 770 |
| 2023-04-26 | $6.06 | $6.06 | $6.02 | $6.02 | $6.02 | 2,694 |
| 2023-04-25 | $6.18 | $6.18 | $6.10 | $6.11 | $6.11 | 5,382 |
| 2023-04-24 | $6.32 | $6.32 | $6.27 | $6.27 | $6.27 | 524 |
| 2023-04-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 89 |
| 2023-04-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,577 |
| 2023-04-19 | $6.60 | $6.60 | $6.35 | $6.35 | $6.35 | 2,130 |
| 2023-04-18 | $6.44 | $6.46 | $6.31 | $6.42 | $6.42 | 1,736 |
| 2023-04-17 | $6.27 | $6.31 | $6.22 | $6.22 | $6.22 | 7,685 |
| 2023-04-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 167 |
| 2023-04-13 | $6.14 | $6.20 | $6.14 | $6.20 | $6.20 | 525 |
| 2023-04-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 320 |
| 2023-04-11 | $6.22 | $6.23 | $6.20 | $6.20 | $6.20 | 2,618 |
| 2023-04-10 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 458 |
| 2023-04-06 | $6.08 | $6.22 | $6.08 | $6.22 | $6.22 | 1,609 |
| 2023-04-05 | $6.20 | $6.23 | $6.16 | $6.23 | $6.23 | 2,703 |
| 2023-04-04 | $6.45 | $6.45 | $6.34 | $6.34 | $6.34 | 4,678 |
| 2023-04-03 | $6.32 | $6.35 | $6.30 | $6.35 | $6.35 | 1,099 |
| 2023-03-31 | $6.43 | $6.43 | $6.38 | $6.38 | $6.38 | 599 |
| 2023-03-30 | $6.17 | $6.21 | $6.15 | $6.21 | $6.21 | 3,784 |
| 2023-03-29 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 355 |
| 2023-03-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 3,048 |
| 2023-03-27 | $5.86 | $5.86 | $5.77 | $5.78 | $5.78 | 1,298 |
| 2023-03-24 | $5.78 | $5.78 | $5.66 | $5.70 | $5.70 | 2,750 |
| 2023-03-23 | $5.90 | $5.90 | $5.81 | $5.88 | $5.88 | 1,015 |
| 2023-03-22 | $5.94 | $6.00 | $5.94 | $6.00 | $6.00 | 6,739 |
| 2023-03-21 | $5.92 | $5.92 | $5.83 | $5.86 | $5.86 | 10,187 |
| 2023-03-20 | $5.66 | $5.88 | $5.66 | $5.88 | $5.88 | 12,455 |
| 2023-03-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 534 |
| 2023-03-16 | $5.75 | $5.97 | $5.75 | $5.88 | $5.88 | 749 |
| 2023-03-15 | $5.67 | $5.71 | $5.61 | $5.65 | $5.65 | 1,529 |
| 2023-03-14 | $6.09 | $6.14 | $6.09 | $6.14 | $6.14 | 2,849 |
| 2023-03-13 | $5.80 | $5.90 | $5.80 | $5.85 | $5.85 | 4,148 |
| 2023-03-10 | $6.07 | $6.07 | $5.94 | $5.94 | $5.94 | 655 |
| 2023-03-09 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 252 |
| 2023-03-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,401 |
| 2023-03-07 | $6.23 | $6.25 | $6.19 | $6.25 | $6.25 | 388 |
| 2023-03-06 | $6.12 | $6.23 | $6.12 | $6.23 | $6.23 | 6,083 |
| 2023-03-03 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 7,772 |
| 2023-03-02 | $5.71 | $5.77 | $5.71 | $5.77 | $5.77 | 1,315 |
| 2023-03-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 479 |
| 2023-02-28 | $5.85 | $5.88 | $5.78 | $5.78 | $5.78 | 14,105 |
| 2023-02-27 | $5.84 | $6.11 | $5.84 | $6.11 | $6.11 | 576 |
| 2023-02-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 138 |
| 2023-02-23 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 30 |
| 2023-02-22 | $5.79 | $5.79 | $5.71 | $5.71 | $5.71 | 734 |
| 2023-02-21 | $5.79 | $5.95 | $5.79 | $5.81 | $5.81 | 1,359 |
| 2023-02-17 | $6.03 | $6.10 | $6.03 | $6.10 | $6.10 | 399 |
| 2023-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 651 |
| 2023-02-15 | $6.00 | $6.00 | $5.90 | $6.00 | $6.00 | 1,043 |
| 2023-02-14 | $6.03 | $6.15 | $5.97 | $5.97 | $5.97 | 4,240 |
| 2023-02-13 | $5.84 | $5.84 | $5.69 | $5.69 | $5.69 | 560 |
| 2023-02-10 | $5.57 | $5.59 | $5.55 | $5.57 | $5.57 | 4,105 |
| 2023-02-09 | $5.85 | $5.85 | $5.79 | $5.82 | $5.82 | 1,444 |
| 2023-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 52 |
| 2023-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 109 |
| 2023-02-06 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 589 |
| 2023-02-03 | $6.16 | $6.16 | $6.02 | $6.02 | $6.02 | 678 |
| 2023-02-02 | $6.05 | $6.07 | $6.03 | $6.05 | $6.05 | 5,683 |
| 2023-02-01 | $5.99 | $6.01 | $5.90 | $5.97 | $5.97 | 3,395 |
| 2023-01-31 | $5.99 | $6.10 | $5.99 | $6.01 | $6.01 | 6,774 |
| 2023-01-30 | $6.13 | $6.35 | $6.11 | $6.17 | $6.17 | 6,609 |
| 2023-01-27 | $6.24 | $6.25 | $6.23 | $6.25 | $6.25 | 3,864 |
| 2023-01-26 | $6.41 | $6.45 | $6.31 | $6.35 | $6.35 | 7,624 |
| 2023-01-25 | $6.34 | $6.41 | $6.31 | $6.34 | $6.34 | 15,103 |
| 2023-01-24 | $5.66 | $5.80 | $5.66 | $5.73 | $5.73 | 2,898 |
| 2023-01-23 | $5.59 | $5.60 | $5.52 | $5.53 | $5.53 | 1,327 |
| 2023-01-20 | $5.56 | $5.59 | $5.56 | $5.59 | $5.59 | 1,447 |
| 2023-01-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 124 |
| 2023-01-18 | $5.52 | $5.52 | $5.38 | $5.38 | $5.38 | 1,395 |
| 2023-01-17 | $5.28 | $5.42 | $5.28 | $5.42 | $5.42 | 5,389 |
| 2023-01-13 | $5.25 | $5.30 | $5.24 | $5.24 | $5.24 | 19,301 |
| 2023-01-12 | $5.05 | $5.07 | $5.02 | $5.07 | $5.07 | 1,230 |
| 2023-01-11 | $4.72 | $4.77 | $4.72 | $4.77 | $4.77 | 4,155 |
| 2023-01-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 1,119 |
| 2023-01-09 | $4.82 | $4.82 | $4.70 | $4.70 | $4.70 | 3,495 |
| 2023-01-06 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 3,515 |
| 2023-01-05 | $4.41 | $4.50 | $4.41 | $4.46 | $4.46 | 3,341 |
| 2023-01-04 | $4.24 | $4.39 | $4.20 | $4.25 | $4.25 | 9,009 |
| 2023-01-03 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 4,679 |
| 2022-12-30 | $3.97 | $3.97 | $3.80 | $3.83 | $3.83 | 11,224 |
| 2022-12-29 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 4,671 |
| 2022-12-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 3,604 |
| 2022-12-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 186 |
| 2022-12-23 | $3.98 | $3.98 | $3.94 | $3.98 | $3.98 | 2,194 |
| 2022-12-22 | $4.04 | $4.04 | $4.01 | $4.02 | $4.02 | 10,660 |
| 2022-12-21 | $4.16 | $4.17 | $4.13 | $4.14 | $4.14 | 7,317 |
| 2022-12-20 | $4.08 | $4.11 | $4.07 | $4.11 | $4.11 | 1,715 |
| 2022-12-19 | $4.24 | $4.24 | $4.17 | $4.17 | $4.17 | 1,436 |
| 2022-12-16 | $4.27 | $4.27 | $4.23 | $4.23 | $4.23 | 6,341 |
| 2022-12-15 | $4.53 | $4.53 | $4.42 | $4.44 | $4.44 | 12,424 |
| 2022-12-14 | $4.43 | $4.50 | $4.42 | $4.50 | $4.50 | 8,827 |
| 2022-12-13 | $4.60 | $4.60 | $4.48 | $4.48 | $4.48 | 16,257 |
| 2022-12-12 | $4.59 | $4.61 | $4.58 | $4.60 | $4.60 | 9,309 |
| 2022-12-09 | $4.59 | $4.69 | $4.59 | $4.69 | $4.69 | 1,794 |
| 2022-12-08 | $4.56 | $4.60 | $4.56 | $4.57 | $4.57 | 3,803 |
| 2022-12-07 | $4.69 | $4.69 | $4.60 | $4.63 | $4.63 | 3,444 |
| 2022-12-06 | $4.75 | $4.75 | $4.68 | $4.68 | $4.68 | 4,535 |
| 2022-12-05 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 1,277 |
| 2022-12-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 342 |
| 2022-12-01 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 421 |
| 2022-11-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 121 |
| 2022-11-29 | $4.48 | $4.63 | $4.47 | $4.63 | $4.63 | 1,552 |
| 2022-11-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,414 |
| 2022-11-25 | $4.79 | $4.87 | $4.79 | $4.87 | $4.87 | 1,665 |
| 2022-11-23 | $4.54 | $4.69 | $4.54 | $4.64 | $4.64 | 670 |
| 2022-11-22 | $4.39 | $4.45 | $4.38 | $4.43 | $4.43 | 13,624 |
| 2022-11-21 | $4.50 | $4.61 | $4.50 | $4.61 | $4.61 | 317 |
| 2022-11-18 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 471 |
| 2022-11-17 | $4.48 | $4.62 | $4.48 | $4.62 | $4.62 | 1,492 |
| 2022-11-16 | $4.69 | $4.69 | $4.60 | $4.60 | $4.60 | 9,198 |
| 2022-11-15 | $4.98 | $5.01 | $4.78 | $4.86 | $4.86 | 8,457 |
| 2022-11-14 | $4.88 | $4.93 | $4.88 | $4.91 | $4.91 | 10,905 |
| 2022-11-11 | $4.75 | $4.81 | $4.75 | $4.79 | $4.79 | 3,509 |
| 2022-11-10 | $4.49 | $4.63 | $4.49 | $4.53 | $4.53 | 8,415 |
| 2022-11-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 512 |
| 2022-11-08 | $4.33 | $4.41 | $4.33 | $4.38 | $4.38 | 3,756 |
| 2022-11-07 | $4.24 | $4.24 | $4.18 | $4.18 | $4.18 | 10,356 |
| 2022-11-04 | $3.96 | $3.99 | $3.96 | $3.99 | $3.99 | 1,226 |
| 2022-11-03 | $3.77 | $3.77 | $3.75 | $3.77 | $3.77 | 2,420 |
| 2022-11-02 | $3.91 | $3.96 | $3.86 | $3.96 | $3.96 | 2,003 |
| 2022-11-01 | $4.13 | $4.14 | $4.02 | $4.07 | $4.07 | 28,828 |
| 2022-10-31 | $4.00 | $4.06 | $4.00 | $4.06 | $4.06 | 10,347 |
| 2022-10-28 | $3.74 | $3.78 | $3.73 | $3.78 | $3.78 | 1,333 |
| 2022-10-27 | $3.98 | $3.98 | $3.97 | $3.97 | $3.97 | 709 |
| 2022-10-26 | $3.86 | $3.91 | $3.84 | $3.84 | $3.84 | 17,398 |
| 2022-10-25 | $3.58 | $3.65 | $3.58 | $3.65 | $3.65 | 8,536 |
| 2022-10-24 | $3.50 | $3.57 | $3.50 | $3.57 | $3.57 | 9,163 |
| 2022-10-21 | $3.58 | $3.64 | $3.58 | $3.64 | $3.64 | 1,054 |
| 2022-10-20 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 6,987 |
| 2022-10-19 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 506 |
| 2022-10-18 | $3.74 | $3.74 | $3.67 | $3.72 | $3.72 | 3,625 |
| 2022-10-17 | $3.58 | $3.73 | $3.58 | $3.73 | $3.73 | 3,469 |
| 2022-10-14 | $3.43 | $3.47 | $3.35 | $3.35 | $3.35 | 7,321 |
| 2022-10-13 | $3.21 | $3.26 | $3.17 | $3.24 | $3.24 | 8,301 |
| 2022-10-12 | $3.08 | $3.15 | $3.07 | $3.07 | $3.07 | 5,006 |
| 2022-10-11 | $3.28 | $3.29 | $3.19 | $3.19 | $3.19 | 5,439 |
| 2022-10-10 | $3.31 | $3.31 | $3.25 | $3.25 | $3.25 | 3,158 |
| 2022-10-07 | $3.27 | $3.27 | $3.21 | $3.25 | $3.25 | 4,904 |
| 2022-10-06 | $3.30 | $3.32 | $3.29 | $3.29 | $3.29 | 1,369 |
| 2022-10-05 | $3.26 | $3.30 | $3.20 | $3.28 | $3.28 | 3,694 |
| 2022-10-04 | $3.41 | $3.44 | $3.39 | $3.41 | $3.41 | 8,558 |
| 2022-10-03 | $3.14 | $3.35 | $3.14 | $3.23 | $3.23 | 6,176 |
| 2022-09-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 781 |
| 2022-09-29 | $3.21 | $3.27 | $3.16 | $3.23 | $3.23 | 2,515 |
| 2022-09-28 | $3.05 | $3.33 | $3.05 | $3.33 | $3.33 | 2,350 |
| 2022-09-27 | $3.29 | $3.29 | $3.15 | $3.18 | $3.18 | 50,984 |
| 2022-09-26 | $3.31 | $3.33 | $3.17 | $3.19 | $3.19 | 97,597 |
| 2022-09-23 | $3.51 | $3.51 | $3.27 | $3.31 | $3.31 | 319,380 |
| 2022-09-22 | $3.85 | $3.85 | $3.68 | $3.73 | $3.73 | 10,365 |
| 2022-09-21 | $4.00 | $4.00 | $3.91 | $3.91 | $3.91 | 4,687 |
| 2022-09-20 | $4.04 | $4.10 | $4.02 | $4.07 | $4.07 | 9,196 |
| 2022-09-19 | $4.12 | $4.12 | $4.00 | $4.02 | $4.02 | 1,486 |
| 2022-09-16 | $4.00 | $4.12 | $4.00 | $4.12 | $4.12 | 5,661 |
| 2022-09-15 | $4.19 | $4.21 | $4.17 | $4.18 | $4.18 | 1,092 |
| 2022-09-14 | $4.10 | $4.21 | $4.00 | $4.12 | $4.12 | 15,679 |
| 2022-09-13 | $4.26 | $4.31 | $4.14 | $4.14 | $4.14 | 2,716 |
| 2022-09-12 | $4.28 | $4.37 | $4.28 | $4.37 | $4.37 | 1,309 |
| 2022-09-09 | $4.16 | $4.28 | $4.16 | $4.28 | $4.28 | 8,188 |
| 2022-09-08 | $4.13 | $4.21 | $4.12 | $4.16 | $4.16 | 15,968 |
| 2022-09-07 | $4.27 | $4.34 | $4.26 | $4.34 | $4.34 | 13,743 |
| 2022-09-06 | $4.38 | $4.38 | $4.32 | $4.32 | $4.32 | 3,028 |
| 2022-09-02 | $4.24 | $4.27 | $4.12 | $4.12 | $4.12 | 18,845 |
| 2022-09-01 | $4.16 | $4.25 | $4.11 | $4.14 | $4.14 | 22,428 |
| 2022-08-31 | $4.27 | $4.33 | $4.25 | $4.33 | $4.33 | 3,059 |
| 2022-08-30 | $4.23 | $4.33 | $4.22 | $4.24 | $4.24 | 1,017 |
| 2022-08-29 | $4.41 | $4.41 | $4.31 | $4.41 | $4.41 | 3,633 |
| 2022-08-26 | $4.37 | $4.37 | $4.21 | $4.21 | $4.21 | 11,237 |
| 2022-08-25 | $4.40 | $4.43 | $4.37 | $4.42 | $4.42 | 12,446 |
| 2022-08-24 | $4.32 | $4.38 | $4.29 | $4.33 | $4.33 | 6,618 |
| 2022-08-23 | $4.37 | $4.39 | $4.37 | $4.38 | $4.38 | 1,195 |
| 2022-08-22 | $4.40 | $4.40 | $4.31 | $4.36 | $4.36 | 5,882 |
| 2022-08-19 | $4.79 | $4.79 | $4.58 | $4.61 | $4.61 | 8,167 |
| 2022-08-18 | $4.98 | $4.98 | $4.94 | $4.95 | $4.95 | 5,522 |
| 2022-08-17 | $5.00 | $5.01 | $4.87 | $4.95 | $4.95 | 13,503 |
| 2022-08-16 | $5.24 | $5.24 | $5.18 | $5.20 | $5.20 | 4,442 |
| 2022-08-15 | $5.12 | $5.21 | $5.09 | $5.16 | $5.16 | 33,359 |
| 2022-08-12 | $5.00 | $5.04 | $4.98 | $5.04 | $5.04 | 18,389 |
| 2022-08-11 | $4.99 | $5.03 | $4.94 | $4.94 | $4.94 | 22,546 |
| 2022-08-10 | $4.98 | $5.01 | $4.97 | $5.01 | $5.01 | 6,931 |
| 2022-08-09 | $4.91 | $4.91 | $4.78 | $4.81 | $4.81 | 25,450 |
| 2022-08-08 | $4.93 | $5.01 | $4.93 | $4.94 | $4.94 | 17,231 |
| 2022-08-05 | $4.83 | $4.95 | $4.83 | $4.94 | $4.94 | 5,639 |
| 2022-08-04 | $4.99 | $5.00 | $4.96 | $4.98 | $4.98 | 8,430 |
| 2022-08-03 | $4.89 | $4.98 | $4.89 | $4.95 | $4.95 | 15,487 |
| 2022-08-02 | $4.86 | $4.92 | $4.86 | $4.88 | $4.88 | 6,037 |
| 2022-08-01 | $4.88 | $4.93 | $4.84 | $4.89 | $4.89 | 3,300 |
| 2022-07-29 | $4.83 | $4.99 | $4.78 | $4.99 | $4.99 | 7,757 |
| 2022-07-28 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 6,602 |
| 2022-07-27 | $4.80 | $4.84 | $4.80 | $4.83 | $4.83 | 17,930 |
| 2022-07-26 | $4.53 | $4.54 | $4.49 | $4.54 | $4.54 | 624 |
| 2022-07-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 733 |
| 2022-07-22 | $4.64 | $4.66 | $4.57 | $4.57 | $4.57 | 3,310 |
| 2022-07-21 | $4.54 | $4.60 | $4.54 | $4.59 | $4.59 | 3,785 |
| 2022-07-20 | $4.70 | $4.70 | $4.64 | $4.70 | $4.70 | 1,725 |
| 2022-07-19 | $4.69 | $4.79 | $4.67 | $4.78 | $4.78 | 2,846 |
| 2022-07-18 | $4.59 | $4.64 | $4.56 | $4.56 | $4.56 | 8,856 |
| 2022-07-15 | $4.50 | $4.50 | $4.43 | $4.47 | $4.47 | 7,760 |
| 2022-07-14 | $4.30 | $4.39 | $4.27 | $4.38 | $4.38 | 7,265 |
| 2022-07-13 | $4.30 | $4.33 | $4.21 | $4.29 | $4.29 | 23,549 |
| 2022-07-12 | $4.40 | $4.47 | $4.40 | $4.42 | $4.42 | 17,126 |
| 2022-07-11 | $4.34 | $4.36 | $4.32 | $4.36 | $4.36 | 1,714 |
| 2022-07-08 | $4.57 | $4.60 | $4.57 | $4.60 | $4.60 | 4,069 |
| 2022-07-07 | $4.49 | $4.62 | $4.47 | $4.58 | $4.58 | 9,272 |
| 2022-07-06 | $4.29 | $4.33 | $4.29 | $4.29 | $4.29 | 1,445 |
| 2022-07-05 | $4.15 | $4.34 | $4.13 | $4.28 | $4.28 | 14,129 |
| 2022-07-01 | $4.51 | $4.74 | $4.42 | $4.65 | $4.65 | 1,990 |
| 2022-06-30 | $4.40 | $4.70 | $4.37 | $4.70 | $4.70 | 16,909 |
| 2022-06-29 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 15,719 |
| 2022-06-28 | $5.04 | $5.09 | $5.04 | $5.04 | $5.04 | 1,479 |
| 2022-06-27 | $5.09 | $5.10 | $4.99 | $4.99 | $4.99 | 15,456 |
| 2022-06-24 | $4.79 | $4.92 | $4.77 | $4.88 | $4.88 | 14,286 |
| 2022-06-23 | $5.07 | $5.07 | $4.97 | $4.97 | $4.97 | 5,385 |
| 2022-06-22 | $5.15 | $5.18 | $5.11 | $5.13 | $5.13 | 8,775 |
| 2022-06-21 | $5.28 | $5.28 | $5.11 | $5.15 | $5.15 | 3,038 |
| 2022-06-17 | $5.23 | $5.42 | $5.23 | $5.39 | $5.39 | 14,524 |
| 2022-06-16 | $5.13 | $5.13 | $5.04 | $5.05 | $5.05 | 5,250 |
| 2022-06-15 | $5.12 | $5.33 | $5.05 | $5.19 | $5.19 | 7,832 |
| 2022-06-14 | $5.35 | $5.35 | $4.92 | $4.98 | $4.98 | 18,863 |
| 2022-06-13 | $5.34 | $5.34 | $5.13 | $5.19 | $5.19 | 27,096 |
| 2022-06-10 | $5.70 | $5.86 | $5.58 | $5.77 | $5.77 | 6,852 |
| 2022-06-09 | $5.93 | $5.93 | $5.78 | $5.79 | $5.79 | 15,506 |
| 2022-06-08 | $5.90 | $6.04 | $5.89 | $6.00 | $6.00 | 10,426 |
| 2022-06-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 237 |
| 2022-06-06 | $6.30 | $6.30 | $6.22 | $6.25 | $6.25 | 1,565 |
| 2022-06-03 | $6.47 | $6.47 | $6.31 | $6.36 | $6.36 | 3,210 |
| 2022-06-02 | $6.32 | $6.50 | $6.31 | $6.41 | $6.41 | 17,410 |
| 2022-06-01 | $6.38 | $6.42 | $6.35 | $6.42 | $6.42 | 38,183 |
| 2022-05-31 | $6.57 | $6.58 | $6.42 | $6.57 | $6.57 | 14,162 |
| 2022-05-27 | $6.67 | $6.75 | $6.60 | $6.75 | $6.75 | 8,484 |
| 2022-05-26 | $6.61 | $6.63 | $6.61 | $6.61 | $6.61 | 3,832 |
| 2022-05-25 | $6.40 | $6.47 | $6.40 | $6.44 | $6.44 | 18,948 |
| 2022-05-24 | $6.41 | $6.41 | $6.14 | $6.26 | $6.26 | 6,018 |
| 2022-05-23 | $6.69 | $6.69 | $6.52 | $6.69 | $6.69 | 10,676 |
| 2022-05-20 | $6.53 | $6.53 | $6.37 | $6.38 | $6.38 | 81,450 |
| 2022-05-19 | $6.16 | $6.28 | $6.16 | $6.28 | $6.28 | 2,743 |
| 2022-05-18 | $6.24 | $6.30 | $6.07 | $6.07 | $6.07 | 6,635 |
| 2022-05-17 | $6.35 | $6.35 | $6.23 | $6.29 | $6.29 | 6,160 |
| 2022-05-16 | $6.02 | $6.24 | $6.02 | $6.17 | $6.17 | 7,358 |
| 2022-05-13 | $6.02 | $6.13 | $6.02 | $6.13 | $6.13 | 11,805 |
| 2022-05-12 | $5.86 | $6.06 | $5.86 | $5.95 | $5.95 | 5,804 |
| 2022-05-11 | $6.30 | $6.30 | $6.07 | $6.23 | $6.23 | 11,514 |
| 2022-05-10 | $6.10 | $6.14 | $6.03 | $6.14 | $6.14 | 7,148 |
| 2022-05-09 | $6.20 | $6.20 | $6.02 | $6.03 | $6.03 | 14,507 |
| 2022-05-06 | $6.31 | $6.46 | $6.26 | $6.38 | $6.38 | 4,617 |
| 2022-05-05 | $6.59 | $6.59 | $6.37 | $6.40 | $6.40 | 23,063 |
| 2022-05-04 | $6.73 | $6.91 | $6.65 | $6.90 | $6.90 | 4,552 |
| 2022-05-03 | $7.11 | $7.11 | $6.90 | $6.91 | $6.91 | 18,300 |
| 2022-05-02 | $7.05 | $7.18 | $6.86 | $6.93 | $6.93 | 4,624 |
| 2022-04-29 | $7.08 | $7.08 | $6.99 | $7.03 | $7.03 | 4,179 |
| 2022-04-28 | $7.20 | $7.20 | $6.98 | $7.12 | $7.12 | 1,972 |
| 2022-04-27 | $7.06 | $7.17 | $6.96 | $7.00 | $7.00 | 16,043 |
| 2022-04-26 | $7.42 | $7.42 | $7.02 | $7.42 | $7.42 | 10,675 |
| 2022-04-25 | $7.33 | $7.42 | $7.33 | $7.42 | $7.42 | 10,675 |
| 2022-04-22 | $7.52 | $7.52 | $7.27 | $7.27 | $7.27 | 10,296 |
| 2022-04-21 | $7.86 | $7.89 | $7.57 | $7.58 | $7.58 | 26,661 |
| 2022-04-20 | $7.45 | $7.45 | $7.31 | $7.35 | $7.35 | 107,426 |
| 2022-04-19 | $7.37 | $7.40 | $7.34 | $7.40 | $7.40 | 14,856 |
| 2022-04-18 | $7.76 | $7.76 | $7.36 | $7.44 | $7.44 | 12,366 |
| 2022-04-14 | $7.57 | $7.57 | $7.49 | $7.57 | $7.57 | 110,677 |
| 2022-04-13 | $7.20 | $7.33 | $7.20 | $7.33 | $7.33 | 10,228 |
| 2022-04-12 | $7.08 | $7.26 | $7.08 | $7.12 | $7.12 | 8,380 |
| 2022-04-11 | $7.07 | $7.27 | $7.07 | $7.07 | $7.07 | 10,140 |
| 2022-04-08 | $6.88 | $6.96 | $6.84 | $6.84 | $6.84 | 3,184 |
| 2022-04-07 | $7.10 | $7.10 | $6.82 | $6.94 | $6.94 | 12,364 |
| 2022-04-06 | $6.93 | $6.93 | $6.80 | $6.89 | $6.89 | 20,293 |
| 2022-04-05 | $7.21 | $7.21 | $7.08 | $7.11 | $7.11 | 12,826 |
| 2022-04-04 | $7.25 | $7.38 | $7.24 | $7.38 | $7.38 | 17,822 |
| 2022-04-01 | $7.40 | $7.40 | $7.32 | $7.32 | $7.32 | 3,946 |
| 2022-03-31 | $7.40 | $7.42 | $7.35 | $7.36 | $7.36 | 28,355 |
| 2022-03-30 | $7.41 | $7.42 | $7.26 | $7.41 | $7.41 | 8,433 |
| 2022-03-29 | $7.63 | $7.69 | $7.54 | $7.60 | $7.60 | 18,667 |
| 2022-03-28 | $7.23 | $7.27 | $7.13 | $7.22 | $7.22 | 18,619 |
| 2022-03-25 | $6.96 | $7.01 | $6.89 | $7.01 | $7.01 | 34,788 |
| 2022-03-24 | $6.98 | $6.98 | $6.80 | $6.89 | $6.89 | 32,592 |
| 2022-03-23 | $7.04 | $7.11 | $6.98 | $6.98 | $6.98 | 12,417 |
| 2022-03-22 | $7.20 | $7.26 | $7.14 | $7.14 | $7.14 | 28,417 |
| 2022-03-21 | $6.95 | $7.10 | $6.95 | $7.00 | $7.00 | 21,866 |
| 2022-03-18 | $7.07 | $7.29 | $7.05 | $7.29 | $7.29 | 34,723 |
| 2022-03-17 | $7.10 | $7.19 | $7.06 | $7.16 | $7.16 | 28,391 |
| 2022-03-16 | $7.21 | $7.56 | $7.21 | $7.56 | $7.56 | 36,729 |
| 2022-03-15 | $7.11 | $7.18 | $6.95 | $6.99 | $6.99 | 46,998 |
| 2022-03-14 | $6.88 | $6.88 | $6.65 | $6.71 | $6.71 | 8,708 |
| 2022-03-11 | $6.87 | $6.87 | $6.48 | $6.58 | $6.58 | 75,173 |
| 2022-03-10 | $6.62 | $6.65 | $6.41 | $6.65 | $6.65 | 113,401 |
| 2022-03-09 | $6.97 | $6.98 | $6.78 | $6.92 | $6.92 | 33,002 |
| 2022-03-08 | $5.96 | $6.25 | $5.88 | $6.05 | $6.05 | 24,084 |
| 2022-03-07 | $6.27 | $6.27 | $5.73 | $5.80 | $5.80 | 57,528 |
| 2022-03-04 | $6.81 | $6.81 | $6.35 | $6.48 | $6.48 | 76,676 |
| 2022-03-03 | $7.49 | $7.49 | $6.90 | $6.94 | $6.94 | 96,674 |
| 2022-03-02 | $7.46 | $7.53 | $7.40 | $7.53 | $7.53 | 68,840 |
| 2022-03-01 | $7.74 | $7.74 | $7.33 | $7.33 | $7.33 | 35,210 |
| 2022-02-28 | $8.01 | $8.21 | $7.93 | $8.12 | $8.12 | 27,250 |
| 2022-02-25 | $8.58 | $8.58 | $8.39 | $8.53 | $8.53 | 82,866 |
| 2022-02-24 | $7.94 | $8.20 | $7.84 | $8.20 | $8.20 | 68,493 |
| 2022-02-23 | $9.01 | $9.01 | $8.70 | $8.71 | $8.71 | 57,040 |
| 2022-02-22 | $9.00 | $9.20 | $8.95 | $9.06 | $9.06 | 19,395 |
| 2022-02-18 | $9.30 | $9.37 | $9.14 | $9.25 | $9.25 | 37,049 |
| 2022-02-17 | $9.51 | $9.51 | $9.39 | $9.47 | $9.47 | 4,837 |
| 2022-02-16 | $9.75 | $9.86 | $9.74 | $9.82 | $9.82 | 15,931 |
| 2022-02-15 | $9.74 | $9.80 | $9.69 | $9.71 | $9.71 | 11,823 |
| 2022-02-14 | $9.34 | $9.51 | $9.33 | $9.41 | $9.41 | 14,544 |
| 2022-02-11 | $9.72 | $9.72 | $9.45 | $9.54 | $9.54 | 14,447 |
| 2022-02-10 | $9.89 | $9.97 | $9.83 | $9.83 | $9.83 | 4,311 |
| 2022-02-09 | $9.58 | $9.64 | $9.53 | $9.55 | $9.55 | 16,138 |
| 2022-02-08 | $9.17 | $9.30 | $9.17 | $9.30 | $9.30 | 9,867 |
| 2022-02-07 | $8.67 | $8.85 | $8.67 | $8.85 | $8.85 | 12,116 |
| 2022-02-04 | $8.49 | $8.64 | $8.49 | $8.59 | $8.59 | 14,046 |
| 2022-02-03 | $8.52 | $8.58 | $8.51 | $8.58 | $8.58 | 3,416 |
| 2022-02-02 | $8.66 | $8.66 | $8.59 | $8.59 | $8.59 | 7,516 |
| 2022-02-01 | $8.58 | $8.73 | $8.58 | $8.73 | $8.73 | 4,159 |
| 2022-01-31 | $8.36 | $8.48 | $8.36 | $8.48 | $8.48 | 3,989 |
| 2022-01-28 | $8.45 | $8.45 | $8.26 | $8.41 | $8.41 | 7,197 |
| 2022-01-27 | $8.50 | $8.62 | $8.43 | $8.54 | $8.54 | 32,247 |
| 2022-01-26 | $8.55 | $8.62 | $8.37 | $8.51 | $8.51 | 7,273 |
| 2022-01-25 | $8.10 | $8.24 | $7.93 | $8.23 | $8.23 | 3,733 |
| 2022-01-24 | $8.41 | $8.41 | $7.91 | $8.14 | $8.14 | 25,549 |
| 2022-01-21 | $8.61 | $8.64 | $8.43 | $8.43 | $8.43 | 16,506 |
| 2022-01-20 | $8.84 | $8.89 | $8.73 | $8.73 | $8.73 | 9,000 |
| 2022-01-19 | $8.50 | $8.57 | $8.50 | $8.56 | $8.56 | 6,350 |
| 2022-01-18 | $8.70 | $8.70 | $8.53 | $8.66 | $8.66 | 6,952 |
| 2022-01-14 | $8.60 | $8.77 | $8.57 | $8.77 | $8.77 | 5,443 |
| 2022-01-13 | $8.65 | $8.75 | $8.65 | $8.67 | $8.67 | 15,608 |
| 2022-01-12 | $8.64 | $8.64 | $8.51 | $8.56 | $8.56 | 1,082 |
| 2022-01-11 | $8.66 | $8.71 | $8.32 | $8.62 | $8.62 | 20,613 |
| 2022-01-10 | $8.71 | $8.71 | $8.59 | $8.65 | $8.65 | 14,065 |
| 2022-01-07 | $8.51 | $8.60 | $8.48 | $8.54 | $8.54 | 25,633 |
| 2022-01-06 | $8.54 | $8.60 | $8.45 | $8.51 | $8.51 | 18,485 |
| 2022-01-05 | $8.47 | $8.57 | $8.35 | $8.37 | $8.37 | 14,381 |
| 2022-01-04 | $8.35 | $8.38 | $8.07 | $8.31 | $8.31 | 10,431 |
| 2022-01-03 | $7.65 | $7.92 | $7.61 | $7.91 | $7.91 | 17,042 |
| 2021-12-31 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 8,804 |
| 2021-12-30 | $7.54 | $7.62 | $7.54 | $7.57 | $7.57 | 1,323 |
| 2021-12-29 | $7.65 | $7.85 | $7.50 | $7.53 | $7.53 | 14,535 |
| 2021-12-28 | $7.71 | $7.91 | $7.71 | $7.86 | $7.86 | 8,149 |
| 2021-12-27 | $7.25 | $7.91 | $7.25 | $7.61 | $7.61 | 4,320 |
| 2021-12-23 | $7.53 | $7.56 | $7.48 | $7.48 | $7.48 | 11,744 |
| 2021-12-22 | $7.36 | $7.36 | $7.17 | $7.23 | $7.23 | 3,608 |
| 2021-12-21 | $6.80 | $7.17 | $6.80 | $7.08 | $7.08 | 41,228 |
| 2021-12-20 | $6.81 | $6.85 | $6.69 | $6.81 | $6.81 | 11,415 |
| 2021-12-17 | $6.75 | $6.90 | $6.75 | $6.79 | $6.79 | 12,106 |
| 2021-12-16 | $6.78 | $6.88 | $6.60 | $6.66 | $6.66 | 61,103 |
| 2021-12-15 | $6.73 | $6.73 | $6.44 | $6.66 | $6.66 | 26,662 |
| 2021-12-14 | $6.66 | $6.92 | $6.66 | $6.80 | $6.80 | 11,868 |
| 2021-12-13 | $6.70 | $6.82 | $6.67 | $6.79 | $6.79 | 11,576 |
| 2021-12-10 | $7.16 | $7.16 | $7.07 | $7.13 | $7.13 | 5,240 |
| 2021-12-09 | $7.10 | $7.16 | $7.07 | $7.14 | $7.14 | 6,162 |
| 2021-12-08 | $7.32 | $7.38 | $7.30 | $7.30 | $7.30 | 4,662 |
| 2021-12-07 | $7.59 | $7.59 | $7.32 | $7.34 | $7.34 | 3,859 |
| 2021-12-06 | $7.11 | $7.53 | $7.11 | $7.41 | $7.41 | 17,837 |
| 2021-12-03 | $7.09 | $7.23 | $6.92 | $6.97 | $6.97 | 13,682 |
| 2021-12-02 | $7.23 | $7.25 | $7.02 | $7.25 | $7.25 | 15,499 |
| 2021-12-01 | $7.14 | $7.18 | $6.81 | $6.81 | $6.81 | 29,861 |
| 2021-11-30 | $6.88 | $6.88 | $6.60 | $6.72 | $6.72 | 15,044 |
| 2021-11-29 | $7.06 | $7.07 | $6.80 | $6.88 | $6.88 | 52,018 |
| 2021-11-26 | $7.00 | $7.01 | $6.70 | $6.86 | $6.86 | 37,978 |
| 2021-11-24 | $7.46 | $7.57 | $7.42 | $7.51 | $7.51 | 11,954 |
| 2021-11-23 | $7.61 | $7.76 | $7.49 | $7.56 | $7.56 | 11,322 |
| 2021-11-22 | $7.54 | $7.64 | $7.43 | $7.43 | $7.43 | 13,289 |
| 2021-11-19 | $7.77 | $7.77 | $7.42 | $7.51 | $7.51 | 33,206 |
| 2021-11-18 | $7.85 | $7.85 | $7.77 | $7.77 | $7.77 | 10,162 |
| 2021-11-17 | $7.91 | $7.91 | $7.85 | $7.91 | $7.91 | 10,107 |
| 2021-11-16 | $8.05 | $8.14 | $7.90 | $7.91 | $7.91 | 14,590 |
| 2021-11-15 | $8.10 | $8.10 | $8.00 | $8.07 | $8.07 | 15,041 |
| 2021-11-12 | $8.21 | $8.24 | $8.01 | $8.14 | $8.14 | 57,574 |
| 2021-11-11 | $8.33 | $8.41 | $8.15 | $8.22 | $8.22 | 14,749 |
| 2021-11-10 | $8.50 | $8.54 | $8.40 | $8.40 | $8.40 | 10,472 |
| 2021-11-09 | $8.78 | $8.78 | $8.62 | $8.75 | $8.75 | 5,363 |
| 2021-11-08 | $8.91 | $8.98 | $8.87 | $8.87 | $8.87 | 5,261 |
| 2021-11-05 | $8.70 | $9.02 | $8.70 | $8.89 | $8.89 | 24,052 |
| 2021-11-04 | $8.48 | $8.72 | $8.42 | $8.43 | $8.43 | 10,833 |
| 2021-11-03 | $8.54 | $8.56 | $8.43 | $8.46 | $8.46 | 8,645 |
| 2021-11-02 | $8.62 | $8.62 | $8.40 | $8.40 | $8.40 | 4,639 |
| 2021-11-01 | $8.68 | $8.81 | $8.68 | $8.71 | $8.71 | 11,473 |
| 2021-10-29 | $8.64 | $8.73 | $8.60 | $8.69 | $8.69 | 8,644 |
| 2021-10-28 | $8.62 | $8.65 | $8.62 | $8.64 | $8.64 | 7,405 |
| 2021-10-27 | $8.45 | $8.62 | $8.39 | $8.44 | $8.44 | 22,165 |
| 2021-10-26 | $8.34 | $8.63 | $8.34 | $8.44 | $8.44 | 10,700 |
| 2021-10-25 | $8.46 | $8.46 | $8.25 | $8.26 | $8.26 | 3,708 |
| 2021-10-22 | $8.30 | $8.38 | $8.20 | $8.20 | $8.20 | 4,759 |
| 2021-10-21 | $8.51 | $8.54 | $8.30 | $8.37 | $8.37 | 9,246 |
| 2021-10-20 | $8.35 | $8.35 | $8.16 | $8.31 | $8.31 | 8,220 |
| 2021-10-19 | $8.70 | $8.70 | $8.39 | $8.50 | $8.50 | 13,359 |
| 2021-10-18 | $8.70 | $8.70 | $8.56 | $8.70 | $8.70 | 21,894 |
| 2021-10-15 | $8.73 | $9.10 | $8.73 | $8.92 | $8.92 | 4,986 |
| 2021-10-14 | $8.55 | $8.84 | $8.45 | $8.60 | $8.60 | 12,738 |
| 2021-10-13 | $8.54 | $8.59 | $8.28 | $8.52 | $8.52 | 8,652 |
| 2021-10-12 | $8.72 | $8.72 | $8.55 | $8.68 | $8.68 | 9,483 |
| 2021-10-11 | $8.70 | $8.99 | $8.70 | $8.90 | $8.90 | 6,039 |
| 2021-10-08 | $8.88 | $9.08 | $8.70 | $8.70 | $8.70 | 12,573 |
| 2021-10-07 | $9.00 | $9.12 | $8.75 | $8.89 | $8.89 | 13,299 |
| 2021-10-06 | $9.18 | $9.39 | $9.01 | $9.33 | $9.33 | 10,438 |
| 2021-10-05 | $9.25 | $9.93 | $9.25 | $9.34 | $9.34 | 8,854 |
| 2021-10-04 | $9.45 | $10.02 | $9.30 | $9.40 | $9.40 | 9,942 |
| 2021-10-01 | $9.59 | $10.35 | $9.44 | $9.54 | $9.54 | 31,135 |
| 2021-09-30 | $9.90 | $10.14 | $9.05 | $9.29 | $9.29 | 29,607 |
| 2021-09-29 | $11.01 | $11.39 | $10.59 | $11.38 | $9.75 | 4,959 |
| 2021-09-28 | $11.13 | $11.20 | $10.99 | $11.05 | $9.47 | 4,119 |
| 2021-09-27 | $10.11 | $11.85 | $10.11 | $11.40 | $9.77 | 8,325 |
| 2021-09-24 | $10.16 | $11.20 | $10.16 | $11.00 | $9.42 | 3,432 |
| 2021-09-23 | $10.68 | $11.20 | $10.66 | $11.00 | $9.42 | 9,232 |
| 2021-09-22 | $11.21 | $11.60 | $10.70 | $11.08 | $9.49 | 15,927 |
| 2021-09-21 | $11.27 | $11.49 | $11.26 | $11.40 | $9.77 | 6,537 |
| 2021-09-20 | $11.25 | $11.60 | $11.03 | $11.49 | $9.84 | 23,731 |
| 2021-09-17 | $10.26 | $11.33 | $10.26 | $11.25 | $9.63 | 11,390 |
| 2021-09-16 | $10.62 | $10.84 | $10.25 | $10.71 | $9.17 | 8,081 |
| 2021-09-15 | $10.10 | $10.60 | $10.10 | $10.32 | $8.84 | 4,593 |
| 2021-09-14 | $10.92 | $10.92 | $10.08 | $10.43 | $8.93 | 26,754 |
| 2021-09-13 | $10.09 | $10.79 | $10.00 | $10.55 | $9.04 | 19,278 |
| 2021-09-10 | $10.02 | $10.02 | $9.76 | $9.91 | $8.49 | 43,213 |
| 2021-09-09 | $10.44 | $10.45 | $9.97 | $10.11 | $8.66 | 37,233 |
| 2021-09-08 | $11.11 | $11.11 | $10.49 | $10.70 | $9.17 | 6,311 |
| 2021-09-07 | $10.93 | $10.93 | $10.76 | $10.83 | $9.27 | 23,243 |
| 2021-09-03 | $10.93 | $11.18 | $10.93 | $11.11 | $9.52 | 3,793 |
| 2021-09-02 | $11.12 | $11.19 | $11.12 | $11.15 | $9.55 | 3,971 |
| 2021-09-01 | $11.15 | $11.15 | $11.09 | $11.09 | $9.50 | 951 |
| 2021-08-31 | $11.11 | $11.11 | $11.05 | $11.05 | $9.47 | 2,161 |
| 2021-08-30 | $10.96 | $11.25 | $10.96 | $11.25 | $9.64 | 1,048 |
| 2021-08-27 | $11.20 | $11.28 | $11.14 | $11.22 | $9.61 | 3,600 |
| 2021-08-26 | $11.49 | $11.49 | $11.21 | $11.29 | $9.67 | 1,294 |
| 2021-08-25 | $11.72 | $11.72 | $11.53 | $11.53 | $9.88 | 4,118 |
| 2021-08-24 | $11.57 | $11.66 | $11.40 | $11.60 | $9.93 | 12,546 |
| 2021-08-23 | $11.00 | $11.26 | $11.00 | $11.10 | $9.51 | 3,345 |
| 2021-08-20 | $10.88 | $10.96 | $10.83 | $10.87 | $9.31 | 4,066 |
| 2021-08-19 | $11.31 | $11.31 | $10.74 | $10.99 | $9.41 | 2,737 |
| 2021-08-18 | $11.00 | $11.40 | $11.00 | $11.20 | $9.59 | 4,788 |
| 2021-08-17 | $11.14 | $11.14 | $10.85 | $10.97 | $9.40 | 2,676 |
| 2021-08-16 | $11.15 | $11.34 | $10.94 | $11.03 | $9.45 | 5,913 |
| 2021-08-13 | $11.49 | $11.49 | $11.32 | $11.37 | $9.74 | 3,409 |
| 2021-08-12 | $11.55 | $11.56 | $11.41 | $11.44 | $9.80 | 1,635 |
| 2021-08-11 | $11.69 | $11.69 | $11.41 | $11.41 | $9.77 | 2,861 |
| 2021-08-10 | $11.50 | $11.51 | $11.47 | $11.48 | $9.83 | 2,446 |
| 2021-08-09 | $11.44 | $11.67 | $11.42 | $11.60 | $9.93 | 5,989 |
| 2021-08-06 | $12.05 | $12.12 | $11.69 | $11.69 | $10.01 | 4,190 |
| 2021-08-05 | $11.60 | $11.91 | $11.60 | $11.85 | $10.15 | 2,841 |
| 2021-08-04 | $11.55 | $11.67 | $11.38 | $11.50 | $9.85 | 5,180 |
| 2021-08-03 | $11.48 | $11.70 | $11.48 | $11.54 | $9.89 | 2,722 |
| 2021-08-02 | $11.84 | $11.92 | $11.62 | $11.73 | $10.04 | 5,744 |
| 2021-07-30 | $12.01 | $12.01 | $11.80 | $11.80 | $10.11 | 4,178 |
| 2021-07-29 | $12.43 | $12.44 | $12.35 | $12.35 | $10.58 | 2,573 |
| 2021-07-28 | $12.44 | $12.49 | $12.24 | $12.30 | $10.54 | 6,330 |
| 2021-07-27 | $11.97 | $12.05 | $11.87 | $11.92 | $10.21 | 2,738 |
| 2021-07-26 | $11.42 | $11.94 | $11.42 | $11.67 | $10.00 | 5,832 |
| 2021-07-23 | $11.30 | $11.30 | $11.23 | $11.28 | $9.66 | 24,889 |
| 2021-07-22 | $11.36 | $11.41 | $11.06 | $11.06 | $9.47 | 25,502 |
| 2021-07-21 | $11.10 | $11.38 | $11.01 | $11.26 | $9.64 | 11,005 |
| 2021-07-20 | $10.58 | $10.74 | $10.50 | $10.74 | $9.20 | 38,611 |
| 2021-07-19 | $10.90 | $10.90 | $10.35 | $10.63 | $9.10 | 61,354 |
| 2021-07-16 | $11.50 | $11.53 | $11.41 | $11.42 | $9.78 | 4,798 |
| 2021-07-15 | $11.48 | $11.57 | $11.40 | $11.48 | $9.83 | 7,676 |
| 2021-07-14 | $12.01 | $12.02 | $11.75 | $11.75 | $10.07 | 15,743 |
| 2021-07-13 | $12.41 | $12.41 | $12.20 | $12.26 | $10.50 | 2,407 |
| 2021-07-12 | $12.75 | $12.75 | $12.59 | $12.64 | $10.82 | 3,508 |
| 2021-07-09 | $12.97 | $13.15 | $12.97 | $13.08 | $11.20 | 2,383 |
| 2021-07-08 | $12.51 | $12.75 | $12.41 | $12.41 | $10.63 | 25,326 |
| 2021-07-07 | $13.00 | $13.00 | $12.53 | $12.70 | $10.88 | 5,807 |
| 2021-07-06 | $13.40 | $13.56 | $13.05 | $13.14 | $11.26 | 12,689 |
| 2021-07-02 | $12.78 | $12.93 | $12.78 | $12.86 | $11.02 | 6,294 |
| 2021-07-01 | $12.68 | $12.86 | $12.68 | $12.77 | $10.94 | 23,332 |
| 2021-06-30 | $12.73 | $12.73 | $12.51 | $12.55 | $10.75 | 7,071 |
| 2021-06-29 | $12.60 | $12.65 | $12.22 | $12.61 | $10.80 | 18,026 |
| 2021-06-28 | $12.61 | $13.34 | $12.61 | $12.80 | $10.96 | 37,778 |
| 2021-06-25 | $13.75 | $13.78 | $13.45 | $13.45 | $11.52 | 2,372 |
| 2021-06-24 | $14.15 | $14.15 | $13.46 | $13.75 | $11.78 | 3,945 |
| 2021-06-23 | $13.55 | $14.00 | $13.55 | $13.91 | $11.91 | 2,046 |
| 2021-06-22 | $13.70 | $13.84 | $13.70 | $13.82 | $11.84 | 3,198 |
| 2021-06-21 | $13.70 | $13.70 | $13.51 | $13.56 | $11.62 | 1,984 |
| 2021-06-18 | $13.88 | $13.88 | $13.31 | $13.62 | $11.67 | 13,274 |
| 2021-06-17 | $13.39 | $13.80 | $13.39 | $13.65 | $11.70 | 8,295 |
| 2021-06-16 | $13.36 | $13.74 | $13.35 | $13.56 | $11.62 | 4,212 |
| 2021-06-15 | $13.48 | $13.48 | $13.38 | $13.40 | $11.48 | 13,588 |
| 2021-06-14 | $13.83 | $13.83 | $13.41 | $13.48 | $11.55 | 7,162 |
| 2021-06-11 | $13.83 | $13.91 | $13.75 | $13.81 | $11.83 | 6,280 |
| 2021-06-10 | $14.08 | $14.10 | $13.62 | $13.62 | $11.67 | 38,424 |
| 2021-06-09 | $14.42 | $14.42 | $14.12 | $14.21 | $12.17 | 36,352 |
| 2021-06-08 | $13.93 | $14.24 | $13.93 | $14.24 | $12.20 | 40,075 |
| 2021-06-07 | $13.72 | $13.92 | $13.72 | $13.80 | $11.82 | 22,598 |
| 2021-06-04 | $13.58 | $13.65 | $13.46 | $13.52 | $11.58 | 24,704 |
| 2021-06-03 | $13.78 | $13.81 | $13.60 | $13.78 | $11.80 | 11,691 |
| 2021-06-02 | $14.56 | $14.58 | $14.47 | $14.57 | $12.48 | 12,839 |
| 2021-06-01 | $14.45 | $14.50 | $14.42 | $14.47 | $12.40 | 6,976 |
| 2021-05-28 | $14.40 | $14.54 | $14.35 | $14.46 | $12.38 | 5,322 |
| 2021-05-27 | $14.42 | $14.47 | $14.34 | $14.46 | $12.38 | 5,899 |
| 2021-05-26 | $14.10 | $14.15 | $14.08 | $14.10 | $12.08 | 5,879 |
| 2021-05-25 | $14.05 | $14.25 | $14.05 | $14.11 | $12.09 | 7,282 |
| 2021-05-24 | $14.05 | $14.05 | $14.00 | $14.02 | $12.01 | 5,899 |
| 2021-05-21 | $13.92 | $14.05 | $13.87 | $14.00 | $11.99 | 27,654 |
| 2021-05-20 | $13.78 | $14.17 | $13.67 | $14.05 | $12.04 | 12,291 |
| 2021-05-19 | $14.15 | $14.33 | $13.87 | $14.29 | $12.24 | 20,257 |
| 2021-05-18 | $14.40 | $14.61 | $14.40 | $14.50 | $12.42 | 8,966 |
| 2021-05-17 | $14.39 | $14.39 | $14.14 | $14.18 | $12.15 | 6,064 |
| 2021-05-14 | $14.16 | $14.63 | $14.00 | $14.59 | $12.50 | 19,177 |
| 2021-05-13 | $14.45 | $14.63 | $14.30 | $14.63 | $12.53 | 20,722 |
| 2021-05-12 | $14.58 | $14.72 | $14.45 | $14.45 | $12.38 | 64,460 |
| 2021-05-11 | $14.67 | $15.11 | $14.60 | $14.90 | $12.76 | 23,988 |
| 2021-05-10 | $15.52 | $15.52 | $15.20 | $15.31 | $13.11 | 45,483 |
| 2021-05-07 | $14.83 | $15.74 | $14.79 | $15.68 | $13.43 | 164,047 |
| 2021-05-06 | $14.37 | $14.52 | $14.34 | $14.45 | $12.38 | 2,423 |
| 2021-05-05 | $14.34 | $14.34 | $14.18 | $14.27 | $12.22 | 5,323 |
| 2021-05-04 | $14.76 | $14.76 | $14.44 | $14.55 | $12.46 | 5,168 |
| 2021-05-03 | $14.07 | $14.63 | $14.07 | $14.63 | $12.53 | 2,067 |
| 2021-04-30 | $14.36 | $14.42 | $14.30 | $14.36 | $12.30 | 6,018 |
| 2021-04-29 | $14.46 | $14.46 | $14.13 | $14.28 | $12.23 | 1,584 |
| 2021-04-28 | $14.46 | $14.54 | $14.40 | $14.42 | $12.35 | 3,175 |
| 2021-04-27 | $14.32 | $14.40 | $14.31 | $14.37 | $12.31 | 8,107 |
| 2021-04-26 | $14.25 | $14.39 | $14.25 | $14.38 | $12.32 | 16,260 |
| 2021-04-23 | $13.71 | $13.78 | $13.69 | $13.70 | $11.74 | 2,494 |
| 2021-04-22 | $13.92 | $14.07 | $13.89 | $14.01 | $12.00 | 4,635 |
| 2021-04-21 | $13.22 | $13.53 | $13.22 | $13.53 | $11.59 | 3,056 |
| 2021-04-20 | $13.43 | $13.43 | $13.04 | $13.10 | $11.22 | 7,578 |
| 2021-04-19 | $13.94 | $14.07 | $13.81 | $13.92 | $11.92 | 6,276 |
| 2021-04-16 | $13.84 | $13.91 | $13.79 | $13.87 | $11.88 | 7,770 |
| 2021-04-15 | $13.69 | $13.91 | $13.66 | $13.70 | $11.74 | 42,644 |
| 2021-04-14 | $13.47 | $13.62 | $13.39 | $13.62 | $11.67 | 21,860 |
| 2021-04-13 | $12.91 | $13.30 | $12.65 | $13.20 | $11.30 | 9,093 |
| 2021-04-12 | $13.18 | $13.20 | $12.85 | $12.94 | $11.08 | 17,965 |
| 2021-04-09 | $13.50 | $13.51 | $13.34 | $13.45 | $11.52 | 23,024 |
| 2021-04-08 | $13.92 | $13.96 | $13.52 | $13.70 | $11.73 | 5,049 |
| 2021-04-07 | $14.10 | $14.18 | $13.98 | $14.14 | $12.11 | 1,429 |
| 2021-04-06 | $14.22 | $14.27 | $13.98 | $14.01 | $12.00 | 4,918 |
| 2021-04-05 | $14.15 | $14.65 | $13.99 | $14.55 | $12.46 | 7,548 |
| 2021-04-01 | $13.80 | $14.00 | $13.77 | $13.98 | $11.98 | 8,211 |
| 2021-03-31 | $13.55 | $13.81 | $13.53 | $13.60 | $11.65 | 10,069 |
| 2021-03-30 | $13.23 | $13.66 | $13.23 | $13.51 | $11.57 | 7,306 |
| 2021-03-29 | $13.12 | $13.12 | $12.92 | $12.93 | $11.08 | 8,963 |
| 2021-03-26 | $13.29 | $13.53 | $13.22 | $13.30 | $11.39 | 5,840 |
| 2021-03-25 | $12.69 | $13.03 | $12.61 | $13.03 | $11.16 | 8,382 |
| 2021-03-24 | $12.86 | $13.01 | $12.82 | $12.87 | $11.02 | 5,717 |
| 2021-03-23 | $12.60 | $12.74 | $12.35 | $12.55 | $10.75 | 73,461 |
| 2021-03-22 | $13.25 | $13.25 | $13.00 | $13.14 | $11.25 | 18,891 |
| 2021-03-19 | $14.18 | $14.19 | $13.78 | $14.19 | $12.16 | 7,614 |
| 2021-03-18 | $14.32 | $14.50 | $14.23 | $14.35 | $12.29 | 6,214 |
| 2021-03-17 | $14.30 | $14.58 | $14.28 | $14.58 | $12.49 | 16,124 |
| 2021-03-16 | $14.40 | $14.48 | $14.30 | $14.41 | $12.34 | 3,441 |
| 2021-03-15 | $14.73 | $14.73 | $14.51 | $14.69 | $12.58 | 3,267 |
| 2021-03-12 | $14.24 | $14.39 | $14.19 | $14.39 | $12.33 | 9,317 |
| 2021-03-11 | $14.08 | $14.51 | $14.08 | $14.44 | $12.37 | 10,399 |
| 2021-03-10 | $13.90 | $13.94 | $13.69 | $13.94 | $11.94 | 25,124 |
| 2021-03-09 | $14.07 | $14.12 | $13.90 | $14.07 | $12.05 | 29,503 |
| 2021-03-08 | $14.00 | $14.15 | $13.99 | $14.11 | $12.08 | 9,385 |
| 2021-03-05 | $14.01 | $14.41 | $13.56 | $13.76 | $11.79 | 10,463 |
| 2021-03-04 | $14.82 | $14.82 | $13.95 | $14.15 | $12.12 | 38,421 |
| 2021-03-03 | $14.52 | $14.86 | $14.51 | $14.57 | $12.48 | 21,827 |
| 2021-03-02 | $14.08 | $14.19 | $13.97 | $14.13 | $12.10 | 2,446 |
| 2021-03-01 | $14.17 | $14.30 | $13.96 | $13.96 | $11.96 | 24,936 |
| 2021-02-26 | $13.96 | $13.96 | $13.75 | $13.88 | $11.89 | 32,336 |
| 2021-02-25 | $14.10 | $14.17 | $13.41 | $14.12 | $12.10 | 77,912 |
| 2021-02-24 | $14.24 | $14.24 | $13.82 | $14.12 | $12.10 | 77,912 |
| 2021-02-23 | $13.58 | $13.75 | $13.13 | $13.44 | $11.51 | 71,762 |
| 2021-02-22 | $11.99 | $12.79 | $11.99 | $12.66 | $10.84 | 31,587 |
| 2021-02-19 | $11.57 | $11.88 | $11.57 | $11.73 | $10.05 | 11,261 |
| 2021-02-18 | $11.40 | $11.48 | $11.27 | $11.39 | $9.76 | 17,032 |
| 2021-02-17 | $11.04 | $11.49 | $11.04 | $11.49 | $9.84 | 70,181 |
| 2021-02-16 | $11.49 | $11.59 | $11.40 | $11.44 | $9.80 | 25,849 |
| 2021-02-12 | $10.37 | $10.77 | $10.37 | $10.68 | $9.15 | 9,084 |
| 2021-02-11 | $10.53 | $10.68 | $10.50 | $10.60 | $9.08 | 6,266 |
| 2021-02-10 | $10.73 | $10.74 | $10.46 | $10.66 | $9.13 | 42,237 |
| 2021-02-09 | $11.10 | $11.26 | $10.86 | $10.94 | $9.37 | 17,083 |
| 2021-02-08 | $11.47 | $11.51 | $10.96 | $11.43 | $9.79 | 5,395 |
| 2021-02-05 | $11.37 | $11.50 | $11.29 | $11.43 | $9.79 | 9,739 |
| 2021-02-04 | $10.98 | $11.04 | $10.90 | $10.94 | $9.37 | 4,475 |
| 2021-02-03 | $10.98 | $10.98 | $10.58 | $10.85 | $9.29 | 24,577 |
| 2021-02-02 | $10.60 | $10.71 | $10.44 | $10.60 | $9.08 | 17,839 |
| 2021-02-01 | $10.40 | $10.40 | $10.22 | $10.27 | $8.80 | 10,899 |
| 2021-01-29 | $10.17 | $10.24 | $10.05 | $10.05 | $8.61 | 22,575 |
| 2021-01-28 | $10.28 | $10.49 | $10.28 | $10.43 | $8.93 | 34,469 |
| 2021-01-27 | $9.88 | $10.06 | $9.71 | $9.84 | $8.43 | 26,694 |
| 2021-01-26 | $10.00 | $10.25 | $10.00 | $10.23 | $8.76 | 18,775 |
| 2021-01-25 | $10.06 | $10.28 | $9.96 | $10.20 | $8.74 | 76,422 |
| 2021-01-22 | $10.88 | $10.92 | $10.65 | $10.90 | $9.34 | 3,491 |
| 2021-01-21 | $11.10 | $11.21 | $11.04 | $11.14 | $9.54 | 4,210 |
| 2021-01-20 | $11.69 | $11.69 | $11.45 | $11.50 | $9.85 | 10,877 |
| 2021-01-19 | $11.51 | $11.70 | $11.51 | $11.64 | $9.97 | 7,584 |
| 2021-01-15 | $11.44 | $11.44 | $11.22 | $11.37 | $9.74 | 8,175 |
| 2021-01-14 | $11.27 | $11.56 | $11.23 | $11.32 | $9.70 | 14,066 |
| 2021-01-13 | $10.95 | $10.95 | $10.63 | $10.69 | $9.16 | 11,279 |
| 2021-01-12 | $11.03 | $11.19 | $10.91 | $11.19 | $9.59 | 9,432 |
| 2021-01-11 | $10.62 | $10.75 | $10.60 | $10.73 | $9.19 | 34,548 |
| 2021-01-08 | $10.75 | $10.85 | $10.74 | $10.85 | $9.29 | 3,677 |
| 2021-01-07 | $10.80 | $11.05 | $10.70 | $10.96 | $9.39 | 44,745 |
| 2021-01-06 | $10.49 | $11.24 | $10.49 | $11.23 | $9.62 | 9,874 |
| 2021-01-05 | $10.35 | $10.64 | $10.32 | $10.55 | $9.04 | 19,839 |
| 2021-01-04 | $11.06 | $11.07 | $10.50 | $10.66 | $9.13 | 36,207 |
| 2020-12-31 | $11.20 | $11.41 | $11.06 | $11.07 | $9.48 | 24,274 |
| 2020-12-30 | $11.59 | $11.80 | $11.59 | $11.79 | $10.10 | 7,239 |
| 2020-12-29 | $11.79 | $11.79 | $11.61 | $11.68 | $10.01 | 18,950 |
| 2020-12-28 | $11.63 | $11.64 | $11.55 | $11.55 | $9.89 | 14,404 |
| 2020-12-24 | $11.51 | $11.51 | $11.30 | $11.30 | $9.68 | 1,038 |
| 2020-12-23 | $11.00 | $11.46 | $11.00 | $11.30 | $9.68 | 12,579 |
| 2020-12-22 | $10.50 | $10.50 | $10.40 | $10.40 | $8.90 | 9,051 |
| 2020-12-21 | $10.00 | $10.35 | $9.84 | $10.35 | $8.86 | 47,316 |
| 2020-12-18 | $11.15 | $11.15 | $10.91 | $10.92 | $9.35 | 68,379 |
| 2020-12-17 | $11.44 | $11.65 | $11.44 | $11.54 | $9.89 | 4,543 |
| 2020-12-16 | $11.64 | $11.64 | $11.36 | $11.40 | $9.77 | 5,406 |
| 2020-12-15 | $11.00 | $11.27 | $10.72 | $11.21 | $9.60 | 12,377 |
| 2020-12-14 | $11.37 | $11.45 | $11.10 | $11.10 | $9.51 | 16,160 |
| 2020-12-11 | $11.13 | $11.31 | $11.05 | $11.15 | $9.55 | 26,137 |
| 2020-12-10 | $11.34 | $11.60 | $11.29 | $11.38 | $9.75 | 66,548 |
| 2020-12-09 | $12.24 | $12.24 | $11.66 | $11.93 | $10.22 | 18,376 |
| 2020-12-08 | $11.79 | $11.80 | $11.40 | $11.58 | $9.92 | 20,073 |
| 2020-12-07 | $12.31 | $12.33 | $12.01 | $12.09 | $10.36 | 26,709 |
| 2020-12-04 | $12.71 | $12.71 | $12.30 | $12.57 | $10.77 | 40,316 |
| 2020-12-03 | $12.38 | $12.50 | $12.05 | $12.27 | $10.51 | 142,712 |
| 2020-12-02 | $11.71 | $11.81 | $11.45 | $11.80 | $10.11 | 42,162 |
| 2020-12-01 | $11.38 | $11.65 | $11.34 | $11.51 | $9.86 | 4,344 |
| 2020-11-30 | $11.05 | $11.05 | $10.73 | $10.75 | $9.21 | 18,870 |
| 2020-11-27 | $11.12 | $11.20 | $11.07 | $11.20 | $9.59 | 3,503 |
| 2020-11-25 | $11.13 | $11.46 | $11.03 | $11.17 | $9.57 | 40,077 |
| 2020-11-24 | $11.31 | $11.38 | $11.04 | $11.38 | $9.75 | 18,274 |
| 2020-11-23 | $10.32 | $10.71 | $10.32 | $10.51 | $9.00 | 21,567 |
| 2020-11-20 | $9.98 | $9.98 | $9.73 | $9.77 | $8.37 | 8,736 |
| 2020-11-19 | $9.80 | $9.86 | $9.60 | $9.64 | $8.26 | 15,918 |
| 2020-11-18 | $9.92 | $10.08 | $9.88 | $10.00 | $8.57 | 30,114 |
| 2020-11-17 | $10.07 | $10.26 | $9.90 | $10.13 | $8.68 | 21,021 |
| 2020-11-16 | $10.32 | $10.35 | $10.14 | $10.20 | $8.74 | 23,515 |
| 2020-11-13 | $9.61 | $9.77 | $9.61 | $9.77 | $8.37 | 3,595 |
| 2020-11-12 | $9.57 | $9.71 | $9.44 | $9.44 | $8.08 | 18,328 |
| 2020-11-11 | $9.84 | $9.85 | $9.69 | $9.70 | $8.30 | 6,922 |
| 2020-11-10 | $10.08 | $10.09 | $9.35 | $9.42 | $8.07 | 20,661 |
| 2020-11-09 | $9.21 | $9.49 | $9.17 | $9.45 | $8.09 | 53,074 |
| 2020-11-06 | $7.08 | $7.08 | $7.03 | $7.04 | $6.03 | 3,684 |
| 2020-11-05 | $7.10 | $7.24 | $7.10 | $7.23 | $6.19 | 3,744 |
| 2020-11-04 | $7.00 | $7.17 | $6.97 | $6.97 | $5.97 | 6,700 |
| 2020-11-03 | $6.83 | $7.00 | $6.81 | $7.00 | $6.00 | 2,520 |
| 2020-11-02 | $6.62 | $6.74 | $6.53 | $6.53 | $5.59 | 3,285 |
| 2020-10-30 | $6.53 | $6.53 | $6.53 | $6.53 | $5.59 | 1,503 |
| 2020-10-29 | $6.44 | $6.60 | $6.40 | $6.51 | $5.58 | 3,728 |
| 2020-10-28 | $6.36 | $6.44 | $6.34 | $6.44 | $5.52 | 4,298 |
| 2020-10-27 | $6.77 | $6.77 | $6.61 | $6.64 | $5.69 | 10,022 |
| 2020-10-26 | $6.97 | $6.97 | $6.80 | $6.83 | $5.85 | 2,886 |
| 2020-10-23 | $7.13 | $7.17 | $7.03 | $7.15 | $6.12 | 6,933 |
| 2020-10-22 | $6.76 | $6.95 | $6.76 | $6.95 | $5.95 | 7,356 |
| 2020-10-21 | $6.88 | $6.88 | $6.56 | $6.80 | $5.82 | 10,067 |
| 2020-10-20 | $6.46 | $6.87 | $6.46 | $6.70 | $5.74 | 9,347 |
| 2020-10-19 | $6.43 | $6.57 | $6.14 | $6.36 | $5.45 | 8,165 |
| 2020-10-16 | $6.31 | $6.31 | $6.15 | $6.29 | $5.39 | 8,773 |
| 2020-10-15 | $6.39 | $6.42 | $6.30 | $6.42 | $5.50 | 3,618 |
| 2020-10-14 | $6.66 | $6.67 | $6.44 | $6.44 | $5.52 | 5,987 |
| 2020-10-13 | $6.48 | $6.53 | $6.40 | $6.43 | $5.51 | 6,908 |
| 2020-10-12 | $6.72 | $6.75 | $6.55 | $6.75 | $5.78 | 4,648 |
| 2020-10-09 | $6.86 | $6.89 | $6.77 | $6.86 | $5.87 | 3,937 |
| 2020-10-08 | $6.89 | $7.00 | $6.89 | $6.95 | $5.95 | 8,334 |
| 2020-10-07 | $7.00 | $7.00 | $6.79 | $6.86 | $5.88 | 2,762 |
| 2020-10-06 | $7.03 | $7.28 | $6.90 | $7.00 | $6.00 | 18,840 |
| 2020-10-05 | $6.43 | $6.60 | $6.43 | $6.47 | $5.54 | 6,006 |
| 2020-10-02 | $6.44 | $6.47 | $6.25 | $6.47 | $5.54 | 2,506 |
| 2020-10-01 | $6.44 | $6.69 | $6.41 | $6.46 | $5.53 | 8,437 |
| 2020-09-30 | $6.45 | $6.67 | $6.36 | $6.44 | $5.52 | 4,326 |
| 2020-09-29 | $6.49 | $6.49 | $6.49 | $6.49 | $5.56 | 1,324 |
| 2020-09-28 | $6.63 | $6.63 | $6.39 | $6.50 | $5.57 | 13,379 |
| 2020-09-25 | $6.28 | $6.44 | $6.28 | $6.40 | $5.48 | 7,251 |
| 2020-09-24 | $6.33 | $6.48 | $6.33 | $6.48 | $5.55 | 16,281 |
| 2020-09-23 | $6.78 | $6.78 | $6.32 | $6.32 | $5.41 | 9,016 |
| 2020-09-22 | $6.40 | $6.57 | $6.25 | $6.46 | $5.53 | 20,704 |
| 2020-09-21 | $6.71 | $6.71 | $6.44 | $6.63 | $5.68 | 35,644 |
| 2020-09-18 | $7.35 | $7.35 | $7.10 | $7.22 | $6.18 | 39,283 |
| 2020-09-17 | $7.72 | $7.90 | $7.62 | $7.66 | $6.56 | 7,383 |
| 2020-09-16 | $7.46 | $7.84 | $7.46 | $7.68 | $6.58 | 12,151 |
| 2020-09-15 | $7.75 | $7.76 | $7.50 | $7.69 | $6.58 | 2,326 |
| 2020-09-14 | $7.71 | $7.80 | $7.56 | $7.56 | $6.48 | 1,769 |
| 2020-09-11 | $7.58 | $7.64 | $7.36 | $7.51 | $6.43 | 1,666 |
| 2020-09-10 | $7.60 | $7.84 | $7.58 | $7.66 | $6.56 | 4,032 |
| 2020-09-09 | $7.65 | $7.87 | $7.51 | $7.58 | $6.50 | 14,543 |
| 2020-09-08 | $7.63 | $8.01 | $7.60 | $7.81 | $6.69 | 22,931 |
| 2020-09-04 | $8.40 | $8.88 | $8.34 | $8.62 | $7.38 | 14,942 |
| 2020-09-03 | $8.45 | $8.45 | $8.15 | $8.16 | $6.99 | 6,548 |
| 2020-09-02 | $8.22 | $8.28 | $7.90 | $8.05 | $6.90 | 9,089 |
| 2020-09-01 | $8.32 | $8.45 | $8.00 | $8.23 | $7.05 | 17,790 |
| 2020-08-31 | $8.45 | $8.70 | $8.25 | $8.65 | $7.41 | 5,897 |
| 2020-08-28 | $8.45 | $8.71 | $8.40 | $8.42 | $7.21 | 3,196 |
| 2020-08-27 | $8.11 | $8.45 | $8.11 | $8.45 | $7.24 | 9,044 |
| 2020-08-26 | $8.22 | $8.26 | $8.03 | $8.25 | $7.07 | 12,213 |
| 2020-08-25 | $8.39 | $8.39 | $7.87 | $8.10 | $6.94 | 9,217 |
| 2020-08-24 | $7.85 | $8.00 | $7.57 | $7.89 | $6.76 | 5,938 |
| 2020-08-21 | $7.51 | $7.55 | $7.51 | $7.55 | $6.47 | 1,881 |
| 2020-08-20 | $7.50 | $7.61 | $7.27 | $7.61 | $6.52 | 16,075 |
| 2020-08-19 | $7.73 | $7.86 | $7.50 | $7.73 | $6.62 | 5,940 |
| 2020-08-18 | $7.41 | $7.75 | $7.41 | $7.61 | $6.52 | 5,579 |
| 2020-08-17 | $7.24 | $7.55 | $7.15 | $7.20 | $6.17 | 22,144 |
| 2020-08-14 | $7.60 | $7.70 | $7.50 | $7.65 | $6.55 | 17,305 |
| 2020-08-13 | $8.27 | $8.27 | $8.20 | $8.24 | $7.06 | 12,731 |
| 2020-08-12 | $8.69 | $8.78 | $8.24 | $8.24 | $7.06 | 5,790 |
| 2020-08-11 | $8.53 | $8.75 | $8.38 | $8.60 | $7.37 | 75,983 |
| 2020-08-10 | $7.89 | $7.92 | $7.86 | $7.86 | $6.73 | 2,604 |
| 2020-08-07 | $7.56 | $7.70 | $7.55 | $7.59 | $6.50 | 5,526 |
| 2020-08-06 | $7.71 | $8.01 | $7.65 | $7.83 | $6.71 | 22,793 |
| 2020-08-05 | $7.75 | $7.84 | $7.60 | $7.80 | $6.68 | 9,018 |
| 2020-08-04 | $7.25 | $7.30 | $7.14 | $7.23 | $6.19 | 9,779 |
| 2020-08-03 | $6.61 | $6.75 | $6.60 | $6.75 | $5.78 | 3,880 |
| 2020-07-31 | $6.85 | $6.85 | $6.50 | $6.59 | $5.65 | 15,476 |
| 2020-07-30 | $6.87 | $7.07 | $6.75 | $6.88 | $5.89 | 5,832 |
| 2020-07-29 | $7.18 | $7.28 | $7.05 | $7.10 | $6.08 | 7,394 |
| 2020-07-28 | $6.95 | $7.27 | $6.89 | $7.01 | $6.00 | 14,785 |
| 2020-07-27 | $7.01 | $7.29 | $6.78 | $7.23 | $6.19 | 17,902 |
| 2020-07-24 | $7.68 | $7.70 | $7.62 | $7.65 | $6.55 | 1,851 |
| 2020-07-23 | $7.82 | $8.04 | $7.76 | $7.80 | $6.68 | 5,804 |
| 2020-07-22 | $7.94 | $8.07 | $7.79 | $7.91 | $6.78 | 6,110 |
| 2020-07-21 | $7.93 | $8.20 | $7.93 | $8.14 | $6.97 | 39,647 |
| 2020-07-20 | $8.12 | $8.36 | $8.12 | $8.35 | $7.15 | 3,048 |
| 2020-07-17 | $8.47 | $8.47 | $8.35 | $8.35 | $7.15 | 1,442 |
| 2020-07-16 | $8.60 | $8.67 | $8.52 | $8.67 | $7.43 | 2,101 |
| 2020-07-15 | $8.67 | $8.91 | $8.67 | $8.90 | $7.62 | 6,081 |
| 2020-07-14 | $8.24 | $8.34 | $8.00 | $8.34 | $7.14 | 4,213 |
| 2020-07-13 | $8.36 | $8.64 | $8.30 | $8.32 | $7.13 | 2,077 |
| 2020-07-10 | $8.29 | $8.66 | $8.28 | $8.49 | $7.27 | 4,124 |
| 2020-07-09 | $8.29 | $8.45 | $8.15 | $8.45 | $7.24 | 2,746 |
| 2020-07-08 | $8.44 | $8.60 | $8.15 | $8.36 | $7.16 | 21,196 |
| 2020-07-07 | $8.87 | $8.96 | $8.76 | $8.96 | $7.68 | 1,324 |
| 2020-07-06 | $9.01 | $9.07 | $8.84 | $8.86 | $7.59 | 3,911 |
| 2020-07-02 | $8.64 | $8.85 | $8.50 | $8.65 | $7.41 | 6,102 |
| 2020-07-01 | $8.51 | $8.60 | $8.16 | $8.31 | $7.12 | 10,252 |
| 2020-06-30 | $8.60 | $8.64 | $8.32 | $8.33 | $7.14 | 25,959 |
| 2020-06-29 | $8.59 | $8.71 | $8.33 | $8.71 | $7.46 | 35,041 |
| 2020-06-26 | $8.55 | $8.55 | $8.05 | $8.19 | $7.02 | 7,581 |
| 2020-06-25 | $8.66 | $8.70 | $8.52 | $8.70 | $7.45 | 6,101 |
| 2020-06-24 | $9.59 | $9.60 | $8.96 | $9.46 | $8.10 | 7,964 |
| 2020-06-23 | $10.19 | $10.19 | $9.77 | $10.10 | $8.65 | 8,967 |
| 2020-06-22 | $10.02 | $10.07 | $9.80 | $9.97 | $8.54 | 5,565 |
| 2020-06-19 | $10.00 | $10.28 | $9.63 | $9.63 | $8.25 | 7,946 |
| 2020-06-18 | $10.08 | $10.23 | $9.90 | $10.01 | $8.57 | 4,395 |
| 2020-06-17 | $10.18 | $10.31 | $9.86 | $10.30 | $8.82 | 5,884 |
| 2020-06-16 | $10.59 | $10.75 | $9.93 | $10.23 | $8.76 | 17,962 |
| 2020-06-15 | $9.75 | $10.05 | $9.50 | $10.03 | $8.59 | 19,552 |
| 2020-06-12 | $10.44 | $10.70 | $9.74 | $9.85 | $8.44 | 31,275 |
| 2020-06-11 | $9.43 | $9.89 | $9.29 | $9.42 | $8.07 | 42,128 |
| 2020-06-10 | $10.82 | $10.82 | $10.42 | $10.60 | $9.08 | 51,388 |
| 2020-06-09 | $11.05 | $11.16 | $10.58 | $11.13 | $9.53 | 40,258 |
| 2020-06-08 | $11.72 | $11.97 | $11.22 | $11.59 | $9.93 | 44,325 |
| 2020-06-05 | $11.44 | $11.70 | $11.14 | $11.26 | $9.65 | 63,538 |
| 2020-06-04 | $10.27 | $10.86 | $10.10 | $10.82 | $9.27 | 65,335 |
| 2020-06-03 | $9.72 | $10.00 | $9.55 | $9.77 | $8.37 | 34,945 |
| 2020-06-02 | $9.13 | $9.40 | $9.13 | $9.26 | $7.93 | 28,082 |
| 2020-06-01 | $8.68 | $9.09 | $8.66 | $8.85 | $7.58 | 32,217 |
| 2020-05-29 | $8.83 | $8.83 | $8.26 | $8.28 | $7.09 | 26,526 |
| 2020-05-28 | $9.20 | $9.48 | $9.08 | $9.28 | $7.95 | 39,020 |
| 2020-05-27 | $9.06 | $9.12 | $8.60 | $8.94 | $7.66 | 69,653 |
| 2020-05-26 | $8.08 | $8.63 | $8.08 | $8.58 | $7.35 | 146,783 |
| 2020-05-22 | $6.96 | $7.02 | $6.94 | $6.97 | $5.97 | 7,809 |
| 2020-05-21 | $7.00 | $7.30 | $6.95 | $7.04 | $6.03 | 43,718 |
| 2020-05-20 | $6.90 | $6.97 | $6.76 | $6.92 | $5.93 | 6,224 |
| 2020-05-19 | $6.62 | $6.96 | $6.61 | $6.80 | $5.82 | 6,650 |
| 2020-05-18 | $6.78 | $7.00 | $6.52 | $6.81 | $5.83 | 16,017 |
| 2020-05-15 | $6.33 | $6.33 | $5.98 | $5.98 | $5.12 | 3,186 |
| 2020-05-14 | $5.71 | $6.15 | $5.67 | $6.15 | $5.27 | 15,743 |
| 2020-05-13 | $6.18 | $6.18 | $6.03 | $6.06 | $5.19 | 7,525 |
| 2020-05-12 | $6.24 | $6.52 | $6.21 | $6.39 | $5.47 | 1,263 |
| 2020-05-11 | $6.32 | $6.55 | $6.01 | $6.22 | $5.33 | 8,682 |
| 2020-05-08 | $6.59 | $6.95 | $6.55 | $6.60 | $5.65 | 13,793 |
| 2020-05-07 | $6.54 | $6.76 | $6.54 | $6.54 | $5.60 | 10,173 |
| 2020-05-06 | $6.46 | $6.49 | $6.36 | $6.36 | $5.45 | 3,569 |
| 2020-05-05 | $6.87 | $6.91 | $6.59 | $6.91 | $5.92 | 4,630 |
| 2020-05-04 | $6.65 | $6.80 | $6.47 | $6.55 | $5.61 | 13,410 |
| 2020-05-01 | $7.21 | $7.61 | $7.15 | $7.15 | $6.12 | 9,235 |
| 2020-04-30 | $7.70 | $7.90 | $7.52 | $7.74 | $6.63 | 12,968 |
| 2020-04-29 | $7.43 | $8.25 | $7.43 | $8.16 | $6.99 | 26,258 |
| 2020-04-28 | $7.49 | $7.49 | $7.20 | $7.23 | $6.19 | 2,414 |
| 2020-04-27 | $7.32 | $7.59 | $7.24 | $7.48 | $6.41 | 10,057 |
| 2020-04-24 | $7.25 | $7.44 | $7.01 | $7.44 | $6.37 | 3,867 |
| 2020-04-23 | $7.42 | $7.45 | $7.38 | $7.41 | $6.35 | 1,355 |
| 2020-04-22 | $7.58 | $7.58 | $7.20 | $7.20 | $6.17 | 3,781 |
| 2020-04-21 | $7.66 | $7.66 | $7.50 | $7.50 | $6.42 | 37,611 |
| 2020-04-20 | $7.92 | $7.97 | $7.65 | $7.86 | $6.73 | 6,455 |
| 2020-04-17 | $8.25 | $8.25 | $7.89 | $8.16 | $6.99 | 13,259 |
| 2020-04-16 | $7.87 | $7.87 | $7.40 | $7.74 | $6.63 | 4,090 |
| 2020-04-15 | $7.63 | $7.94 | $7.41 | $7.41 | $6.35 | 8,332 |
| 2020-04-14 | $8.59 | $8.83 | $8.34 | $8.34 | $7.14 | 4,341 |
| 2020-04-13 | $8.57 | $9.10 | $8.49 | $8.49 | $7.27 | 7,981 |
| 2020-04-09 | $8.30 | $8.72 | $8.10 | $8.69 | $7.44 | 9,989 |
| 2020-04-08 | $8.30 | $8.30 | $7.81 | $8.30 | $7.11 | 8,984 |
| 2020-04-07 | $8.36 | $8.36 | $7.80 | $8.01 | $6.86 | 12,735 |
| 2020-04-06 | $6.84 | $7.06 | $6.48 | $6.94 | $5.94 | 9,305 |
| 2020-04-03 | $6.14 | $6.25 | $5.76 | $5.76 | $4.93 | 4,232 |
| 2020-04-02 | $6.30 | $6.30 | $6.04 | $6.25 | $5.35 | 6,282 |
| 2020-04-01 | $6.91 | $6.91 | $6.61 | $6.67 | $5.71 | 9,715 |
| 2020-03-31 | $7.46 | $7.46 | $6.85 | $6.88 | $5.89 | 20,046 |
| 2020-03-30 | $7.09 | $7.21 | $6.67 | $7.15 | $6.12 | 19,649 |
| 2020-03-27 | $7.68 | $7.74 | $7.16 | $7.37 | $6.31 | 7,412 |
| 2020-03-26 | $7.90 | $8.48 | $7.90 | $8.43 | $7.22 | 11,656 |
| 2020-03-25 | $7.48 | $8.16 | $7.48 | $7.90 | $6.77 | 17,657 |
| 2020-03-24 | $6.64 | $7.03 | $6.54 | $7.03 | $6.02 | 11,345 |
| 2020-03-23 | $6.40 | $6.54 | $6.00 | $6.02 | $5.16 | 4,145 |
| 2020-03-20 | $7.00 | $7.34 | $6.61 | $6.61 | $5.66 | 10,469 |
| 2020-03-19 | $5.00 | $6.39 | $5.00 | $6.05 | $5.18 | 7,184 |
| 2020-03-18 | $6.48 | $6.48 | $5.48 | $5.78 | $4.95 | 6,805 |
| 2020-03-17 | $7.29 | $7.70 | $6.79 | $7.70 | $6.60 | 5,922 |
| 2020-03-16 | $8.43 | $9.03 | $7.50 | $7.75 | $6.64 | 21,374 |
| 2020-03-13 | $10.54 | $10.54 | $9.63 | $10.46 | $8.96 | 7,924 |
| 2020-03-12 | $11.16 | $11.16 | $10.08 | $10.26 | $8.79 | 12,050 |
| 2020-03-11 | $12.89 | $12.89 | $11.63 | $11.63 | $9.96 | 1,898 |
| 2020-03-10 | $14.18 | $14.18 | $13.17 | $13.69 | $11.73 | 3,819 |
| 2020-03-09 | $13.01 | $13.25 | $12.62 | $12.64 | $10.83 | 5,666 |
| 2020-03-06 | $12.82 | $13.30 | $12.75 | $13.30 | $11.39 | 1,981 |
| 2020-03-05 | $13.54 | $13.54 | $12.81 | $12.81 | $10.97 | 1,175 |
| 2020-03-04 | $13.87 | $14.15 | $13.87 | $14.15 | $12.12 | 1,609 |
| 2020-03-03 | $14.61 | $14.61 | $13.67 | $13.76 | $11.79 | 21,124 |
| 2020-03-02 | $13.96 | $13.96 | $13.38 | $13.38 | $11.46 | 3,092 |
| 2020-02-28 | $14.20 | $14.75 | $14.20 | $14.29 | $12.24 | 1,772 |
| 2020-02-27 | $14.30 | $14.40 | $13.60 | $14.10 | $12.08 | 2,003 |
| 2020-02-26 | $15.88 | $16.17 | $15.00 | $15.00 | $12.36 | 4,448 |
| 2020-02-25 | $16.72 | $16.72 | $15.27 | $15.50 | $12.77 | 7,022 |
| 2020-02-24 | $16.13 | $16.89 | $16.08 | $16.08 | $13.25 | 9,011 |
| 2020-02-21 | $19.41 | $19.41 | $19.39 | $19.39 | $15.98 | 1,505 |
| 2020-02-20 | $19.40 | $19.40 | $19.40 | $19.40 | $15.99 | 27 |
| 2020-02-19 | $19.40 | $19.40 | $19.40 | $19.40 | $15.99 | 109 |
| 2020-02-18 | $19.59 | $19.59 | $19.40 | $19.40 | $15.99 | 523 |
| 2020-02-14 | $19.36 | $19.54 | $19.36 | $19.54 | $16.10 | 5,713 |
| 2020-02-13 | $19.84 | $19.84 | $19.84 | $19.84 | $16.35 | 7 |
| 2020-02-12 | $19.84 | $19.84 | $19.84 | $19.84 | $16.35 | 270 |
| 2020-02-11 | $19.84 | $19.84 | $19.84 | $19.84 | $16.35 | 410 |
| 2020-02-10 | $19.09 | $19.15 | $19.09 | $19.15 | $15.78 | 863 |
| 2020-02-07 | $19.27 | $19.28 | $19.26 | $19.28 | $15.89 | 6,869 |
| 2020-02-06 | $19.94 | $19.94 | $19.94 | $19.94 | $16.43 | 623 |
| 2020-02-05 | $18.57 | $18.57 | $18.57 | $18.57 | $15.30 | 102 |
| 2020-02-04 | $18.57 | $18.57 | $18.57 | $18.57 | $15.30 | 111 |
| 2020-02-03 | $18.50 | $18.57 | $18.50 | $18.57 | $15.30 | 454 |
| 2020-01-31 | $18.20 | $18.20 | $18.20 | $18.20 | $15.00 | 288 |
| 2020-01-30 | $17.93 | $18.20 | $17.92 | $18.20 | $15.00 | 7,132 |
| 2020-01-29 | $18.42 | $18.42 | $18.42 | $18.42 | $15.18 | 1,067 |
| 2020-01-28 | $18.35 | $18.42 | $18.35 | $18.42 | $15.18 | 1,169 |
| 2020-01-27 | $18.35 | $18.39 | $18.35 | $18.39 | $15.16 | 928 |
| 2020-01-24 | $19.84 | $19.84 | $19.84 | $19.84 | $16.35 | 125 |
| 2020-01-23 | $19.69 | $19.69 | $19.69 | $19.69 | $16.23 | 30 |
| 2020-01-22 | $19.69 | $19.69 | $19.69 | $19.69 | $16.23 | 70 |
| 2020-01-21 | $19.77 | $19.78 | $19.69 | $19.69 | $16.23 | 495 |
| 2020-01-17 | $19.38 | $19.38 | $19.38 | $19.38 | $15.97 | 88 |
| 2020-01-16 | $19.38 | $19.38 | $19.30 | $19.38 | $15.97 | 497 |
| 2020-01-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.07 | 200 |
| 2020-01-14 | $19.64 | $19.64 | $19.64 | $19.64 | $16.19 | 474 |
| 2020-01-13 | $19.39 | $19.39 | $19.31 | $19.37 | $15.96 | 574 |
| 2020-01-10 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 123 |
| 2020-01-09 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 102 |
| 2020-01-08 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 7 |
| 2020-01-07 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 296 |
| 2020-01-06 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 34 |
| 2020-01-03 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 14 |
| 2020-01-02 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 78 |
| 2019-12-31 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 378 |
| 2019-12-30 | $18.57 | $18.61 | $18.52 | $18.52 | $15.26 | 1,971 |
| 2019-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $15.66 | 31 |
| 2019-12-26 | $19.00 | $19.00 | $19.00 | $19.00 | $15.66 | 87 |
| 2019-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $15.66 | 273 |
| 2019-12-23 | $18.39 | $18.39 | $18.39 | $18.39 | $15.16 | 87 |
| 2019-12-20 | $18.45 | $18.45 | $18.39 | $18.39 | $15.16 | 3,781 |
| 2019-12-19 | $18.56 | $18.56 | $18.56 | $18.56 | $15.30 | 332 |
| 2019-12-18 | $18.71 | $18.72 | $18.67 | $18.68 | $15.39 | 9,767 |
| 2019-12-17 | $19.04 | $19.04 | $19.04 | $19.04 | $15.69 | 21,958 |
| 2019-12-16 | $19.90 | $19.94 | $19.81 | $19.81 | $16.33 | 878 |
| 2019-12-13 | $19.26 | $19.50 | $19.26 | $19.50 | $16.07 | 13,299 |
| 2019-12-12 | $17.75 | $17.86 | $17.61 | $17.84 | $14.70 | 10,393 |
| 2019-12-11 | $17.74 | $17.74 | $17.74 | $17.74 | $14.62 | 874 |
| 2019-12-10 | $17.81 | $17.81 | $17.81 | $17.81 | $14.68 | 48 |
| 2019-12-09 | $18.11 | $18.11 | $17.81 | $17.81 | $14.68 | 1,658 |
| 2019-12-06 | $17.61 | $17.61 | $17.61 | $17.61 | $14.51 | 195 |
| 2019-12-05 | $17.98 | $17.98 | $17.61 | $17.61 | $14.51 | 2,247 |
| 2019-12-04 | $18.43 | $18.43 | $17.75 | $17.75 | $14.63 | 461 |
| 2019-12-03 | $16.97 | $17.67 | $16.84 | $17.27 | $14.23 | 691 |
| 2019-12-02 | $17.11 | $19.00 | $17.10 | $19.00 | $15.66 | 697 |
| 2019-11-29 | $17.32 | $17.32 | $17.24 | $17.24 | $14.21 | 239 |
| 2019-11-27 | $17.24 | $17.24 | $17.24 | $17.24 | $14.21 | 42 |
| 2019-11-26 | $17.24 | $17.24 | $17.24 | $17.24 | $14.21 | 177 |
| 2019-11-25 | $17.22 | $17.22 | $17.22 | $17.22 | $14.19 | 789 |
| 2019-11-22 | $17.22 | $17.22 | $17.22 | $17.22 | $14.19 | 40 |
| 2019-11-21 | $17.22 | $17.22 | $17.22 | $17.22 | $14.19 | 424 |
| 2019-11-20 | $16.58 | $16.58 | $16.58 | $16.58 | $13.66 | 23 |
| 2019-11-19 | $16.58 | $16.58 | $16.58 | $16.58 | $13.66 | 79 |
| 2019-11-18 | $16.58 | $16.58 | $16.58 | $16.58 | $13.66 | 229 |
| 2019-11-15 | $17.02 | $17.02 | $16.73 | $16.73 | $13.79 | 291 |
| 2019-11-14 | $16.70 | $16.70 | $16.70 | $16.70 | $13.76 | 2,113 |
| 2019-11-13 | $16.61 | $16.61 | $16.56 | $16.56 | $13.65 | 384 |
| 2019-11-12 | $16.60 | $16.72 | $16.60 | $16.69 | $13.75 | 1,454 |
| 2019-11-11 | $16.64 | $16.64 | $16.64 | $16.64 | $13.71 | 391 |
| 2019-11-08 | $16.49 | $16.64 | $16.49 | $16.60 | $13.68 | 2,112 |
| 2019-11-07 | $17.13 | $17.13 | $17.13 | $17.13 | $14.12 | 46 |
| 2019-11-06 | $17.09 | $17.13 | $17.09 | $17.13 | $14.12 | 1,020 |
| 2019-11-05 | $16.99 | $16.99 | $16.80 | $16.80 | $13.84 | 3,608 |
| 2019-11-04 | $16.67 | $16.84 | $16.67 | $16.75 | $13.80 | 2,693 |
| 2019-11-01 | $16.12 | $16.12 | $16.12 | $16.12 | $13.28 | 1,025 |
| 2019-10-31 | $15.99 | $16.14 | $15.99 | $16.00 | $13.19 | 11,792 |
| 2019-10-30 | $15.50 | $15.50 | $15.50 | $15.50 | $12.77 | 17 |
| 2019-10-29 | $15.50 | $15.50 | $15.50 | $15.50 | $12.77 | 182 |
| 2019-10-28 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 108 |
| 2019-10-25 | $15.40 | $15.40 | $15.40 | $15.40 | $12.69 | 281 |
| 2019-10-24 | $15.41 | $15.41 | $15.30 | $15.30 | $12.61 | 2,578 |
| 2019-10-23 | $16.19 | $16.19 | $16.19 | $16.19 | $13.34 | 31 |
| 2019-10-22 | $16.10 | $16.19 | $16.10 | $16.19 | $13.34 | 11,093 |
| 2019-10-21 | $16.43 | $16.43 | $16.32 | $16.32 | $13.45 | 3,579 |
| 2019-10-18 | $15.90 | $16.03 | $15.90 | $16.03 | $13.21 | 5,623 |
| 2019-10-17 | $16.01 | $16.01 | $16.01 | $16.01 | $13.19 | 84 |
| 2019-10-16 | $16.01 | $16.01 | $16.01 | $16.01 | $13.19 | 18 |
| 2019-10-15 | $15.65 | $16.01 | $15.50 | $16.01 | $13.19 | 1,367 |
| 2019-10-14 | $15.33 | $15.33 | $15.33 | $15.33 | $12.63 | 110 |
| 2019-10-11 | $15.31 | $15.31 | $15.00 | $15.30 | $12.61 | 4,320 |
| 2019-10-10 | $13.87 | $13.87 | $13.87 | $13.87 | $11.43 | 218 |
| 2019-10-09 | $13.45 | $13.45 | $13.45 | $13.45 | $11.08 | 226 |
| 2019-10-08 | $13.36 | $13.36 | $13.36 | $13.36 | $11.01 | 141 |
| 2019-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | $11.80 | 489 |
| 2019-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $11.40 | 83 |
| 2019-10-03 | $13.94 | $13.94 | $13.80 | $13.83 | $11.40 | 4,901 |
| 2019-10-02 | $13.95 | $14.40 | $13.95 | $14.22 | $11.72 | 1,999 |
| 2019-10-01 | $14.48 | $14.48 | $14.48 | $14.48 | $11.93 | 25 |
| 2019-09-30 | $14.34 | $14.48 | $14.20 | $14.48 | $11.93 | 849 |
| 2019-09-27 | $14.17 | $14.17 | $14.13 | $14.13 | $11.64 | 2,356 |
| 2019-09-26 | $14.20 | $14.20 | $14.20 | $14.20 | $11.70 | 19 |
| 2019-09-25 | $14.05 | $14.20 | $14.05 | $14.20 | $11.70 | 2,548 |
| 2019-09-24 | $14.03 | $14.21 | $14.03 | $14.21 | $11.71 | 897 |
| 2019-09-23 | $13.75 | $13.77 | $13.75 | $13.77 | $11.35 | 771 |
| 2019-09-20 | $13.08 | $13.08 | $13.08 | $13.08 | $10.78 | 1,576 |
| 2019-09-19 | $12.88 | $12.94 | $12.88 | $12.94 | $10.66 | 2,580 |
| 2019-09-18 | $12.85 | $12.85 | $12.85 | $12.85 | $10.59 | 234 |
| 2019-09-17 | $12.85 | $12.87 | $12.85 | $12.87 | $10.61 | 212 |
| 2019-09-16 | $13.10 | $13.10 | $13.10 | $13.10 | $10.80 | 115 |
| 2019-09-13 | $12.85 | $13.10 | $12.85 | $13.10 | $10.80 | 2,207 |
| 2019-09-12 | $12.59 | $12.59 | $12.59 | $12.59 | $10.38 | 138 |
| 2019-09-11 | $12.49 | $12.63 | $12.49 | $12.59 | $10.38 | 951 |
| 2019-09-10 | $12.22 | $12.22 | $12.08 | $12.10 | $9.97 | 1,807 |
| 2019-09-09 | $11.49 | $11.68 | $11.49 | $11.67 | $9.62 | 985 |
| 2019-09-06 | $11.56 | $11.56 | $11.44 | $11.44 | $9.43 | 514 |
| 2019-09-05 | $11.50 | $11.67 | $11.50 | $11.67 | $9.62 | 823 |
| 2019-09-04 | $11.21 | $11.21 | $11.17 | $11.17 | $9.21 | 3,041 |
| 2019-09-03 | $11.04 | $11.04 | $11.04 | $11.04 | $9.10 | 270 |
| 2019-08-30 | $11.58 | $11.58 | $11.58 | $11.58 | $9.54 | 106 |
| 2019-08-29 | $11.63 | $11.63 | $11.58 | $11.58 | $9.54 | 258 |
| 2019-08-28 | $11.60 | $11.60 | $11.60 | $11.60 | $9.56 | 163 |
| 2019-08-27 | $11.25 | $11.25 | $11.25 | $11.25 | $9.27 | 354 |
| 2019-08-26 | $11.24 | $11.25 | $11.24 | $11.25 | $9.27 | 600 |
| 2019-08-23 | $11.36 | $11.36 | $11.36 | $11.36 | $9.36 | 1,088 |
| 2019-08-22 | $11.57 | $11.76 | $11.49 | $11.49 | $9.47 | 927 |
| 2019-08-21 | $11.24 | $11.24 | $11.24 | $11.24 | $9.26 | 204 |
| 2019-08-20 | $10.97 | $11.09 | $10.92 | $10.95 | $9.02 | 3,101 |
| 2019-08-19 | $11.03 | $11.11 | $10.97 | $10.97 | $9.04 | 2,043 |
| 2019-08-16 | $10.89 | $10.89 | $10.64 | $10.64 | $8.77 | 1,078 |
| 2019-08-15 | $10.71 | $11.06 | $10.65 | $10.87 | $8.96 | 3,621 |
| 2019-08-14 | $11.00 | $11.00 | $10.86 | $10.86 | $8.95 | 496 |
| 2019-08-13 | $11.45 | $11.45 | $11.45 | $11.45 | $9.44 | 862 |
| 2019-08-12 | $11.51 | $11.53 | $11.51 | $11.53 | $9.50 | 520 |
| 2019-08-09 | $12.35 | $12.35 | $12.35 | $12.35 | $10.18 | 200 |
| 2019-08-08 | $12.16 | $12.16 | $12.16 | $12.16 | $10.02 | 138 |
| 2019-08-07 | $11.80 | $12.16 | $11.71 | $12.16 | $10.02 | 5,626 |
| 2019-08-06 | $11.63 | $11.76 | $11.53 | $11.53 | $9.50 | 8,293 |
| 2019-08-05 | $11.57 | $11.64 | $11.24 | $11.24 | $9.26 | 4,137 |
| 2019-08-02 | $11.66 | $11.66 | $11.66 | $11.66 | $9.61 | 252 |
| 2019-08-01 | $11.41 | $11.61 | $11.41 | $11.51 | $9.49 | 1,064 |
| 2019-07-31 | $12.07 | $12.07 | $11.62 | $11.80 | $9.72 | 3,112 |
| 2019-07-30 | $11.67 | $11.81 | $11.55 | $11.80 | $9.72 | 2,726 |
| 2019-07-29 | $12.38 | $12.38 | $12.38 | $12.38 | $10.20 | 483 |
| 2019-07-26 | $13.83 | $13.83 | $13.83 | $13.83 | $11.40 | 91 |
| 2019-07-25 | $13.83 | $13.83 | $13.83 | $13.83 | $11.40 | 43 |
| 2019-07-24 | $13.72 | $13.83 | $13.72 | $13.83 | $11.40 | 1,008 |
| 2019-07-23 | $13.70 | $13.95 | $13.66 | $13.85 | $11.41 | 1,962 |
| 2019-07-22 | $13.72 | $13.94 | $13.72 | $13.94 | $11.49 | 701 |
| 2019-07-19 | $13.81 | $13.81 | $13.70 | $13.70 | $11.29 | 2,123 |
| 2019-07-18 | $13.74 | $13.74 | $13.74 | $13.74 | $11.32 | 584 |
| 2019-07-17 | $13.14 | $13.22 | $13.14 | $13.22 | $10.89 | 1,334 |
| 2019-07-16 | $12.91 | $13.38 | $12.78 | $13.14 | $10.83 | 2,022 |
| 2019-07-15 | $12.73 | $12.73 | $12.53 | $12.53 | $10.33 | 1,446 |
| 2019-07-12 | $12.48 | $12.48 | $12.48 | $12.48 | $10.28 | 18 |
| 2019-07-11 | $12.25 | $12.48 | $12.25 | $12.48 | $10.28 | 798 |
| 2019-07-10 | $12.22 | $12.40 | $12.19 | $12.40 | $10.22 | 1,731 |
| 2019-07-09 | $12.07 | $12.33 | $12.07 | $12.17 | $10.03 | 41,390 |
| 2019-07-08 | $12.89 | $12.95 | $12.70 | $12.70 | $10.47 | 1,176 |
| 2019-07-05 | $12.71 | $12.93 | $12.71 | $12.89 | $10.62 | 18,797 |
| 2019-07-03 | $12.11 | $12.29 | $12.09 | $12.29 | $10.13 | 126,149 |
| 2019-07-02 | $12.25 | $12.25 | $11.96 | $12.01 | $9.90 | 2,074 |
| 2019-07-01 | $12.13 | $12.60 | $12.07 | $12.32 | $10.15 | 4,676 |
| 2019-06-28 | $11.97 | $12.44 | $11.96 | $11.96 | $9.86 | 1,314 |
| 2019-06-27 | $11.54 | $11.77 | $11.39 | $11.77 | $9.70 | 8,476 |
| 2019-06-26 | $10.97 | $10.99 | $10.73 | $10.74 | $8.85 | 39,581 |
| 2019-06-25 | $11.11 | $11.11 | $10.85 | $11.08 | $9.13 | 1,954 |
| 2019-06-24 | $11.13 | $11.52 | $11.13 | $11.52 | $9.49 | 2,839 |
| 2019-06-21 | $11.14 | $11.62 | $11.12 | $11.62 | $9.58 | 2,967 |
| 2019-06-20 | $11.45 | $11.45 | $11.19 | $11.19 | $9.22 | 1,291 |
| 2019-06-19 | $11.20 | $11.31 | $11.15 | $11.22 | $9.24 | 1,788 |
| 2019-06-18 | $11.19 | $11.39 | $11.14 | $11.20 | $9.23 | 6,364 |
| 2019-06-17 | $11.51 | $11.51 | $11.15 | $11.38 | $9.38 | 9,021 |
| 2019-06-14 | $11.59 | $11.83 | $11.56 | $11.83 | $9.75 | 4,826 |
| 2019-06-13 | $11.86 | $11.90 | $11.76 | $11.90 | $9.81 | 1,966 |
| 2019-06-12 | $11.62 | $11.72 | $11.53 | $11.60 | $9.56 | 40,100 |
| 2019-06-11 | $11.63 | $12.13 | $11.63 | $12.12 | $9.99 | 15,325 |
| 2019-06-10 | $11.60 | $12.04 | $11.60 | $12.04 | $9.92 | 22,013 |
| 2019-06-07 | $11.47 | $11.70 | $11.47 | $11.68 | $9.63 | 23,246 |
| 2019-06-06 | $11.44 | $11.55 | $11.44 | $11.55 | $9.52 | 66,329 |
| 2019-06-05 | $11.58 | $11.58 | $11.49 | $11.49 | $9.47 | 504 |
| 2019-06-04 | $11.35 | $11.35 | $11.26 | $11.26 | $9.28 | 1,453 |
| 2019-06-03 | $10.92 | $11.16 | $10.92 | $11.16 | $9.20 | 7,956 |
| 2019-05-31 | $10.97 | $10.97 | $10.97 | $10.97 | $9.04 | 618 |
| 2019-05-30 | $11.43 | $11.43 | $11.11 | $11.16 | $9.20 | 1,458 |
| 2019-05-29 | $11.42 | $11.58 | $11.13 | $11.13 | $9.17 | 3,184 |
| 2019-05-28 | $11.67 | $11.67 | $11.55 | $11.61 | $9.57 | 1,038 |
| 2019-05-24 | $12.02 | $12.02 | $11.65 | $11.65 | $9.60 | 622 |
| 2019-05-23 | $11.60 | $12.02 | $11.30 | $12.02 | $9.91 | 2,391 |
| 2019-05-22 | $12.04 | $12.04 | $11.60 | $11.60 | $9.56 | 1,837 |
| 2019-05-21 | $12.75 | $12.77 | $12.42 | $12.42 | $10.24 | 1,268 |
| 2019-05-20 | $12.75 | $12.75 | $12.75 | $12.75 | $10.51 | 268 |
| 2019-05-17 | $12.72 | $12.72 | $12.72 | $12.72 | $10.48 | 285 |
| 2019-05-16 | $12.40 | $12.77 | $12.40 | $12.72 | $10.48 | 1,279 |
| 2019-05-15 | $12.95 | $12.99 | $12.65 | $12.65 | $10.42 | 5,362 |
| 2019-05-14 | $12.95 | $13.03 | $12.95 | $13.03 | $10.74 | 1,215 |
| 2019-05-13 | $13.40 | $13.40 | $12.97 | $12.97 | $10.69 | 5,400 |
| 2019-05-10 | $13.53 | $13.74 | $13.53 | $13.56 | $11.17 | 18,825 |
| 2019-05-09 | $13.70 | $13.70 | $13.53 | $13.53 | $11.15 | 1,138 |
| 2019-05-08 | $13.60 | $13.94 | $13.60 | $13.77 | $11.35 | 3,051 |
| 2019-05-07 | $14.27 | $14.27 | $14.07 | $14.07 | $11.59 | 1,744 |
| 2019-05-06 | $14.24 | $14.30 | $14.24 | $14.30 | $11.78 | 456 |
| 2019-05-03 | $14.87 | $14.87 | $14.38 | $14.45 | $11.91 | 832 |
| 2019-05-02 | $15.11 | $15.11 | $15.11 | $15.11 | $12.45 | 233 |
| 2019-05-01 | $15.48 | $15.77 | $15.26 | $15.26 | $12.58 | 857 |
| 2019-04-30 | $15.16 | $15.16 | $15.00 | $15.00 | $12.36 | 2,109 |
| 2019-04-29 | $15.01 | $15.01 | $15.01 | $15.01 | $12.37 | 308 |
| 2019-04-26 | $14.94 | $15.40 | $14.90 | $15.40 | $12.69 | 1,048 |
| 2019-04-25 | $15.47 | $15.47 | $14.94 | $15.06 | $12.41 | 1,437 |
| 2019-04-24 | $15.53 | $15.53 | $15.43 | $15.43 | $12.72 | 364 |
| 2019-04-23 | $15.52 | $15.52 | $15.52 | $15.52 | $12.79 | 241 |
| 2019-04-22 | $16.29 | $16.29 | $15.75 | $15.75 | $12.98 | 417 |
| 2019-04-18 | $15.81 | $15.81 | $15.81 | $15.81 | $13.03 | 71 |
| 2019-04-17 | $15.85 | $15.88 | $15.81 | $15.81 | $13.03 | 1,535 |
| 2019-04-16 | $15.66 | $15.66 | $15.66 | $15.66 | $12.91 | 1,387 |
| 2019-04-15 | $15.25 | $15.61 | $15.24 | $15.61 | $12.86 | 4,603 |
| 2019-04-12 | $14.99 | $15.25 | $14.99 | $15.05 | $12.40 | 1,440 |
| 2019-04-11 | $15.19 | $15.25 | $14.90 | $15.25 | $12.57 | 1,523 |
| 2019-04-10 | $13.81 | $13.83 | $13.61 | $13.61 | $11.22 | 1,473 |
| 2019-04-09 | $13.90 | $13.90 | $13.90 | $13.90 | $11.45 | 1,364 |
| 2019-04-08 | $14.04 | $14.04 | $13.91 | $13.96 | $11.50 | 1,734 |
| 2019-04-05 | $14.02 | $14.02 | $14.01 | $14.02 | $11.55 | 3,284 |
| 2019-04-04 | $14.07 | $14.07 | $14.07 | $14.07 | $11.59 | 95 |
| 2019-04-03 | $13.90 | $14.07 | $13.90 | $14.07 | $11.59 | 3,356 |
| 2019-04-02 | $13.46 | $13.75 | $12.80 | $12.95 | $10.67 | 20,515 |
| 2019-04-01 | $13.56 | $13.83 | $13.36 | $13.66 | $11.26 | 7,660 |
| 2019-03-29 | $14.50 | $14.68 | $14.50 | $14.68 | $12.10 | 3,963 |
| 2019-03-28 | $14.94 | $14.94 | $14.61 | $14.61 | $12.04 | 722 |
| 2019-03-27 | $15.43 | $15.43 | $15.26 | $15.26 | $12.58 | 699 |
| 2019-03-26 | $14.73 | $15.05 | $14.73 | $15.05 | $12.40 | 1,667 |
| 2019-03-25 | $15.38 | $15.44 | $15.30 | $15.30 | $12.61 | 587 |
| 2019-03-22 | $15.57 | $15.64 | $15.15 | $15.15 | $12.48 | 3,032 |
| 2019-03-21 | $15.63 | $15.78 | $15.54 | $15.78 | $13.00 | 445 |
| 2019-03-20 | $16.19 | $16.19 | $16.19 | $16.19 | $13.34 | 19,890 |
| 2019-03-19 | $16.44 | $16.44 | $16.44 | $16.44 | $13.55 | 11,335 |
| 2019-03-18 | $16.67 | $16.67 | $16.50 | $16.53 | $13.62 | 2,505 |
| 2019-03-15 | $16.55 | $17.12 | $16.55 | $17.12 | $14.11 | 1,478 |
| 2019-03-14 | $15.96 | $16.32 | $15.96 | $16.29 | $13.42 | 6,720 |
| 2019-03-13 | $15.46 | $15.46 | $15.46 | $15.46 | $12.74 | 619 |
| 2019-03-12 | $15.34 | $15.85 | $15.27 | $15.85 | $13.06 | 4,143 |
| 2019-03-11 | $15.46 | $15.58 | $15.09 | $15.14 | $12.48 | 7,029 |
| 2019-03-08 | $15.29 | $15.55 | $15.29 | $15.55 | $12.81 | 426 |
| 2019-03-07 | $15.70 | $15.87 | $15.70 | $15.87 | $13.08 | 741 |
| 2019-03-06 | $16.39 | $16.39 | $16.39 | $16.39 | $13.51 | 229 |
| 2019-03-05 | $16.25 | $16.39 | $16.25 | $16.39 | $13.51 | 391 |
| 2019-03-04 | $16.55 | $16.55 | $16.45 | $16.45 | $13.56 | 899 |
| 2019-03-01 | $16.84 | $16.84 | $16.72 | $16.72 | $13.78 | 2,160 |
| 2019-02-28 | $16.64 | $16.64 | $16.47 | $16.47 | $13.57 | 453 |
| 2019-02-27 | $17.74 | $17.74 | $17.74 | $17.74 | $14.01 | 57 |
| 2019-02-26 | $17.60 | $17.87 | $17.60 | $17.74 | $14.01 | 12,280 |
| 2019-02-25 | $17.46 | $17.57 | $17.24 | $17.30 | $13.66 | 19,205 |
| 2019-02-22 | $16.92 | $16.92 | $16.92 | $16.92 | $13.36 | 548 |
| 2019-02-21 | $17.27 | $17.37 | $17.10 | $17.37 | $13.71 | 28,965 |
| 2019-02-20 | $17.23 | $17.65 | $17.16 | $17.16 | $13.55 | 4,278 |
| 2019-02-19 | $16.83 | $16.83 | $16.37 | $16.37 | $12.93 | 673 |
| 2019-02-15 | $16.33 | $16.61 | $16.33 | $16.61 | $13.11 | 14,944 |
| 2019-02-14 | $16.35 | $16.61 | $16.12 | $16.12 | $12.73 | 5,519 |
| 2019-02-13 | $16.92 | $16.92 | $16.58 | $16.92 | $13.36 | 2,842 |
| 2019-02-12 | $16.69 | $16.69 | $16.24 | $16.24 | $12.82 | 799 |
| 2019-02-11 | $16.95 | $16.95 | $16.70 | $16.70 | $13.19 | 693 |
| 2019-02-08 | $16.69 | $16.69 | $16.69 | $16.69 | $13.18 | 222 |
| 2019-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $13.26 | 2,280 |
| 2019-02-06 | $16.82 | $16.82 | $16.82 | $16.82 | $13.28 | 245 |
| 2019-02-05 | $16.68 | $17.16 | $16.63 | $17.07 | $13.48 | 2,030 |
| 2019-02-04 | $16.59 | $16.59 | $16.59 | $16.59 | $13.10 | 79 |
| 2019-02-01 | $16.86 | $17.06 | $16.59 | $16.59 | $13.10 | 2,048 |
| 2019-01-31 | $17.04 | $17.04 | $16.81 | $17.01 | $13.43 | 1,907 |
| 2019-01-30 | $16.65 | $17.31 | $16.65 | $17.07 | $13.48 | 3,616 |
| 2019-01-29 | $17.19 | $17.19 | $17.00 | $17.00 | $13.42 | 963 |
| 2019-01-28 | $17.02 | $17.39 | $16.83 | $17.39 | $13.73 | 5,011 |
| 2019-01-25 | $16.83 | $17.21 | $16.77 | $16.77 | $13.24 | 2,393 |
| 2019-01-24 | $16.08 | $16.77 | $16.08 | $16.77 | $13.24 | 1,776 |
| 2019-01-23 | $16.49 | $17.00 | $16.49 | $16.79 | $13.26 | 1,610 |
| 2019-01-22 | $16.16 | $16.23 | $15.74 | $15.74 | $12.43 | 1,850 |
| 2019-01-18 | $15.41 | $15.55 | $14.99 | $15.55 | $12.28 | 1,278 |
| 2019-01-17 | $15.44 | $15.44 | $15.08 | $15.08 | $11.91 | 986 |
| 2019-01-16 | $15.90 | $15.90 | $15.51 | $15.51 | $12.25 | 1,146 |
| 2019-01-15 | $15.24 | $15.33 | $15.08 | $15.19 | $11.99 | 1,964 |
| 2019-01-14 | $15.38 | $15.38 | $15.29 | $15.31 | $12.09 | 3,800 |
| 2019-01-11 | $15.00 | $15.10 | $15.00 | $15.10 | $11.92 | 4,607 |
| 2019-01-10 | $14.28 | $14.97 | $14.28 | $14.97 | $11.82 | 23,518 |
| 2019-01-09 | $14.34 | $15.05 | $14.34 | $15.05 | $11.88 | 1,703 |
| 2019-01-08 | $14.51 | $14.66 | $14.45 | $14.45 | $11.41 | 4,199 |
| 2019-01-07 | $14.44 | $14.46 | $13.88 | $14.42 | $11.39 | 7,035 |
| 2019-01-04 | $14.08 | $14.40 | $13.90 | $14.14 | $11.16 | 3,950 |
| 2019-01-03 | $14.02 | $14.02 | $13.60 | $13.60 | $10.74 | 3,821 |
| 2019-01-02 | $14.05 | $14.10 | $14.05 | $14.10 | $11.13 | 3,686 |
| 2018-12-31 | $14.04 | $14.41 | $13.72 | $14.41 | $11.38 | 15,177 |
| 2018-12-28 | $13.88 | $14.02 | $13.83 | $13.84 | $10.93 | 5,709 |
| 2018-12-27 | $13.80 | $13.90 | $13.33 | $13.36 | $10.55 | 4,767 |
| 2018-12-26 | $14.20 | $14.20 | $13.30 | $13.32 | $10.52 | 1,104 |
| 2018-12-24 | $13.51 | $14.00 | $13.43 | $13.80 | $10.90 | 6,157 |
| 2018-12-21 | $13.73 | $13.94 | $13.42 | $13.94 | $11.01 | 5,750 |
| 2018-12-20 | $13.75 | $14.01 | $13.53 | $14.01 | $11.06 | 4,632 |
| 2018-12-19 | $13.57 | $13.74 | $13.32 | $13.32 | $10.52 | 7,313 |
| 2018-12-18 | $13.59 | $13.75 | $13.40 | $13.75 | $10.86 | 4,424 |
| 2018-12-17 | $13.28 | $13.50 | $13.12 | $13.50 | $10.66 | 3,158 |
| 2018-12-14 | $13.90 | $13.90 | $13.82 | $13.82 | $10.91 | 1,350 |
| 2018-12-13 | $13.87 | $14.20 | $13.83 | $14.20 | $11.21 | 1,065 |
| 2018-12-12 | $13.49 | $13.63 | $13.43 | $13.43 | $10.60 | 6,997 |
| 2018-12-11 | $13.60 | $13.65 | $13.15 | $13.28 | $10.49 | 7,980 |
| 2018-12-10 | $13.58 | $13.73 | $13.20 | $13.25 | $10.46 | 13,175 |
| 2018-12-07 | $14.07 | $14.07 | $13.90 | $13.90 | $10.97 | 4,202 |
| 2018-12-06 | $14.06 | $14.13 | $13.95 | $13.95 | $11.01 | 9,255 |
| 2018-12-04 | $14.14 | $14.14 | $13.79 | $13.98 | $11.04 | 1,234 |
| 2018-12-03 | $13.99 | $14.53 | $13.99 | $14.53 | $11.47 | 3,300 |
| 2018-11-30 | $14.07 | $14.56 | $14.07 | $14.56 | $11.50 | 2,394 |
| 2018-11-29 | $14.41 | $14.41 | $14.41 | $14.41 | $11.38 | 477 |
| 2018-11-28 | $14.82 | $14.96 | $14.77 | $14.87 | $11.74 | 15,373 |
| 2018-11-27 | $15.62 | $15.63 | $15.62 | $15.63 | $12.34 | 1,137 |
| 2018-11-26 | $15.84 | $15.97 | $15.79 | $15.79 | $12.47 | 2,252 |
| 2018-11-23 | $15.30 | $15.30 | $15.30 | $15.30 | $12.08 | 149 |
| 2018-11-21 | $14.75 | $14.86 | $14.63 | $14.86 | $11.73 | 1,854 |
| 2018-11-20 | $14.21 | $14.54 | $14.21 | $14.53 | $11.47 | 5,192 |
| 2018-11-19 | $15.23 | $15.31 | $14.94 | $14.94 | $11.80 | 37,214 |
| 2018-11-16 | $14.95 | $15.24 | $14.80 | $14.80 | $11.69 | 602 |
| 2018-11-15 | $15.20 | $15.53 | $14.90 | $15.40 | $12.16 | 2,815 |
| 2018-11-14 | $16.46 | $16.70 | $15.99 | $16.06 | $12.68 | 15,346 |
| 2018-11-13 | $16.29 | $16.30 | $16.29 | $16.30 | $12.87 | 2,075 |
| 2018-11-12 | $15.74 | $15.98 | $15.72 | $15.98 | $12.62 | 1,441 |
| 2018-11-09 | $16.09 | $16.09 | $16.09 | $16.09 | $12.70 | 81 |
| 2018-11-08 | $16.27 | $16.46 | $16.09 | $16.09 | $12.70 | 810 |
| 2018-11-07 | $16.22 | $16.50 | $16.19 | $16.50 | $13.03 | 2,092 |
| 2018-11-06 | $16.01 | $16.21 | $15.63 | $16.20 | $12.79 | 2,157 |
| 2018-11-05 | $16.25 | $16.25 | $15.67 | $15.67 | $12.37 | 4,219 |
| 2018-11-02 | $16.66 | $16.68 | $16.46 | $16.63 | $13.13 | 3,346 |
| 2018-11-01 | $16.16 | $16.16 | $15.96 | $15.96 | $12.60 | 599 |
| 2018-10-31 | $15.37 | $15.41 | $15.05 | $15.05 | $11.88 | 9,306 |
| 2018-10-30 | $15.26 | $15.36 | $15.11 | $15.36 | $12.13 | 1,109 |
| 2018-10-29 | $15.06 | $15.35 | $14.78 | $14.97 | $11.82 | 8,539 |
| 2018-10-26 | $14.90 | $15.00 | $14.82 | $14.82 | $11.70 | 6,034 |
| 2018-10-25 | $14.91 | $15.09 | $14.91 | $14.93 | $11.79 | 946 |
| 2018-10-24 | $14.45 | $14.45 | $14.45 | $14.45 | $11.41 | 8,591 |
| 2018-10-23 | $14.60 | $15.23 | $14.60 | $15.23 | $12.03 | 4,586 |
| 2018-10-22 | $14.32 | $14.49 | $14.30 | $14.30 | $11.29 | 1,018 |
| 2018-10-19 | $14.38 | $14.38 | $13.81 | $13.81 | $10.90 | 4,435 |
| 2018-10-18 | $15.13 | $15.13 | $14.54 | $14.55 | $11.49 | 1,636 |
| 2018-10-17 | $15.58 | $15.60 | $15.03 | $15.56 | $12.29 | 49,538 |
| 2018-10-16 | $16.08 | $16.16 | $15.90 | $15.91 | $12.56 | 6,780 |
| 2018-10-15 | $15.90 | $15.99 | $15.40 | $15.40 | $12.16 | 112,706 |
| 2018-10-12 | $16.18 | $16.18 | $15.79 | $15.81 | $12.48 | 2,544 |
| 2018-10-11 | $15.48 | $15.96 | $15.25 | $15.96 | $12.60 | 2,636 |
| 2018-10-10 | $15.80 | $16.05 | $15.66 | $15.66 | $12.36 | 8,533 |
| 2018-10-09 | $16.01 | $16.27 | $15.77 | $15.77 | $12.45 | 2,089 |
| 2018-10-08 | $16.01 | $16.13 | $15.72 | $15.72 | $12.41 | 1,441 |
| 2018-10-05 | $15.75 | $15.90 | $15.63 | $15.63 | $12.34 | 1,267 |
| 2018-10-04 | $15.69 | $15.92 | $15.50 | $15.91 | $12.56 | 7,543 |
| 2018-10-03 | $16.14 | $16.15 | $15.94 | $16.15 | $12.75 | 1,436 |
| 2018-10-02 | $16.00 | $16.00 | $15.65 | $15.82 | $12.49 | 6,262 |
| 2018-10-01 | $16.39 | $16.45 | $16.05 | $16.15 | $12.75 | 4,598 |
| 2018-09-28 | $17.37 | $17.37 | $17.00 | $17.00 | $13.42 | 1,385 |
| 2018-09-27 | $17.38 | $17.38 | $17.37 | $17.37 | $13.71 | 2,404 |
| 2018-09-26 | $17.88 | $17.89 | $17.77 | $17.81 | $14.06 | 5,727 |
| 2018-09-25 | $18.18 | $18.68 | $17.38 | $17.38 | $13.72 | 45,046 |
| 2018-09-24 | $18.18 | $18.68 | $18.18 | $18.64 | $14.72 | 1,967 |
| 2018-09-21 | $18.28 | $18.45 | $18.18 | $18.45 | $14.57 | 8,735 |
| 2018-09-20 | $19.40 | $19.40 | $18.88 | $19.39 | $15.31 | 3,552 |
| 2018-09-19 | $18.99 | $19.29 | $18.99 | $19.29 | $15.23 | 908 |
| 2018-09-18 | $18.96 | $19.17 | $18.58 | $18.59 | $14.68 | 4,271 |
| 2018-09-17 | $19.13 | $19.21 | $18.75 | $18.85 | $14.88 | 819 |
| 2018-09-14 | $18.57 | $19.16 | $18.44 | $19.16 | $15.13 | 4,427 |
| 2018-09-13 | $18.56 | $19.10 | $18.55 | $18.81 | $14.85 | 1,322 |
| 2018-09-12 | $18.45 | $18.78 | $18.33 | $18.33 | $14.47 | 1,483 |
| 2018-09-11 | $18.36 | $18.67 | $18.12 | $18.67 | $14.74 | 4,678 |
| 2018-09-10 | $18.75 | $19.04 | $18.75 | $19.04 | $15.03 | 1,064 |
| 2018-09-07 | $19.04 | $19.08 | $18.87 | $19.08 | $15.06 | 1,557 |
| 2018-09-06 | $19.32 | $19.43 | $18.98 | $18.98 | $14.99 | 3,118 |
| 2018-09-05 | $19.87 | $19.87 | $19.32 | $19.50 | $15.40 | 5,648 |
| 2018-09-04 | $19.55 | $19.95 | $19.39 | $19.57 | $15.45 | 1,597 |
| 2018-08-31 | $19.86 | $19.86 | $19.85 | $19.85 | $15.67 | 2,958 |
| 2018-08-30 | $19.89 | $20.45 | $19.89 | $20.35 | $16.07 | 1,214 |
| 2018-08-29 | $20.13 | $20.13 | $20.13 | $20.13 | $15.89 | 390 |
| 2018-08-28 | $20.68 | $20.80 | $20.37 | $20.78 | $16.41 | 3,457 |
| 2018-08-27 | $20.64 | $20.64 | $20.64 | $20.64 | $16.30 | 583 |
| 2018-08-24 | $20.28 | $20.68 | $20.28 | $20.52 | $16.20 | 1,967 |
| 2018-08-23 | $20.42 | $20.42 | $20.42 | $20.42 | $16.12 | 1,186 |
| 2018-08-22 | $20.47 | $20.58 | $20.47 | $20.58 | $16.25 | 527 |
| 2018-08-21 | $20.85 | $20.99 | $20.75 | $20.75 | $16.38 | 5,634 |
| 2018-08-20 | $20.65 | $20.75 | $20.48 | $20.75 | $16.38 | 2,560 |
| 2018-08-17 | $19.98 | $20.62 | $19.97 | $20.62 | $16.28 | 732 |
| 2018-08-16 | $20.22 | $20.34 | $20.09 | $20.34 | $16.06 | 6,423 |
| 2018-08-15 | $19.75 | $19.88 | $19.55 | $19.78 | $15.62 | 6,755 |
| 2018-08-14 | $19.91 | $20.30 | $19.86 | $20.28 | $16.01 | 4,204 |
| 2018-08-13 | $19.87 | $20.16 | $19.72 | $19.95 | $15.75 | 2,644 |
| 2018-08-10 | $19.99 | $20.12 | $19.88 | $19.88 | $15.70 | 1,788 |
| 2018-08-09 | $20.23 | $20.53 | $20.23 | $20.53 | $16.21 | 2,892 |
| 2018-08-08 | $20.36 | $20.64 | $20.35 | $20.64 | $16.30 | 1,293 |
| 2018-08-07 | $20.41 | $20.58 | $20.39 | $20.43 | $16.13 | 2,603 |
| 2018-08-06 | $20.18 | $20.46 | $20.18 | $20.46 | $16.15 | 674 |
| 2018-08-03 | $20.07 | $20.54 | $20.00 | $20.54 | $16.22 | 3,607 |
| 2018-08-02 | $20.34 | $20.34 | $20.13 | $20.13 | $15.89 | 674 |
| 2018-08-01 | $21.01 | $21.01 | $21.01 | $21.01 | $16.59 | 562 |
| 2018-07-31 | $21.48 | $21.48 | $21.34 | $21.48 | $16.96 | 3,752 |
| 2018-07-30 | $21.12 | $21.34 | $20.97 | $21.34 | $16.85 | 690 |
| 2018-07-27 | $21.17 | $21.17 | $21.10 | $21.10 | $16.66 | 1,374 |
| 2018-07-26 | $20.93 | $21.34 | $20.93 | $21.34 | $16.85 | 685 |
| 2018-07-25 | $20.89 | $21.23 | $20.87 | $21.23 | $16.76 | 1,363 |
| 2018-07-24 | $21.08 | $21.22 | $20.76 | $20.89 | $16.49 | 8,049 |
| 2018-07-23 | $20.82 | $20.82 | $20.80 | $20.80 | $16.42 | 1,991 |
| 2018-07-20 | $21.24 | $21.58 | $21.18 | $21.58 | $17.04 | 10,665 |
| 2018-07-19 | $21.53 | $21.53 | $21.34 | $21.34 | $16.85 | 2,184 |
| 2018-07-18 | $22.21 | $22.25 | $22.03 | $22.25 | $17.57 | 3,588 |
| 2018-07-17 | $21.88 | $22.28 | $21.71 | $21.77 | $17.19 | 7,986 |
| 2018-07-16 | $21.59 | $22.07 | $21.59 | $22.07 | $17.43 | 3,217 |
| 2018-07-13 | $21.53 | $21.53 | $21.43 | $21.43 | $16.92 | 42,840 |
| 2018-07-12 | $21.40 | $21.82 | $21.40 | $21.82 | $17.23 | 1,968 |
| 2018-07-11 | $21.29 | $21.29 | $20.70 | $20.73 | $16.37 | 10,487 |
| 2018-07-10 | $21.76 | $21.77 | $21.76 | $21.77 | $17.19 | 664 |
| 2018-07-09 | $21.96 | $22.00 | $21.72 | $21.72 | $17.15 | 3,029 |
| 2018-07-06 | $21.53 | $21.65 | $21.53 | $21.65 | $17.09 | 972 |
| 2018-07-05 | $21.41 | $21.41 | $21.36 | $21.36 | $16.87 | 1,001 |
| 2018-07-03 | $21.74 | $21.99 | $21.74 | $21.99 | $17.36 | 993 |
| 2018-07-02 | $21.79 | $21.79 | $21.67 | $21.67 | $17.11 | 506 |
| 2018-06-29 | $22.13 | $22.22 | $22.11 | $22.22 | $17.54 | 7,104 |
| 2018-06-28 | $21.78 | $22.07 | $21.78 | $21.91 | $17.30 | 4,801 |
| 2018-06-27 | $22.53 | $22.53 | $21.98 | $21.98 | $17.35 | 2,429 |
| 2018-06-26 | $23.08 | $23.08 | $22.85 | $23.07 | $18.22 | 3,539 |
| 2018-06-25 | $23.35 | $23.35 | $23.27 | $23.27 | $18.37 | 694 |
| 2018-06-22 | $24.18 | $24.18 | $24.16 | $24.16 | $19.08 | 1,492 |
| 2018-06-21 | $23.73 | $23.73 | $23.73 | $23.73 | $18.74 | 255 |
| 2018-06-20 | $23.58 | $24.14 | $23.58 | $24.14 | $19.06 | 2,872 |
| 2018-06-19 | $23.46 | $23.71 | $23.46 | $23.59 | $18.63 | 1,307 |
| 2018-06-18 | $23.50 | $23.50 | $23.50 | $23.50 | $18.55 | 178 |
| 2018-06-15 | $23.89 | $23.89 | $23.89 | $23.89 | $18.86 | 30 |
| 2018-06-14 | $24.10 | $24.11 | $23.89 | $23.89 | $18.86 | 4,697 |
| 2018-06-13 | $24.05 | $24.05 | $23.99 | $23.99 | $18.94 | 1,149 |
| 2018-06-12 | $23.78 | $23.78 | $23.78 | $23.78 | $18.78 | 442 |
| 2018-06-11 | $23.62 | $23.77 | $23.62 | $23.77 | $18.77 | 766 |
| 2018-06-08 | $23.36 | $23.36 | $23.10 | $23.17 | $18.29 | 1,711 |
| 2018-06-07 | $23.50 | $23.76 | $23.42 | $23.42 | $18.49 | 2,301 |
| 2018-06-06 | $23.75 | $23.75 | $23.75 | $23.75 | $18.75 | 446 |
| 2018-06-05 | $23.56 | $23.56 | $23.16 | $23.16 | $18.29 | 1,404 |
| 2018-06-04 | $23.75 | $24.00 | $23.65 | $23.65 | $18.67 | 1,729 |
| 2018-06-01 | $23.15 | $23.15 | $23.15 | $23.15 | $18.28 | 168 |
| 2018-05-31 | $23.15 | $23.15 | $23.15 | $23.15 | $18.28 | 200 |
| 2018-05-30 | $23.09 | $23.10 | $23.09 | $23.10 | $18.24 | 2,142 |
| 2018-05-29 | $23.00 | $23.11 | $23.00 | $23.11 | $18.25 | 1,290 |
| 2018-05-25 | $23.38 | $23.38 | $23.38 | $23.38 | $18.46 | 1 |
| 2018-05-24 | $23.39 | $23.39 | $23.00 | $23.38 | $18.46 | 1,824 |
| 2018-05-23 | $23.31 | $23.51 | $23.31 | $23.51 | $18.56 | 1,117 |
| 2018-05-22 | $23.88 | $23.88 | $23.88 | $23.88 | $18.85 | 325 |
| 2018-05-21 | $23.42 | $23.42 | $23.42 | $23.42 | $18.49 | 106 |
| 2018-05-18 | $23.48 | $23.54 | $23.42 | $23.42 | $18.49 | 1,964 |
| 2018-05-17 | $23.64 | $23.64 | $23.64 | $23.64 | $18.67 | 227 |
| 2018-05-16 | $23.64 | $23.64 | $23.64 | $23.64 | $18.67 | 400 |
| 2018-05-15 | $23.90 | $23.90 | $23.90 | $23.90 | $18.87 | 387 |
| 2018-05-14 | $23.65 | $23.65 | $23.65 | $23.65 | $18.67 | 181 |
| 2018-05-11 | $23.68 | $23.68 | $23.19 | $23.65 | $18.67 | 1,093 |
| 2018-05-10 | $22.84 | $23.21 | $22.76 | $22.99 | $18.15 | 1,859 |
| 2018-05-09 | $22.67 | $22.67 | $22.67 | $22.67 | $17.90 | 259 |
| 2018-05-08 | $22.61 | $22.92 | $22.61 | $22.92 | $18.10 | 457 |
| 2018-05-07 | $22.10 | $22.51 | $22.10 | $22.51 | $17.77 | 450 |
| 2018-05-04 | $22.33 | $22.55 | $22.10 | $22.10 | $17.45 | 556 |
| 2018-05-03 | $22.54 | $22.54 | $22.54 | $22.54 | $17.80 | 22 |
| 2018-05-02 | $22.71 | $22.71 | $22.22 | $22.54 | $17.80 | 1,792 |
| 2018-05-01 | $22.17 | $22.36 | $22.17 | $22.36 | $17.65 | 749 |
| 2018-04-30 | $22.06 | $22.06 | $22.06 | $22.06 | $17.42 | 246 |
| 2018-04-27 | $22.56 | $22.56 | $22.55 | $22.55 | $17.80 | 597 |
| 2018-04-26 | $21.88 | $22.06 | $21.88 | $22.06 | $17.42 | 767 |
| 2018-04-25 | $22.15 | $22.39 | $22.15 | $22.39 | $17.68 | 854 |
| 2018-04-24 | $22.43 | $22.43 | $22.43 | $22.43 | $17.71 | 212 |
| 2018-04-23 | $23.05 | $23.05 | $22.59 | $22.59 | $17.84 | 1,996 |
| 2018-04-20 | $22.71 | $22.71 | $22.66 | $22.66 | $17.89 | 3,834 |
| 2018-04-19 | $22.91 | $22.92 | $22.91 | $22.92 | $18.10 | 682 |
| 2018-04-18 | $23.00 | $23.12 | $22.98 | $23.06 | $18.21 | 1,040 |
| 2018-04-17 | $23.55 | $23.82 | $23.48 | $23.48 | $18.54 | 1,423 |
| 2018-04-16 | $23.55 | $23.55 | $23.38 | $23.38 | $18.46 | 587 |
| 2018-04-13 | $23.57 | $23.57 | $23.26 | $23.27 | $18.37 | 3,101 |
| 2018-04-12 | $23.68 | $23.91 | $23.65 | $23.83 | $18.82 | 2,316 |
| 2018-04-11 | $23.14 | $23.16 | $23.14 | $23.16 | $18.29 | 1,859 |
| 2018-04-10 | $23.62 | $23.63 | $23.54 | $23.60 | $18.63 | 2,458 |
| 2018-04-09 | $23.37 | $23.68 | $23.25 | $23.68 | $18.70 | 7,245 |
| 2018-04-06 | $23.40 | $23.40 | $23.40 | $23.40 | $18.48 | 595 |
| 2018-04-05 | $23.07 | $23.42 | $23.07 | $23.42 | $18.49 | 441 |
| 2018-04-04 | $22.19 | $22.56 | $22.19 | $22.22 | $17.54 | 2,321 |
| 2018-04-03 | $22.49 | $22.97 | $22.49 | $22.95 | $18.12 | 3,284 |
| 2018-04-02 | $22.80 | $22.80 | $22.80 | $22.80 | $18.00 | 318 |
| 2018-03-29 | $22.94 | $22.94 | $22.45 | $22.45 | $17.73 | 961 |
| 2018-03-28 | $22.33 | $22.33 | $22.33 | $22.33 | $17.63 | 4,709 |
| 2018-03-27 | $22.92 | $22.92 | $22.60 | $22.63 | $17.87 | 1,503 |
| 2018-03-26 | $22.69 | $22.87 | $22.48 | $22.87 | $18.06 | 3,136 |
| 2018-03-23 | $22.51 | $22.69 | $22.51 | $22.69 | $17.92 | 906 |
| 2018-03-22 | $22.80 | $22.85 | $22.75 | $22.85 | $18.04 | 2,229 |
| 2018-03-21 | $23.23 | $23.34 | $23.08 | $23.08 | $18.22 | 1,770 |
| 2018-03-20 | $23.60 | $23.60 | $23.47 | $23.47 | $18.53 | 1,088 |
| 2018-03-19 | $23.72 | $23.72 | $23.41 | $23.41 | $18.48 | 1,672 |
| 2018-03-16 | $23.31 | $23.40 | $23.05 | $23.05 | $18.20 | 883 |
| 2018-03-15 | $22.98 | $22.98 | $22.61 | $22.61 | $17.85 | 527 |
| 2018-03-14 | $23.13 | $23.29 | $22.74 | $23.29 | $18.39 | 3,966 |
| 2018-03-13 | $22.84 | $23.08 | $22.84 | $23.07 | $18.22 | 5,421 |
| 2018-03-12 | $22.58 | $22.58 | $22.42 | $22.42 | $17.70 | 1,592 |
| 2018-03-09 | $22.03 | $22.03 | $22.03 | $22.03 | $17.39 | 732 |
| 2018-03-08 | $21.87 | $21.87 | $21.87 | $21.87 | $17.27 | 270 |
| 2018-03-07 | $21.89 | $22.33 | $21.89 | $22.33 | $17.63 | 665 |
| 2018-03-06 | $21.78 | $21.90 | $21.66 | $21.90 | $17.29 | 682 |
| 2018-03-05 | $21.73 | $22.34 | $21.72 | $22.13 | $17.47 | 2,536 |
| 2018-03-02 | $22.00 | $22.01 | $21.74 | $21.75 | $17.17 | 1,480 |
| 2018-03-01 | $22.57 | $22.57 | $22.01 | $22.01 | $17.38 | 2,258 |
| 2018-02-28 | $23.15 | $23.15 | $23.15 | $23.15 | $17.86 | 525 |
| 2018-02-27 | $23.16 | $23.67 | $23.16 | $23.67 | $18.26 | 1,184 |
| 2018-02-26 | $23.34 | $23.51 | $23.34 | $23.51 | $18.13 | 1,121 |
| 2018-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $18.13 | 367 |
| 2018-02-22 | $23.92 | $23.92 | $23.71 | $23.86 | $18.40 | 1,589 |
| 2018-02-21 | $23.79 | $24.03 | $23.79 | $24.03 | $18.53 | 947 |
| 2018-02-20 | $23.52 | $23.75 | $23.44 | $23.75 | $18.32 | 2,816 |
| 2018-02-16 | $23.60 | $23.60 | $23.09 | $23.53 | $18.15 | 3,022 |
| 2018-02-15 | $23.69 | $23.75 | $23.69 | $23.75 | $18.32 | 377 |
| 2018-02-14 | $22.98 | $23.65 | $22.98 | $23.16 | $17.86 | 3,136 |
| 2018-02-13 | $23.21 | $23.22 | $22.85 | $22.85 | $17.62 | 1,633 |
| 2018-02-12 | $22.48 | $22.48 | $22.28 | $22.45 | $17.32 | 2,687 |
| 2018-02-09 | $22.52 | $22.52 | $21.96 | $21.96 | $16.94 | 1,741 |
| 2018-02-08 | $23.54 | $23.54 | $22.65 | $22.73 | $17.53 | 4,478 |
| 2018-02-07 | $23.07 | $23.59 | $23.07 | $23.51 | $18.13 | 6,103 |
| 2018-02-06 | $22.32 | $23.58 | $22.32 | $23.50 | $18.13 | 9,221 |
| 2018-02-05 | $23.50 | $23.50 | $22.31 | $22.63 | $17.45 | 4,219 |
| 2018-02-02 | $23.69 | $23.78 | $23.50 | $23.52 | $18.14 | 2,353 |
| 2018-02-01 | $23.76 | $23.88 | $23.76 | $23.88 | $18.42 | 844 |
| 2018-01-31 | $23.69 | $23.78 | $23.50 | $23.78 | $18.34 | 13,753 |
| 2018-01-30 | $23.90 | $23.90 | $23.50 | $23.50 | $18.13 | 2,250 |
| 2018-01-29 | $23.94 | $23.94 | $23.46 | $23.59 | $18.20 | 5,666 |
| 2018-01-26 | $24.39 | $24.39 | $24.18 | $24.34 | $18.77 | 2,628 |
| 2018-01-25 | $23.72 | $23.90 | $23.68 | $23.72 | $18.30 | 4,723 |
| 2018-01-24 | $24.12 | $24.26 | $23.92 | $24.04 | $18.54 | 2,322 |
| 2018-01-23 | $23.00 | $23.26 | $23.00 | $23.26 | $17.94 | 12,082 |
| 2018-01-22 | $22.20 | $22.20 | $22.00 | $22.00 | $16.97 | 1,601 |
| 2018-01-19 | $22.20 | $22.20 | $22.12 | $22.12 | $17.06 | 1,279 |
| 2018-01-18 | $21.25 | $21.46 | $21.25 | $21.37 | $16.48 | 3,233 |
| 2018-01-17 | $21.29 | $21.35 | $21.29 | $21.35 | $16.47 | 3,791 |
| 2018-01-16 | $21.46 | $21.49 | $21.33 | $21.49 | $16.58 | 13,249 |
| 2018-01-12 | $21.38 | $21.41 | $21.21 | $21.41 | $16.51 | 234,271 |
| 2018-01-11 | $20.54 | $21.71 | $20.49 | $21.30 | $16.43 | 444,342 |
| 2018-01-10 | $19.93 | $19.93 | $19.93 | $19.93 | $15.37 | 841 |
| 2018-01-09 | $20.61 | $20.75 | $20.46 | $20.75 | $16.00 | 2,797 |
| 2018-01-08 | $20.91 | $20.91 | $20.70 | $20.71 | $15.97 | 2,797 |
| 2018-01-05 | $20.60 | $20.86 | $20.44 | $20.44 | $15.77 | 2,233 |
| 2018-01-04 | $20.35 | $20.84 | $20.35 | $20.78 | $16.03 | 4,821 |
| 2018-01-03 | $21.06 | $21.06 | $21.06 | $21.06 | $16.24 | 1,043 |
| 2018-01-02 | $20.69 | $20.69 | $20.32 | $20.69 | $15.96 | 3,637 |
| 2017-12-29 | $19.60 | $19.60 | $19.56 | $19.56 | $15.09 | 300 |
| 2017-12-28 | $19.68 | $19.68 | $19.68 | $19.68 | $15.18 | 41 |
| 2017-12-27 | $19.33 | $19.68 | $19.33 | $19.68 | $15.18 | 3,150 |
| 2017-12-26 | $19.02 | $19.02 | $19.02 | $19.02 | $14.67 | 233 |
| 2017-12-22 | $19.26 | $19.26 | $19.26 | $19.26 | $14.86 | 600 |
| 2017-12-21 | $19.11 | $19.27 | $19.11 | $19.27 | $14.86 | 946 |
| 2017-12-20 | $19.10 | $19.10 | $19.04 | $19.04 | $14.69 | 358 |
| 2017-12-19 | $18.77 | $18.77 | $18.77 | $18.77 | $14.48 | 1,459 |
| 2017-12-18 | $19.00 | $19.00 | $18.76 | $18.76 | $14.47 | 1,169 |
| 2017-12-15 | $19.02 | $19.09 | $19.00 | $19.00 | $14.65 | 2,296 |
| 2017-12-14 | $19.27 | $19.27 | $19.14 | $19.14 | $14.76 | 928 |
| 2017-12-13 | $19.25 | $19.25 | $19.08 | $19.08 | $14.72 | 1,703 |
| 2017-12-12 | $19.02 | $19.06 | $19.00 | $19.00 | $14.65 | 2,146 |
| 2017-12-11 | $19.33 | $19.33 | $19.33 | $19.33 | $14.91 | 133 |
| 2017-12-08 | $19.55 | $19.55 | $19.44 | $19.44 | $14.99 | 12,753 |
| 2017-12-07 | $19.68 | $19.76 | $19.38 | $19.65 | $15.16 | 7,288 |
| 2017-12-06 | $19.30 | $19.30 | $19.30 | $19.30 | $14.89 | 4,088 |
| 2017-12-05 | $19.10 | $19.10 | $19.10 | $19.10 | $14.73 | 727 |
| 2017-12-04 | $19.55 | $19.55 | $19.35 | $19.50 | $15.04 | 1,042 |
| 2017-12-01 | $19.45 | $19.45 | $19.26 | $19.26 | $14.86 | 633 |
| 2017-11-30 | $19.36 | $19.38 | $19.36 | $19.38 | $14.95 | 679 |
| 2017-11-29 | $19.04 | $19.15 | $19.04 | $19.15 | $14.77 | 1,694 |
| 2017-11-28 | $19.05 | $19.05 | $18.80 | $18.80 | $14.50 | 5,254 |
| 2017-11-27 | $18.31 | $18.31 | $18.31 | $18.31 | $14.12 | 29,009 |
| 2017-11-24 | $18.31 | $18.31 | $18.31 | $18.31 | $14.12 | 171 |
| 2017-11-22 | $18.10 | $18.48 | $18.10 | $18.31 | $14.12 | 3,523 |
| 2017-11-21 | $17.95 | $18.10 | $17.81 | $17.97 | $13.86 | 5,655 |
| 2017-11-20 | $17.16 | $17.27 | $17.16 | $17.27 | $13.32 | 2,702 |
| 2017-11-17 | $16.86 | $17.18 | $16.86 | $16.87 | $13.01 | 3,263 |
| 2017-11-16 | $17.25 | $17.32 | $17.25 | $17.32 | $13.36 | 5,881 |
| 2017-11-15 | $16.55 | $16.83 | $16.44 | $16.83 | $12.98 | 5,038 |
| 2017-11-14 | $16.65 | $16.65 | $16.65 | $16.65 | $12.84 | 286 |
| 2017-11-13 | $16.63 | $16.63 | $16.63 | $16.63 | $12.83 | 5,053 |
| 2017-11-10 | $16.92 | $16.92 | $16.71 | $16.71 | $12.89 | 2,869 |
| 2017-11-09 | $16.81 | $16.81 | $16.71 | $16.71 | $12.89 | 6,285 |
| 2017-11-08 | $16.86 | $16.86 | $16.77 | $16.82 | $12.97 | 495 |
| 2017-11-07 | $17.08 | $17.08 | $17.08 | $17.08 | $13.17 | 238 |
| 2017-11-06 | $17.35 | $17.67 | $17.35 | $17.67 | $13.63 | 5,934 |
| 2017-11-03 | $17.33 | $17.33 | $17.22 | $17.22 | $13.28 | 309 |
| 2017-11-02 | $17.38 | $17.52 | $17.38 | $17.52 | $13.51 | 6,186 |
| 2017-11-01 | $17.85 | $17.99 | $17.74 | $17.99 | $13.88 | 7,625 |
| 2017-10-31 | $17.63 | $17.84 | $17.61 | $17.84 | $13.76 | 8,768 |
| 2017-10-30 | $17.14 | $17.22 | $17.07 | $17.07 | $13.17 | 2,657 |
| 2017-10-27 | $17.17 | $17.17 | $16.92 | $17.01 | $13.12 | 8,931 |
| 2017-10-26 | $17.89 | $17.89 | $17.24 | $17.68 | $13.64 | 3,535 |
| 2017-10-25 | $17.45 | $17.61 | $17.16 | $17.61 | $13.58 | 2,022 |
| 2017-10-24 | $17.76 | $17.76 | $17.20 | $17.62 | $13.59 | 1,500 |
| 2017-10-23 | $69.85 | $69.85 | $69.34 | $69.35 | $13.37 | 6,388 |
| 2017-10-20 | $69.93 | $69.93 | $69.93 | $69.93 | $13.48 | 1,088 |
| 2017-10-19 | $69.23 | $69.23 | $68.79 | $68.79 | $13.26 | 5,200 |
| 2017-10-18 | $69.99 | $70.00 | $69.99 | $70.00 | $13.50 | 1,928 |
| 2017-10-17 | $69.66 | $69.66 | $69.66 | $69.66 | $13.43 | 1,084 |
| 2017-10-16 | $69.14 | $69.75 | $69.14 | $69.75 | $13.45 | 1,848 |
| 2017-10-13 | $70.27 | $70.27 | $70.26 | $70.26 | $13.55 | 1,320 |
| 2017-10-12 | $69.54 | $70.34 | $69.54 | $70.25 | $13.55 | 5,556 |
| 2017-10-11 | $66.05 | $66.05 | $66.05 | $66.05 | $12.74 | 664 |
| 2017-10-10 | $66.05 | $66.05 | $66.05 | $66.05 | $12.74 | 4,496 |
| 2017-10-09 | $66.05 | $66.05 | $66.05 | $66.05 | $12.74 | 4,400 |
| 2017-10-06 | $66.15 | $66.15 | $66.07 | $66.07 | $12.74 | 2,604 |
| 2017-10-05 | $67.91 | $67.91 | $67.42 | $67.42 | $13.00 | 4,932 |
| 2017-10-04 | $68.62 | $68.62 | $68.62 | $68.62 | $13.23 | 272 |
| 2017-10-03 | $68.62 | $68.62 | $68.62 | $68.62 | $13.23 | 1,600 |
| 2017-10-02 | $67.16 | $68.51 | $67.16 | $68.01 | $13.11 | 2,544 |
| 2017-09-29 | $66.67 | $66.67 | $66.67 | $66.67 | $12.86 | 296 |
| 2017-09-28 | $66.67 | $66.67 | $66.67 | $66.67 | $12.86 | 424 |
| 2017-09-27 | $65.47 | $66.67 | $65.20 | $66.67 | $12.86 | 7,128 |
| 2017-09-26 | $64.50 | $64.61 | $64.50 | $64.61 | $12.46 | 4,516 |
| 2017-09-25 | $65.04 | $65.04 | $65.04 | $65.04 | $12.54 | 428 |
| 2017-09-22 | $65.04 | $65.04 | $65.04 | $65.04 | $12.54 | 800 |
| 2017-09-21 | $65.94 | $65.94 | $65.69 | $65.69 | $12.67 | 1,584 |
| 2017-09-20 | $66.70 | $67.01 | $66.70 | $67.01 | $12.92 | 1,216 |
| 2017-09-19 | $66.54 | $66.54 | $66.46 | $66.46 | $12.82 | 3,500 |
| 2017-09-18 | $65.48 | $66.30 | $65.48 | $66.30 | $12.78 | 14,208 |
| 2017-09-15 | $66.00 | $66.69 | $65.99 | $66.69 | $12.86 | 8,068 |
| 2017-09-14 | $65.70 | $65.70 | $65.70 | $65.70 | $12.67 | 1,332 |
| 2017-09-13 | $63.28 | $63.28 | $63.28 | $63.28 | $12.20 | 600 |
| 2017-09-12 | $64.06 | $64.06 | $63.28 | $63.28 | $12.20 | 3,332 |
| 2017-09-11 | $62.59 | $64.09 | $62.59 | $64.09 | $12.36 | 12,328 |
| 2017-09-08 | $61.69 | $61.69 | $60.91 | $60.91 | $11.74 | 1,840 |
| 2017-09-07 | $61.07 | $61.08 | $60.86 | $60.86 | $11.74 | 3,428 |
| 2017-09-06 | $61.02 | $61.02 | $61.02 | $61.02 | $11.77 | 1,944 |
| 2017-09-05 | $61.59 | $61.59 | $61.02 | $61.02 | $11.77 | 1,820 |
| 2017-09-01 | $61.92 | $61.92 | $61.92 | $61.92 | $11.94 | 656 |
| 2017-08-31 | $61.92 | $61.92 | $61.92 | $61.92 | $11.94 | 5,200 |
| 2017-08-30 | $62.09 | $62.09 | $62.09 | $62.09 | $11.97 | 640 |
| 2017-08-29 | $62.14 | $62.14 | $62.09 | $62.09 | $11.97 | 10,304 |
| 2017-08-28 | $63.19 | $63.19 | $63.19 | $63.19 | $12.18 | 624 |
| 2017-08-25 | $62.75 | $63.19 | $62.75 | $63.19 | $12.18 | 5,464 |
| 2017-08-24 | $62.81 | $62.81 | $62.46 | $62.46 | $12.04 | 1,708 |
| 2017-08-23 | $66.73 | $66.73 | $66.73 | $66.73 | $12.87 | 480 |
| 2017-08-22 | $66.73 | $66.73 | $66.73 | $66.73 | $12.87 | 320 |
| 2017-08-21 | $66.73 | $66.73 | $66.73 | $66.73 | $12.87 | 524 |
| 2017-08-18 | $66.73 | $66.73 | $66.73 | $66.73 | $12.87 | 580 |
| 2017-08-17 | $68.13 | $68.13 | $66.73 | $66.73 | $12.87 | 6,936 |
| 2017-08-16 | $69.36 | $69.36 | $68.24 | $68.24 | $13.16 | 2,432 |
| 2017-08-15 | $65.60 | $65.60 | $65.60 | $65.60 | $12.65 | 800 |
| 2017-08-14 | $65.60 | $65.60 | $65.60 | $65.60 | $12.65 | 1,200 |
| 2017-08-11 | $66.89 | $66.89 | $66.89 | $66.89 | $12.90 | 128 |
| 2017-08-10 | $66.89 | $66.89 | $66.89 | $66.89 | $12.90 | 4 |
| 2017-08-09 | $66.89 | $66.89 | $66.89 | $66.89 | $12.90 | 800 |
| 2017-08-08 | $66.80 | $67.41 | $66.80 | $67.41 | $13.00 | 2,584 |
| 2017-08-07 | $67.28 | $67.28 | $67.28 | $67.28 | $12.97 | 1,036 |
| 2017-08-04 | $66.14 | $66.14 | $66.14 | $66.14 | $12.75 | 300 |
| 2017-08-03 | $66.27 | $66.27 | $66.14 | $66.14 | $12.75 | 804 |
| 2017-08-02 | $65.94 | $66.89 | $65.94 | $66.34 | $12.79 | 5,136 |
| 2017-08-01 | $65.85 | $66.50 | $65.85 | $66.50 | $12.82 | 10,732 |
| 2017-07-31 | $65.00 | $65.00 | $65.00 | $65.00 | $12.53 | 484 |
| 2017-07-28 | $67.00 | $67.00 | $66.73 | $66.73 | $12.87 | 17,600 |
| 2017-07-27 | $67.36 | $67.36 | $66.37 | $66.37 | $12.80 | 10,800 |
| 2017-07-26 | $66.78 | $67.00 | $66.29 | $67.00 | $12.92 | 58,476 |
| 2017-07-25 | $66.39 | $66.39 | $66.39 | $66.39 | $12.80 | 516 |
| 2017-07-24 | $66.39 | $66.39 | $66.39 | $66.39 | $12.80 | 100,800 |
| 2017-07-21 | $68.10 | $69.46 | $68.10 | $69.46 | $13.39 | 4,864 |
| 2017-07-20 | $69.65 | $70.10 | $69.25 | $69.25 | $13.35 | 5,352 |
| 2017-07-19 | $74.50 | $74.50 | $74.50 | $74.50 | $14.37 | 520 |
| 2017-07-18 | $74.50 | $74.50 | $74.50 | $74.50 | $14.37 | 1,916 |
| 2017-07-17 | $75.01 | $75.50 | $75.01 | $75.50 | $14.56 | 1,524 |
| 2017-07-14 | $73.89 | $74.21 | $73.89 | $74.21 | $14.31 | 2,440 |
| 2017-07-13 | $73.14 | $73.14 | $73.07 | $73.07 | $14.09 | 4,016 |
| 2017-07-12 | $72.00 | $72.00 | $72.00 | $72.00 | $13.88 | 7,016 |
| 2017-07-11 | $73.73 | $73.73 | $73.73 | $73.73 | $14.22 | 2,356 |
| 2017-07-10 | $73.99 | $75.00 | $73.99 | $75.00 | $14.46 | 2,832 |
| 2017-07-07 | $73.33 | $74.39 | $72.73 | $74.10 | $14.29 | 6,120 |
| 2017-07-06 | $69.73 | $69.73 | $69.41 | $69.41 | $13.38 | 3,216 |
| 2017-07-05 | $70.16 | $70.16 | $70.16 | $70.16 | $13.53 | 628 |
| 2017-07-03 | $71.33 | $71.33 | $71.33 | $71.33 | $13.75 | 68 |
| 2017-06-30 | $71.40 | $71.40 | $71.33 | $71.33 | $13.75 | 4,544 |
| 2017-06-29 | $71.16 | $71.16 | $70.44 | $70.44 | $13.58 | 6,436 |
| 2017-06-28 | $70.45 | $72.01 | $70.45 | $72.01 | $13.89 | 7,348 |
| 2017-06-27 | $68.69 | $69.00 | $68.69 | $69.00 | $13.30 | 2,252 |
| 2017-06-26 | $69.82 | $69.82 | $69.82 | $69.82 | $13.46 | 1,328 |
| 2017-06-23 | $68.57 | $68.57 | $68.57 | $68.57 | $13.22 | 416 |
| 2017-06-22 | $68.57 | $68.57 | $68.57 | $68.57 | $13.22 | 644 |
| 2017-06-21 | $68.57 | $68.57 | $68.57 | $68.57 | $13.22 | 156 |
| 2017-06-20 | $68.24 | $68.57 | $68.24 | $68.57 | $13.22 | 2,992 |
| 2017-06-19 | $69.42 | $70.15 | $68.69 | $70.15 | $13.53 | 4,764 |
| 2017-06-16 | $70.54 | $70.54 | $70.48 | $70.48 | $13.59 | 1,600 |
| 2017-06-15 | $69.04 | $69.89 | $69.04 | $69.89 | $13.48 | 24,856 |
| 2017-06-14 | $70.89 | $71.61 | $70.73 | $71.20 | $13.73 | 3,988 |
| 2017-06-13 | $69.00 | $69.00 | $69.00 | $69.00 | $13.30 | 2,120 |
| 2017-06-12 | $67.85 | $67.85 | $67.85 | $67.85 | $13.08 | 100 |
| 2017-06-09 | $67.93 | $68.05 | $67.80 | $67.85 | $13.08 | 5,248 |
| 2017-06-08 | $70.16 | $70.16 | $70.16 | $70.16 | $13.53 | 1,940 |
| 2017-06-07 | $70.54 | $70.54 | $70.54 | $70.54 | $13.60 | 508 |
| 2017-06-06 | $70.79 | $70.79 | $70.54 | $70.54 | $13.60 | 1,132 |
| 2017-06-05 | $70.29 | $70.29 | $70.28 | $70.28 | $13.55 | 4,724 |
| 2017-06-02 | $71.46 | $72.45 | $71.46 | $72.45 | $13.97 | 4,420 |
| 2017-06-01 | $71.45 | $72.27 | $71.45 | $72.27 | $13.94 | 1,876 |
| 2017-05-31 | $73.50 | $73.95 | $73.50 | $73.95 | $14.26 | 2,980 |
| 2017-05-30 | $71.82 | $71.82 | $71.82 | $71.82 | $13.85 | 1,976 |
| 2017-05-26 | $71.15 | $71.83 | $71.15 | $71.83 | $13.85 | 2,608 |
| 2017-05-25 | $71.79 | $72.37 | $71.79 | $72.37 | $13.95 | 2,404 |
| 2017-05-24 | $69.48 | $70.48 | $69.48 | $69.97 | $13.49 | 3,672 |
| 2017-05-23 | $67.59 | $67.59 | $67.59 | $67.59 | $13.03 | 1,312 |
| 2017-05-22 | $65.59 | $65.59 | $65.59 | $65.59 | $12.65 | 352 |
| 2017-05-19 | $65.59 | $65.59 | $65.59 | $65.59 | $12.65 | 3,200 |
| 2017-05-18 | $64.60 | $64.60 | $64.08 | $64.08 | $12.36 | 5,652 |
| 2017-05-17 | $63.90 | $64.05 | $63.62 | $63.80 | $12.30 | 8,876 |
| 2017-05-16 | $64.06 | $64.14 | $63.24 | $63.26 | $12.20 | 6,000 |
| 2017-05-15 | $68.22 | $68.22 | $68.22 | $68.22 | $13.15 | 548 |
| 2017-05-12 | $68.22 | $68.22 | $68.22 | $68.22 | $13.15 | 556 |
| 2017-05-11 | $67.81 | $68.22 | $67.81 | $68.22 | $13.15 | 15,604 |
| 2017-05-10 | $68.59 | $68.68 | $68.26 | $68.68 | $13.24 | 10,920 |
| 2017-05-09 | $67.67 | $68.12 | $67.37 | $67.37 | $12.99 | 11,952 |
| 2017-05-08 | $66.56 | $67.49 | $66.56 | $67.49 | $13.01 | 14,160 |
| 2017-05-05 | $65.29 | $66.13 | $65.29 | $65.75 | $12.68 | 12,400 |
| 2017-05-04 | $61.68 | $61.68 | $61.68 | $61.68 | $11.89 | 844 |
| 2017-05-03 | $61.68 | $61.68 | $61.68 | $61.68 | $11.89 | 852 |
| 2017-05-02 | $61.63 | $62.27 | $61.63 | $61.68 | $11.89 | 30,592 |
| 2017-05-01 | $60.87 | $60.87 | $60.87 | $60.87 | $11.74 | 924 |
| 2017-04-28 | $61.38 | $61.41 | $61.30 | $61.30 | $11.82 | 5,116 |
| 2017-04-27 | $61.03 | $61.03 | $60.05 | $60.05 | $11.58 | 2,040 |
| 2017-04-26 | $60.50 | $60.50 | $60.50 | $60.50 | $11.67 | 812 |
| 2017-04-25 | $60.54 | $60.54 | $60.54 | $60.54 | $11.67 | 1,652 |
| 2017-04-24 | $60.19 | $60.78 | $60.02 | $60.54 | $11.67 | 48,808 |
| 2017-04-21 | $59.15 | $59.15 | $58.66 | $58.66 | $11.31 | 2,284 |
| 2017-04-20 | $58.17 | $58.17 | $58.17 | $58.17 | $11.22 | 28 |
| 2017-04-19 | $58.00 | $58.26 | $58.00 | $58.17 | $11.22 | 3,820 |
| 2017-04-18 | $54.60 | $55.55 | $54.60 | $55.55 | $10.71 | 8,904 |
| 2017-04-17 | $53.89 | $53.89 | $53.89 | $53.89 | $10.39 | 624 |
| 2017-04-13 | $53.59 | $53.97 | $53.59 | $53.97 | $10.41 | 8,644 |
| 2017-04-12 | $54.07 | $54.09 | $53.67 | $53.89 | $10.39 | 6,720 |
| 2017-04-11 | $54.90 | $54.90 | $54.43 | $54.43 | $10.50 | 6,908 |
| 2017-04-10 | $53.22 | $53.30 | $53.22 | $53.22 | $10.26 | 5,036 |
| 2017-04-07 | $52.65 | $52.84 | $52.56 | $52.59 | $10.14 | 13,944 |
| 2017-04-06 | $52.55 | $53.65 | $52.55 | $53.65 | $10.35 | 8,300 |
| 2017-04-05 | $51.68 | $51.70 | $51.56 | $51.58 | $9.95 | 4,672 |
| 2017-04-04 | $51.23 | $51.23 | $51.14 | $51.14 | $9.86 | 3,036 |
| 2017-04-03 | $51.87 | $51.87 | $51.46 | $51.46 | $9.92 | 18,720 |
| 2017-03-31 | $52.28 | $52.28 | $52.06 | $52.06 | $10.04 | 3,268 |
| 2017-03-30 | $51.03 | $51.03 | $51.03 | $51.03 | $9.84 | 1,740 |
| 2017-03-29 | $49.97 | $49.97 | $49.97 | $49.97 | $9.64 | 3,344 |
| 2017-03-28 | $50.98 | $50.98 | $50.98 | $50.98 | $9.83 | 1,548 |
| 2017-03-27 | $51.27 | $51.27 | $51.27 | $51.27 | $9.89 | 1,360 |
| 2017-03-24 | $51.03 | $51.07 | $50.61 | $50.97 | $9.83 | 7,304 |
| 2017-03-23 | $50.80 | $51.00 | $50.80 | $51.00 | $9.83 | 5,404 |
| 2017-03-22 | $49.76 | $49.84 | $49.36 | $49.84 | $9.09 | 19,764 |
| 2017-03-21 | $51.30 | $51.35 | $50.94 | $51.16 | $9.33 | 4,668 |
| 2017-03-20 | $51.12 | $51.12 | $50.64 | $50.85 | $9.27 | 6,416 |
| 2017-03-17 | $50.79 | $51.13 | $50.41 | $51.02 | $9.30 | 12,316 |
| 2017-03-16 | $50.09 | $50.47 | $50.09 | $50.25 | $9.16 | 15,372 |
| 2017-03-15 | $49.41 | $49.52 | $48.88 | $49.43 | $9.01 | 18,484 |
| 2017-03-14 | $49.37 | $49.90 | $49.19 | $49.40 | $9.01 | 10,724 |
| 2017-03-13 | $49.18 | $49.44 | $48.81 | $49.06 | $8.95 | 13,112 |
| 2017-03-10 | $48.34 | $48.55 | $48.07 | $48.07 | $8.77 | 6,904 |
| 2017-03-09 | $48.07 | $48.67 | $48.07 | $48.67 | $8.87 | 40,116 |
| 2017-03-08 | $46.91 | $46.91 | $46.66 | $46.80 | $8.53 | 49,016 |
| 2017-03-07 | $47.30 | $47.51 | $47.10 | $47.51 | $8.66 | 20,640 |
| 2017-03-06 | $48.67 | $48.67 | $47.99 | $48.34 | $8.81 | 10,540 |
| 2017-03-03 | $47.34 | $47.74 | $47.31 | $47.74 | $8.71 | 10,836 |
| 2017-03-02 | $48.10 | $48.25 | $47.59 | $47.80 | $8.72 | 18,040 |
| 2017-03-01 | $47.98 | $47.98 | $47.95 | $47.95 | $8.74 | 5,568 |
| 2017-02-28 | $47.35 | $48.27 | $47.35 | $47.99 | $8.75 | 18,672 |
| 2017-02-27 | $47.28 | $47.32 | $47.24 | $47.32 | $8.63 | 21,884 |
| 2017-02-24 | $47.19 | $47.27 | $47.19 | $47.27 | $8.62 | 2,544 |
| 2017-02-23 | $46.12 | $46.29 | $46.12 | $46.29 | $8.44 | 5,332 |
| 2017-02-22 | $47.39 | $47.39 | $46.69 | $46.86 | $8.54 | 38,464 |
| 2017-02-21 | $47.66 | $48.99 | $47.66 | $48.92 | $8.44 | 31,504 |
| 2017-02-17 | $47.93 | $48.55 | $47.79 | $48.46 | $8.37 | 32,996 |
| 2017-02-16 | $48.32 | $48.32 | $47.95 | $47.98 | $8.28 | 32,200 |
| 2017-02-15 | $47.65 | $47.98 | $47.65 | $47.98 | $8.28 | 19,164 |
| 2017-02-14 | $47.54 | $47.80 | $47.54 | $47.74 | $8.24 | 8,036 |
| 2017-02-13 | $48.50 | $48.50 | $47.61 | $47.61 | $8.22 | 125,668 |
| 2017-02-10 | $48.45 | $48.45 | $48.44 | $48.44 | $8.36 | 4,676 |
| 2017-02-09 | $47.29 | $48.71 | $47.14 | $48.51 | $8.37 | 7,484 |
| 2017-02-08 | $47.17 | $47.98 | $47.17 | $47.75 | $8.24 | 7,648 |
| 2017-02-07 | $46.64 | $46.79 | $46.64 | $46.79 | $8.08 | 5,284 |
| 2017-02-06 | $47.60 | $47.60 | $47.30 | $47.30 | $8.17 | 2,780 |
| 2017-02-03 | $47.87 | $47.87 | $47.56 | $47.56 | $8.21 | 2,692 |
| 2017-02-02 | $47.25 | $47.87 | $47.25 | $47.34 | $8.17 | 18,272 |
| 2017-02-01 | $48.73 | $49.24 | $48.60 | $48.60 | $8.39 | 5,872 |
| 2017-01-31 | $49.24 | $49.24 | $48.12 | $48.57 | $8.38 | 19,384 |
| 2017-01-30 | $49.12 | $49.12 | $48.85 | $48.85 | $8.43 | 3,888 |
| 2017-01-27 | $49.35 | $49.96 | $49.34 | $49.34 | $8.52 | 3,844 |
| 2017-01-26 | $50.84 | $51.94 | $50.77 | $51.94 | $8.97 | 4,856 |
| 2017-01-25 | $51.67 | $52.00 | $51.67 | $52.00 | $8.98 | 5,864 |
| 2017-01-24 | $49.09 | $49.99 | $49.09 | $49.99 | $8.63 | 24,716 |
| 2017-01-23 | $53.76 | $54.19 | $53.73 | $54.19 | $9.35 | 7,436 |
| 2017-01-20 | $51.90 | $52.71 | $51.90 | $52.71 | $9.10 | 1,324 |
| 2017-01-19 | $51.94 | $51.94 | $51.94 | $51.94 | $8.97 | 796 |
| 2017-01-18 | $51.86 | $52.14 | $51.86 | $51.94 | $8.97 | 13,296 |
| 2017-01-17 | $52.92 | $52.92 | $52.69 | $52.69 | $9.10 | 4,964 |
| 2017-01-13 | $51.33 | $51.33 | $50.61 | $50.61 | $8.74 | 5,892 |
| 2017-01-12 | $51.52 | $51.52 | $50.32 | $50.69 | $8.75 | 6,688 |
| 2017-01-11 | $51.55 | $52.50 | $51.10 | $52.10 | $8.99 | 7,452 |
| 2017-01-10 | $52.66 | $52.66 | $52.11 | $52.48 | $9.06 | 7,836 |
| 2017-01-09 | $52.05 | $52.05 | $51.29 | $51.48 | $8.89 | 7,368 |
| 2017-01-06 | $53.00 | $53.00 | $52.18 | $52.29 | $9.03 | 4,480 |
| 2017-01-05 | $52.00 | $52.40 | $51.89 | $51.92 | $8.96 | 14,792 |
| 2017-01-04 | $49.19 | $49.89 | $49.19 | $49.66 | $8.57 | 37,196 |
| 2017-01-03 | $50.45 | $50.45 | $48.67 | $48.79 | $8.42 | 17,188 |
| 2016-12-30 | $49.80 | $49.80 | $49.80 | $49.80 | $8.60 | 872 |
| 2016-12-29 | $49.71 | $49.71 | $49.05 | $49.28 | $8.51 | 13,292 |
| 2016-12-28 | $49.66 | $49.66 | $49.58 | $49.58 | $8.56 | 1,448 |
| 2016-12-27 | $50.80 | $50.80 | $50.80 | $50.80 | $8.77 | 3,312 |
| 2016-12-23 | $50.78 | $50.78 | $50.78 | $50.78 | $8.77 | 2,256 |
| 2016-12-22 | $50.49 | $50.49 | $50.49 | $50.49 | $8.72 | 4,232 |
| 2016-12-21 | $51.24 | $51.62 | $50.99 | $51.03 | $8.81 | 4,416 |
| 2016-12-20 | $50.82 | $50.87 | $50.75 | $50.87 | $8.78 | 3,596 |
| 2016-12-19 | $51.51 | $51.51 | $51.50 | $51.51 | $8.89 | 4,948 |
| 2016-12-16 | $51.00 | $52.54 | $51.00 | $52.54 | $9.07 | 4,492 |
| 2016-12-15 | $49.61 | $50.21 | $49.61 | $50.21 | $8.67 | 8,176 |
| 2016-12-14 | $50.26 | $50.26 | $49.52 | $49.52 | $8.55 | 4,756 |
| 2016-12-13 | $50.20 | $50.90 | $50.20 | $50.55 | $8.73 | 8,264 |
| 2016-12-12 | $50.00 | $50.00 | $49.67 | $49.79 | $8.60 | 12,408 |
| 2016-12-09 | $50.60 | $50.99 | $50.56 | $50.99 | $8.80 | 9,484 |
| 2016-12-08 | $50.71 | $51.25 | $50.71 | $51.25 | $8.85 | 11,224 |
| 2016-12-07 | $50.48 | $50.87 | $50.48 | $50.79 | $8.77 | 7,896 |
| 2016-12-06 | $50.40 | $50.40 | $50.10 | $50.16 | $8.66 | 3,520 |
| 2016-12-05 | $49.95 | $49.95 | $49.95 | $49.95 | $8.62 | 1,564 |
| 2016-12-02 | $51.15 | $51.15 | $51.15 | $51.15 | $8.83 | 996 |
| 2016-12-01 | $50.53 | $51.15 | $50.53 | $51.15 | $8.83 | 6,788 |
| 2016-11-30 | $50.42 | $50.42 | $50.05 | $50.05 | $8.64 | 2,360 |
| 2016-11-29 | $51.45 | $51.45 | $51.11 | $51.11 | $8.82 | 1,888 |
| 2016-11-28 | $49.90 | $50.69 | $49.90 | $50.35 | $8.69 | 8,176 |
| 2016-11-25 | $51.50 | $51.50 | $51.50 | $51.50 | $8.89 | 916 |
| 2016-11-23 | $52.48 | $52.48 | $52.48 | $52.48 | $9.06 | 860 |
| 2016-11-22 | $53.50 | $53.50 | $53.50 | $53.50 | $9.24 | 208 |
| 2016-11-21 | $53.50 | $53.50 | $53.50 | $53.50 | $9.24 | 564 |
| 2016-11-18 | $53.50 | $53.50 | $53.50 | $53.50 | $9.24 | 288 |
| 2016-11-17 | $53.50 | $53.50 | $53.50 | $53.50 | $9.24 | 2,048 |
| 2016-11-16 | $53.50 | $53.50 | $53.50 | $53.50 | $9.24 | 1,460 |
| 2016-11-15 | $54.40 | $55.00 | $54.40 | $55.00 | $9.49 | 4,084 |
| 2016-11-14 | $53.56 | $53.56 | $53.56 | $53.56 | $9.25 | 336 |
| 2016-11-11 | $53.56 | $53.56 | $53.56 | $53.56 | $9.25 | 4,932 |
| 2016-11-10 | $52.61 | $53.20 | $52.51 | $52.74 | $9.10 | 12,872 |
| 2016-11-09 | $51.50 | $52.16 | $51.50 | $51.91 | $8.96 | 9,492 |
| 2016-11-08 | $51.69 | $51.69 | $51.69 | $51.69 | $8.92 | 976 |
| 2016-11-07 | $50.14 | $50.14 | $50.14 | $50.14 | $8.66 | 1,144 |
| 2016-11-04 | $49.40 | $50.14 | $49.40 | $50.14 | $8.66 | 2,956 |
| 2016-11-03 | $50.31 | $50.37 | $50.06 | $50.37 | $8.70 | 4,656 |
| 2016-11-02 | $48.36 | $48.36 | $48.36 | $48.36 | $8.35 | 1,604 |
| 2016-11-01 | $46.80 | $47.01 | $46.31 | $47.01 | $8.12 | 2,096 |
| 2016-10-31 | $46.54 | $46.80 | $46.54 | $46.80 | $8.08 | 944 |
| 2016-10-28 | $46.72 | $47.15 | $46.68 | $46.90 | $8.10 | 4,304 |
| 2016-10-27 | $46.99 | $46.99 | $46.99 | $46.99 | $8.11 | 24 |
| 2016-10-26 | $46.99 | $46.99 | $46.99 | $46.99 | $8.11 | 600 |
| 2016-10-25 | $46.48 | $46.48 | $45.84 | $46.02 | $7.94 | 9,140 |
| 2016-10-24 | $46.60 | $47.16 | $46.58 | $46.58 | $8.04 | 2,444 |
| 2016-10-21 | $45.98 | $45.98 | $45.98 | $45.98 | $7.94 | 1,016 |
| 2016-10-20 | $46.43 | $46.43 | $46.43 | $46.43 | $8.02 | 0 |
| 2016-10-19 | $46.00 | $46.45 | $46.00 | $46.43 | $8.02 | 4,236 |
| 2016-10-18 | $45.95 | $45.96 | $45.56 | $45.96 | $7.93 | 6,476 |
| 2016-10-17 | $44.21 | $44.49 | $43.34 | $43.50 | $7.51 | 12,564 |
| 2016-10-14 | $44.12 | $44.54 | $44.12 | $44.54 | $7.69 | 10,324 |
| 2016-10-13 | $44.01 | $44.25 | $43.54 | $43.65 | $7.54 | 3,772 |
| 2016-10-12 | $45.00 | $45.36 | $44.60 | $44.60 | $7.70 | 5,808 |
| 2016-10-11 | $45.50 | $45.50 | $45.50 | $45.50 | $7.85 | 4,728 |
| 2016-10-10 | $45.00 | $45.00 | $44.20 | $44.50 | $7.68 | 20,592 |
| 2016-10-07 | $45.98 | $46.00 | $45.35 | $45.35 | $7.83 | 16,068 |
| 2016-10-06 | $49.00 | $49.00 | $49.00 | $49.00 | $8.46 | 980 |
| 2016-10-05 | $51.05 | $51.05 | $51.05 | $51.05 | $8.81 | 596 |
| 2016-10-04 | $51.05 | $51.05 | $51.05 | $51.05 | $8.81 | 2,972 |
| 2016-10-03 | $52.80 | $52.80 | $52.65 | $52.65 | $9.09 | 2,012 |
| 2016-09-30 | $54.36 | $54.48 | $54.28 | $54.28 | $9.37 | 5,116 |
| 2016-09-29 | $53.08 | $53.08 | $53.08 | $53.08 | $9.16 | 3,368 |
| 2016-09-28 | $53.78 | $53.78 | $53.78 | $53.78 | $9.28 | 76 |
| 2016-09-27 | $53.36 | $53.78 | $52.90 | $53.78 | $9.28 | 6,832 |
| 2016-09-26 | $54.50 | $54.50 | $54.50 | $54.50 | $9.41 | 224 |
| 2016-09-23 | $55.11 | $55.11 | $54.24 | $54.50 | $9.41 | 3,036 |
| 2016-09-22 | $54.84 | $54.84 | $54.84 | $54.84 | $9.47 | 284 |
| 2016-09-21 | $54.51 | $55.69 | $54.19 | $54.84 | $9.47 | 6,612 |
| 2016-09-20 | $55.50 | $55.50 | $54.29 | $54.62 | $9.43 | 17,028 |
| 2016-09-19 | $55.91 | $55.94 | $55.91 | $55.94 | $9.66 | 7,808 |
| 2016-09-16 | $57.33 | $57.39 | $56.99 | $56.99 | $9.84 | 2,980 |
| 2016-09-15 | $57.99 | $57.99 | $57.99 | $57.99 | $10.01 | 844 |
| 2016-09-14 | $58.01 | $58.01 | $57.98 | $57.99 | $10.01 | 2,392 |
| 2016-09-13 | $60.44 | $60.58 | $59.83 | $60.58 | $10.46 | 5,948 |
| 2016-09-12 | $62.81 | $62.81 | $62.81 | $62.81 | $10.84 | 184 |
| 2016-09-09 | $62.81 | $62.81 | $62.81 | $62.81 | $10.84 | 776 |
| 2016-09-08 | $63.58 | $63.58 | $63.56 | $63.56 | $10.97 | 3,924 |
| 2016-09-07 | $61.79 | $61.79 | $61.79 | $61.79 | $10.67 | 3,364 |
| 2016-09-06 | $62.54 | $62.54 | $61.73 | $61.73 | $10.66 | 17,828 |
| 2016-09-02 | $61.41 | $61.45 | $61.11 | $61.33 | $10.59 | 16,840 |
| 2016-09-01 | $60.68 | $60.68 | $60.58 | $60.58 | $10.46 | 32,892 |
| 2016-08-31 | $59.48 | $60.00 | $59.28 | $59.28 | $10.23 | 4,368 |
| 2016-08-30 | $58.77 | $58.98 | $58.77 | $58.98 | $10.18 | 2,300 |
| 2016-08-29 | $57.20 | $57.20 | $57.20 | $57.20 | $9.87 | 3,828 |
| 2016-08-26 | $59.06 | $59.10 | $58.95 | $58.95 | $10.18 | 5,308 |
| 2016-08-25 | $59.48 | $59.48 | $59.48 | $59.48 | $10.27 | 664 |
| 2016-08-24 | $59.48 | $59.48 | $59.48 | $59.48 | $10.27 | 432 |
| 2016-08-23 | $59.20 | $59.48 | $59.16 | $59.48 | $10.27 | 10,980 |
| 2016-08-22 | $58.07 | $58.07 | $58.07 | $58.07 | $10.02 | 1,236 |
| 2016-08-19 | $58.07 | $58.07 | $58.07 | $58.07 | $10.02 | 996 |
| 2016-08-18 | $57.46 | $58.92 | $57.46 | $58.07 | $10.02 | 4,628 |
| 2016-08-17 | $55.47 | $56.21 | $55.47 | $55.91 | $9.65 | 5,720 |
| 2016-08-16 | $55.75 | $55.96 | $55.75 | $55.96 | $9.66 | 2,684 |
| 2016-08-15 | $56.50 | $57.21 | $56.50 | $57.21 | $9.88 | 6,904 |
| 2016-08-12 | $57.19 | $58.00 | $57.19 | $57.31 | $9.89 | 2,364 |
| 2016-08-11 | $55.50 | $56.00 | $55.45 | $56.00 | $9.67 | 7,516 |
| 2016-08-10 | $56.52 | $57.34 | $56.52 | $57.34 | $9.90 | 2,684 |
| 2016-08-09 | $56.03 | $57.51 | $56.03 | $56.86 | $9.82 | 7,004 |
| 2016-08-08 | $54.99 | $55.00 | $54.99 | $55.00 | $9.49 | 3,052 |
| 2016-08-05 | $54.94 | $55.41 | $54.94 | $55.38 | $9.56 | 4,048 |
| 2016-08-04 | $54.10 | $54.10 | $54.10 | $54.10 | $9.34 | 864 |
| 2016-08-03 | $53.94 | $54.46 | $53.94 | $54.46 | $9.40 | 4,464 |
| 2016-08-02 | $54.83 | $54.94 | $54.52 | $54.94 | $9.48 | 6,740 |
| 2016-08-01 | $55.08 | $55.92 | $55.08 | $55.92 | $9.65 | 4,292 |
| 2016-07-29 | $55.05 | $55.05 | $55.05 | $55.05 | $9.50 | 2,712 |
| 2016-07-28 | $54.40 | $54.40 | $54.40 | $54.40 | $9.39 | 1,640 |
| 2016-07-27 | $52.50 | $52.50 | $52.50 | $52.50 | $9.06 | 1,608 |
| 2016-07-26 | $53.00 | $53.66 | $52.27 | $52.50 | $9.06 | 17,020 |
| 2016-07-25 | $55.00 | $55.00 | $54.07 | $54.54 | $9.42 | 13,072 |
| 2016-07-22 | $55.44 | $55.62 | $55.03 | $55.07 | $9.51 | 8,732 |
| 2016-07-21 | $57.47 | $57.47 | $57.45 | $57.45 | $9.92 | 10,868 |
| 2016-07-20 | $60.61 | $60.61 | $59.75 | $59.75 | $10.31 | 2,840 |
| 2016-07-19 | $59.36 | $60.05 | $59.18 | $59.18 | $10.22 | 12,852 |
| 2016-07-18 | $60.90 | $61.50 | $60.65 | $61.20 | $10.56 | 14,124 |
| 2016-07-15 | $60.91 | $62.00 | $60.91 | $62.00 | $10.70 | 14,248 |
| 2016-07-14 | $62.07 | $62.07 | $62.07 | $62.07 | $10.71 | 1,984 |
| 2016-07-13 | $60.03 | $60.27 | $59.54 | $59.54 | $10.28 | 5,052 |
| 2016-07-12 | $60.00 | $61.50 | $60.00 | $60.98 | $10.53 | 15,760 |
| 2016-07-11 | $57.91 | $57.91 | $57.61 | $57.84 | $9.98 | 3,428 |
| 2016-07-08 | $56.50 | $56.75 | $56.50 | $56.75 | $9.80 | 4,060 |
| 2016-07-07 | $55.10 | $56.06 | $54.87 | $56.06 | $9.68 | 12,048 |
| 2016-07-06 | $52.78 | $54.38 | $52.76 | $54.38 | $9.39 | 20,328 |
| 2016-07-05 | $56.36 | $56.46 | $55.78 | $56.34 | $9.72 | 24,732 |
| 2016-07-01 | $58.86 | $59.91 | $58.56 | $58.80 | $10.15 | 18,992 |
| 2016-06-30 | $58.73 | $60.33 | $57.40 | $60.33 | $10.41 | 34,832 |
| 2016-06-29 | $58.36 | $60.00 | $57.99 | $59.99 | $10.36 | 56,868 |
| 2016-06-28 | $57.83 | $58.95 | $57.19 | $58.95 | $10.18 | 55,996 |
| 2016-06-27 | $54.72 | $55.45 | $53.22 | $55.40 | $9.56 | 32,000 |
| 2016-06-24 | $71.47 | $74.08 | $71.47 | $71.75 | $12.39 | 16,984 |
| 2016-06-23 | $92.79 | $92.79 | $89.93 | $89.93 | $15.52 | 10,152 |
| 2016-06-22 | $90.20 | $90.20 | $90.20 | $90.20 | $15.57 | 1,668 |
| 2016-06-21 | $89.67 | $90.40 | $89.67 | $90.40 | $15.61 | 3,004 |
| 2016-06-20 | $90.51 | $90.51 | $90.51 | $90.51 | $15.62 | 3,712 |
| 2016-06-17 | $82.05 | $83.76 | $82.05 | $83.76 | $14.46 | 2,424 |
| 2016-06-16 | $78.91 | $81.82 | $78.65 | $80.69 | $13.93 | 8,244 |
| 2016-06-15 | $82.41 | $82.41 | $81.25 | $81.25 | $14.03 | 4,004 |
| 2016-06-14 | $80.64 | $80.67 | $80.26 | $80.26 | $13.86 | 7,124 |
| 2016-06-13 | $82.62 | $82.62 | $81.93 | $82.01 | $14.16 | 23,900 |
| 2016-06-10 | $87.26 | $87.26 | $87.26 | $87.26 | $15.06 | 1,404 |
| 2016-06-09 | $86.87 | $87.26 | $86.66 | $87.26 | $15.06 | 5,308 |
| 2016-06-08 | $87.00 | $88.88 | $87.00 | $88.88 | $15.34 | 2,192 |
| 2016-06-07 | $87.21 | $87.21 | $87.21 | $87.21 | $15.05 | 1,704 |
| 2016-06-06 | $86.92 | $87.21 | $86.80 | $87.21 | $15.05 | 5,860 |
| 2016-06-03 | $89.10 | $89.10 | $89.10 | $89.10 | $15.38 | 2,416 |
| 2016-06-02 | $89.10 | $89.10 | $89.10 | $89.10 | $15.38 | 436 |
| 2016-06-01 | $87.29 | $89.10 | $87.26 | $89.10 | $15.38 | 6,008 |
| 2016-05-31 | $90.20 | $91.22 | $89.12 | $91.22 | $15.75 | 6,412 |
| 2016-05-27 | $91.57 | $91.57 | $91.57 | $91.57 | $15.81 | 244 |
| 2016-05-26 | $91.57 | $91.57 | $91.57 | $91.57 | $15.81 | 616 |
| 2016-05-25 | $91.81 | $91.81 | $91.31 | $91.57 | $15.81 | 4,756 |
| 2016-05-24 | $86.52 | $86.52 | $86.52 | $86.52 | $14.94 | 1,432 |
| 2016-05-23 | $86.73 | $86.73 | $86.52 | $86.52 | $14.94 | 4,744 |
| 2016-05-20 | $85.90 | $85.90 | $85.90 | $85.90 | $14.83 | 616 |
| 2016-05-19 | $86.82 | $86.82 | $85.90 | $85.90 | $14.83 | 1,340 |
| 2016-05-18 | $85.76 | $85.76 | $85.76 | $85.76 | $14.80 | 1,232 |
| 2016-05-17 | $84.03 | $84.03 | $83.75 | $83.75 | $14.46 | 2,368 |
| 2016-05-16 | $82.72 | $82.72 | $82.72 | $82.72 | $14.28 | 876 |
| 2016-05-13 | $82.41 | $82.66 | $82.31 | $82.65 | $14.27 | 5,904 |
| 2016-05-12 | $86.53 | $86.53 | $86.53 | $86.53 | $14.94 | 764 |
| 2016-05-11 | $86.53 | $86.53 | $86.53 | $86.53 | $14.94 | 832 |
| 2016-05-10 | $87.11 | $87.53 | $86.84 | $86.84 | $14.99 | 7,564 |
| 2016-05-09 | $84.10 | $84.45 | $84.10 | $84.42 | $14.57 | 4,452 |
| 2016-05-06 | $83.00 | $83.00 | $83.00 | $83.00 | $14.33 | 2,492 |
| 2016-05-05 | $86.65 | $86.65 | $86.65 | $86.65 | $14.96 | 388 |
| 2016-05-04 | $86.65 | $86.65 | $86.65 | $86.65 | $14.96 | 776 |
| 2016-05-03 | $86.65 | $86.65 | $86.65 | $86.65 | $14.96 | 540 |
| 2016-05-02 | $86.65 | $86.65 | $86.65 | $86.65 | $14.96 | 2,540 |
| 2016-04-29 | $87.49 | $87.49 | $87.49 | $87.49 | $15.10 | 748 |
| 2016-04-28 | $88.00 | $88.00 | $87.71 | $88.00 | $15.19 | 6,332 |
| 2016-04-27 | $90.02 | $90.02 | $90.02 | $90.02 | $15.54 | 1,184 |
| 2016-04-26 | $85.10 | $85.45 | $84.84 | $84.84 | $14.65 | 153,716 |
| 2016-04-25 | $83.25 | $83.25 | $83.25 | $83.25 | $14.37 | 2,368 |
| 2016-04-22 | $83.95 | $84.16 | $83.00 | $83.00 | $14.33 | 21,848 |
| 2016-04-21 | $84.76 | $84.76 | $84.76 | $84.76 | $14.63 | 824 |
| 2016-04-20 | $84.76 | $84.76 | $84.76 | $84.76 | $14.63 | 380 |
| 2016-04-19 | $84.11 | $84.76 | $84.11 | $84.76 | $14.63 | 2,540 |
| 2016-04-18 | $82.90 | $82.90 | $82.90 | $82.90 | $14.31 | 1,168 |
| 2016-04-15 | $83.20 | $83.26 | $82.90 | $82.90 | $14.31 | 6,064 |
| 2016-04-14 | $84.39 | $85.81 | $84.39 | $85.81 | $14.81 | 9,812 |
| 2016-04-13 | $84.11 | $85.96 | $84.08 | $85.96 | $14.84 | 3,328 |
| 2016-04-12 | $84.20 | $84.20 | $84.20 | $84.20 | $14.54 | 1,808 |
| 2016-04-11 | $84.20 | $84.20 | $84.20 | $84.20 | $14.54 | 628 |
| 2016-04-08 | $83.00 | $84.20 | $83.00 | $84.20 | $14.54 | 2,480 |
| 2016-04-07 | $82.78 | $82.90 | $82.78 | $82.90 | $14.31 | 3,284 |
| 2016-04-06 | $86.51 | $86.51 | $86.51 | $86.51 | $14.93 | 788 |
| 2016-04-05 | $86.79 | $86.79 | $86.51 | $86.51 | $14.93 | 3,796 |
| 2016-04-04 | $88.20 | $88.20 | $88.20 | $88.20 | $15.23 | 912 |
| 2016-04-01 | $88.20 | $88.20 | $88.20 | $88.20 | $15.23 | 1,372 |
| 2016-03-31 | $88.20 | $88.20 | $88.20 | $88.20 | $15.23 | 840 |
| 2016-03-30 | $87.48 | $88.20 | $87.48 | $88.20 | $15.23 | 2,384 |
| 2016-03-29 | $87.47 | $90.70 | $86.97 | $90.70 | $15.66 | 5,676 |
| 2016-03-28 | $85.13 | $87.81 | $85.13 | $87.81 | $15.16 | 2,188 |
| 2016-03-24 | $87.15 | $87.16 | $87.15 | $87.16 | $15.05 | 1,892 |
| 2016-03-23 | $87.93 | $87.93 | $87.93 | $87.93 | $15.18 | 1,700 |
| 2016-03-22 | $85.01 | $85.14 | $84.76 | $84.76 | $14.63 | 49,536 |
| 2016-03-21 | $87.09 | $88.00 | $85.87 | $86.00 | $14.85 | 57,336 |
| 2016-03-18 | $86.78 | $86.78 | $86.78 | $86.78 | $14.98 | 1,460 |
| 2016-03-17 | $86.78 | $86.78 | $86.78 | $86.78 | $14.98 | 1,144 |
| 2016-03-16 | $86.78 | $86.78 | $86.78 | $86.78 | $14.98 | 1,712 |
| 2016-03-15 | $86.65 | $86.65 | $86.65 | $86.65 | $14.96 | 1,948 |
| 2016-03-14 | $88.30 | $88.30 | $88.30 | $88.30 | $15.24 | 260 |
| 2016-03-11 | $88.30 | $88.30 | $88.30 | $88.30 | $15.24 | 228 |
| 2016-03-10 | $88.30 | $88.30 | $88.30 | $88.30 | $15.24 | 740 |
| 2016-03-09 | $88.30 | $88.30 | $88.30 | $88.30 | $15.24 | 604 |
| 2016-03-08 | $88.30 | $88.30 | $88.30 | $88.30 | $15.24 | 736 |
| 2016-03-07 | $87.91 | $88.30 | $87.91 | $88.30 | $15.24 | 2,344 |
| 2016-03-04 | $88.51 | $90.46 | $88.51 | $90.46 | $15.62 | 4,620 |
| 2016-03-03 | $86.00 | $86.00 | $85.49 | $85.49 | $14.76 | 18,456 |
| 2016-03-02 | $85.75 | $85.75 | $85.75 | $85.75 | $14.80 | 1,748 |
| 2016-03-01 | $86.90 | $86.90 | $86.90 | $86.90 | $15.00 | 5,696 |
| 2016-02-29 | $84.71 | $86.26 | $83.41 | $83.41 | $14.40 | 3,260 |
| 2016-02-26 | $83.93 | $83.93 | $83.93 | $83.93 | $14.49 | 3,056 |
| 2016-02-25 | $83.93 | $83.93 | $83.93 | $83.93 | $14.49 | 516 |
| 2016-02-24 | $86.81 | $86.82 | $83.93 | $83.93 | $14.49 | 3,816 |
| 2016-02-23 | $86.00 | $86.00 | $84.55 | $84.55 | $14.06 | 3,592 |
| 2016-02-22 | $89.72 | $89.72 | $89.72 | $89.72 | $14.92 | 1,696 |
| 2016-02-19 | $88.60 | $88.60 | $88.60 | $88.60 | $14.74 | 492 |
| 2016-02-18 | $88.60 | $88.60 | $88.60 | $88.60 | $14.74 | 372 |
| 2016-02-17 | $89.83 | $89.83 | $88.60 | $88.60 | $14.74 | 6,936 |
| 2016-02-16 | $86.00 | $86.00 | $86.00 | $86.00 | $14.30 | 632 |
| 2016-02-12 | $86.00 | $86.00 | $86.00 | $86.00 | $14.30 | 56,876 |
| 2016-02-11 | $86.00 | $86.90 | $85.97 | $86.49 | $14.39 | 2,912 |
| 2016-02-10 | $87.70 | $87.70 | $87.40 | $87.40 | $14.54 | 1,480 |
| 2016-02-09 | $87.70 | $88.00 | $86.45 | $86.45 | $14.38 | 82,596 |
| 2016-02-08 | $88.00 | $88.00 | $84.30 | $85.78 | $14.27 | 2,080 |
| 2016-02-05 | $89.33 | $89.33 | $89.33 | $89.33 | $14.86 | 1,764 |
| 2016-02-04 | $87.24 | $87.24 | $87.24 | $87.24 | $14.51 | 1,100 |
| 2016-02-03 | $87.24 | $87.24 | $87.24 | $87.24 | $14.51 | 760 |
| 2016-02-02 | $87.24 | $87.24 | $87.24 | $87.24 | $14.51 | 1,208 |
| 2016-02-01 | $87.24 | $87.24 | $87.24 | $87.24 | $14.51 | 832 |
| 2016-01-29 | $87.24 | $87.24 | $87.24 | $87.24 | $14.51 | 684 |
| 2016-01-28 | $88.00 | $89.99 | $87.24 | $87.24 | $14.51 | 5,104 |
| 2016-01-27 | $90.13 | $90.13 | $90.13 | $90.13 | $14.99 | 532 |
| 2016-01-26 | $91.35 | $91.35 | $89.54 | $90.13 | $14.99 | 5,920 |
| 2016-01-25 | $93.52 | $93.52 | $92.50 | $92.50 | $15.38 | 4,852 |
| 2016-01-22 | $93.96 | $94.86 | $93.96 | $94.86 | $15.78 | 2,084 |
| 2016-01-21 | $93.94 | $94.50 | $92.20 | $92.20 | $15.33 | 5,652 |
| 2016-01-20 | $91.90 | $94.84 | $91.82 | $93.74 | $15.59 | 8,500 |
| 2016-01-19 | $92.70 | $94.17 | $92.70 | $94.17 | $15.66 | 8,084 |
| 2016-01-15 | $92.72 | $94.35 | $92.72 | $94.35 | $15.69 | 7,048 |
| 2016-01-14 | $95.50 | $95.50 | $95.50 | $95.50 | $15.88 | 189,772 |
| 2016-01-13 | $100.50 | $100.50 | $98.45 | $98.67 | $16.41 | 407,668 |
| 2016-01-12 | $100.65 | $101.80 | $100.65 | $101.46 | $16.88 | 5,504 |
| 2016-01-11 | $100.71 | $102.55 | $100.66 | $102.55 | $17.06 | 12,816 |
| 2016-01-08 | $100.40 | $101.95 | $100.40 | $101.95 | $16.96 | 3,648 |
| 2016-01-07 | $100.71 | $100.71 | $100.71 | $100.71 | $16.75 | 1,004 |
| 2016-01-06 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 26,260 |
| 2016-01-05 | $104.50 | $104.50 | $104.50 | $104.50 | $17.38 | 2,372 |
| 2016-01-04 | $104.24 | $104.24 | $104.20 | $104.20 | $17.33 | 1,412 |
| 2015-12-31 | $104.50 | $104.50 | $104.50 | $104.50 | $17.38 | 1,456 |
| 2015-12-30 | $104.50 | $104.50 | $104.50 | $104.50 | $17.38 | 1,148 |
| 2015-12-29 | $104.00 | $104.50 | $104.00 | $104.50 | $17.38 | 8,960 |
| 2015-12-28 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 1,024 |
| 2015-12-24 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 3,892 |
| 2015-12-23 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 2,192 |
| 2015-12-22 | $103.65 | $103.65 | $103.65 | $103.65 | $17.24 | 2,760 |
| 2015-12-21 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 5,320 |
| 2015-12-18 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 1,216 |
| 2015-12-17 | $104.00 | $104.00 | $104.00 | $104.00 | $17.30 | 1,524 |
| 2015-12-16 | $104.00 | $104.00 | $102.98 | $102.98 | $17.13 | 4,904 |
| 2015-12-15 | $102.29 | $103.00 | $102.29 | $103.00 | $17.13 | 3,892 |
| 2015-12-14 | $102.42 | $102.80 | $101.05 | $101.05 | $16.81 | 2,884 |
| 2015-12-11 | $103.00 | $103.00 | $103.00 | $103.00 | $17.13 | 928 |
| 2015-12-10 | $103.71 | $103.71 | $103.00 | $103.00 | $17.13 | 4,332 |
| 2015-12-09 | $104.85 | $104.85 | $100.81 | $100.81 | $16.77 | 20,236 |
| 2015-12-08 | $102.99 | $104.20 | $102.99 | $104.20 | $17.33 | 2,328 |
| 2015-12-07 | $105.00 | $105.21 | $105.00 | $105.21 | $17.50 | 2,920 |
| 2015-12-04 | $100.21 | $100.21 | $100.21 | $100.21 | $16.67 | 520 |
| 2015-12-03 | $100.21 | $100.21 | $100.21 | $100.21 | $16.67 | 768 |
| 2015-12-02 | $101.45 | $101.45 | $101.45 | $101.45 | $16.87 | 1,864 |
| 2015-12-01 | $101.22 | $101.84 | $101.22 | $101.84 | $16.94 | 3,784 |
| 2015-11-30 | $101.63 | $101.63 | $101.15 | $101.15 | $16.82 | 2,388 |
| 2015-11-27 | $99.31 | $99.31 | $99.31 | $99.31 | $16.52 | 484 |
| 2015-11-25 | $99.31 | $99.31 | $99.31 | $99.31 | $16.52 | 840 |
| 2015-11-24 | $98.06 | $98.50 | $98.06 | $98.50 | $16.38 | 2,348 |
| 2015-11-23 | $104.27 | $104.27 | $104.27 | $104.27 | $17.34 | 928 |
| 2015-11-20 | $104.50 | $104.50 | $104.27 | $104.27 | $17.34 | 3,912 |
| 2015-11-19 | $107.73 | $107.73 | $107.73 | $107.73 | $17.92 | 704 |
| 2015-11-18 | $104.87 | $104.87 | $104.87 | $104.87 | $17.44 | 1,284 |
| 2015-11-17 | $107.65 | $107.65 | $106.45 | $106.45 | $17.71 | 6,924 |
| 2015-11-16 | $111.00 | $111.26 | $111.00 | $111.26 | $18.51 | 2,412 |
| 2015-11-13 | $111.85 | $111.85 | $111.85 | $111.85 | $18.60 | 952 |
| 2015-11-12 | $110.25 | $110.25 | $110.25 | $110.25 | $18.34 | 2,216 |
| 2015-11-11 | $110.48 | $112.28 | $110.30 | $112.28 | $18.67 | 20,624 |
| 2015-11-10 | $109.50 | $110.48 | $109.50 | $110.48 | $18.38 | 5,584 |
| 2015-11-09 | $110.69 | $110.97 | $110.69 | $110.97 | $18.46 | 5,928 |
| 2015-11-06 | $111.07 | $111.10 | $110.75 | $110.75 | $18.42 | 3,892 |
| 2015-11-05 | $110.57 | $110.57 | $110.57 | $110.57 | $18.39 | 1,844 |
| 2015-11-04 | $108.87 | $108.87 | $108.87 | $108.87 | $18.11 | 520 |
| 2015-11-03 | $108.25 | $108.87 | $108.25 | $108.87 | $18.11 | 4,800 |
| 2015-11-02 | $108.39 | $108.67 | $108.39 | $108.67 | $18.07 | 1,136 |
| 2015-10-30 | $109.51 | $109.51 | $109.51 | $109.51 | $18.21 | 1,820 |
| 2015-10-29 | $108.79 | $109.51 | $108.79 | $109.51 | $18.21 | 2,556 |
| 2015-10-28 | $112.37 | $112.37 | $110.90 | $110.90 | $18.45 | 1,632 |
| 2015-10-27 | $111.55 | $111.55 | $111.55 | $111.55 | $18.55 | 416 |
| 2015-10-26 | $111.55 | $111.55 | $111.55 | $111.55 | $18.55 | 328 |
| 2015-10-23 | $111.55 | $111.55 | $111.55 | $111.55 | $18.55 | 1,120 |
| 2015-10-22 | $109.05 | $109.05 | $109.05 | $109.05 | $18.14 | 2,028 |
| 2015-10-21 | $109.45 | $109.45 | $109.45 | $109.45 | $18.20 | 460 |
| 2015-10-20 | $109.45 | $109.45 | $109.45 | $109.45 | $18.20 | 1,064 |
| 2015-10-19 | $110.72 | $110.72 | $109.46 | $109.46 | $18.20 | 1,552 |
| 2015-10-16 | $109.67 | $109.67 | $109.67 | $109.67 | $18.24 | 240 |
| 2015-10-15 | $109.67 | $109.67 | $109.67 | $109.67 | $18.24 | 1,304 |
| 2015-10-14 | $107.90 | $107.90 | $107.90 | $107.90 | $17.95 | 3,840 |
| 2015-10-13 | $107.70 | $107.70 | $107.70 | $107.70 | $17.91 | 1,092 |
| 2015-10-12 | $106.45 | $106.45 | $106.45 | $106.45 | $17.71 | 16 |
| 2015-10-09 | $106.45 | $106.45 | $106.45 | $106.45 | $17.71 | 516 |
| 2015-10-08 | $105.92 | $106.59 | $105.92 | $106.59 | $17.73 | 1,680 |
| 2015-10-07 | $104.91 | $104.91 | $104.61 | $104.61 | $17.40 | 2,592 |
| 2015-10-06 | $110.25 | $110.50 | $109.88 | $109.88 | $18.28 | 5,232 |
| 2015-10-05 | $111.00 | $112.17 | $111.00 | $112.17 | $18.66 | 3,580 |
| 2015-10-02 | $108.99 | $109.50 | $108.93 | $109.50 | $18.21 | 2,584 |
| 2015-10-01 | $109.11 | $109.60 | $109.11 | $109.60 | $18.23 | 10,380 |
| 2015-09-30 | $107.96 | $107.96 | $107.30 | $107.30 | $17.85 | 8,824 |
| 2015-09-29 | $107.37 | $107.63 | $107.37 | $107.63 | $17.90 | 1,840 |
| 2015-09-28 | $109.54 | $109.54 | $109.54 | $109.54 | $18.22 | 1,640 |
| 2015-09-25 | $110.00 | $110.00 | $110.00 | $110.00 | $18.30 | 636 |
| 2015-09-24 | $110.00 | $110.00 | $110.00 | $110.00 | $18.30 | 604 |
| 2015-09-23 | $110.00 | $110.00 | $110.00 | $110.00 | $18.30 | 1,100 |
| 2015-09-22 | $107.68 | $107.68 | $105.46 | $105.46 | $17.54 | 5,908 |
| 2015-09-21 | $111.50 | $111.90 | $111.50 | $111.90 | $18.61 | 500 |
| 2015-09-18 | $111.50 | $111.90 | $111.50 | $111.90 | $18.61 | 112 |
| 2015-09-17 | $111.50 | $111.90 | $111.50 | $111.90 | $18.61 | 176 |
| 2015-09-16 | $111.50 | $111.90 | $111.50 | $111.90 | $18.61 | 3,340 |
| 2015-09-15 | $110.00 | $110.36 | $110.00 | $110.36 | $18.36 | 13,152 |
| 2015-09-14 | $110.51 | $110.99 | $110.51 | $110.99 | $18.46 | 5,016 |
| 2015-09-11 | $110.55 | $110.55 | $110.55 | $110.55 | $18.39 | 1,632 |
| 2015-09-10 | $110.71 | $110.75 | $110.71 | $110.75 | $18.42 | 2,300 |
| 2015-09-09 | $110.78 | $110.78 | $110.78 | $110.78 | $18.42 | 1,024 |
| 2015-09-08 | $102.76 | $102.76 | $102.76 | $102.76 | $17.09 | 424 |
Easyjet plc (ESYJY) News Headlines
.jpg)
UBS reveals highest conviction global stock picks to beat the market — and gives one 90% upside
UBS has named its high conviction buy ideas across Europe and Asia, some of which it says are "poised to captivate and elevate" investors' portfolios.
cnbc.com March 19, 2024Recent Easyjet plc (ESYJY) News
Similar Companies to Easyjet plc (ESYJY) 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 | -- | -- | -- |