Fortress Biotech Inc (FBIOP) Exchange: NASDAQ
Data as of Aug. 19, 2025
$7.12 ($-0.13) -1.79%
Fortress Biotech Inc - Daily Information
Click for more stock information on Fortress Biotech Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $7.19 |
| Previous Close | $7.12 |
| High | $7.24 |
| Low | $7.06 |
| Adjusted Open | $7.19 |
| Previous Adjusted Close | $7.12 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.06 |
About Fortress Biotech Inc (FBIOP)
Fortress Biotech Inc - 9.375% PRF PERPETUAL USD 25 - Ser A
Invest in Fortress Biotech Inc (FBIOP)
Historical Stock Data for Fortress Biotech Inc (FBIOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $7.19 | $7.24 | $7.06 | $7.12 | $7.12 | 6,967 |
| 2025-08-05 | $7.03 | $7.25 | $7.00 | $7.25 | $7.25 | 15,671 |
| 2025-08-04 | $6.87 | $7.24 | $6.81 | $7.24 | $7.24 | 4,871 |
| 2025-08-01 | $7.30 | $7.30 | $6.75 | $6.93 | $6.93 | 6,975 |
| 2025-07-31 | $6.95 | $7.00 | $6.77 | $6.87 | $6.87 | 2,728 |
| 2025-07-30 | $7.02 | $7.20 | $6.56 | $6.87 | $6.87 | 9,599 |
| 2025-07-29 | $7.10 | $7.23 | $6.75 | $6.87 | $6.87 | 20,530 |
| 2025-07-28 | $7.16 | $7.16 | $6.82 | $7.09 | $7.09 | 19,898 |
| 2025-07-25 | $7.25 | $7.35 | $6.87 | $7.10 | $7.10 | 12,659 |
| 2025-07-24 | $7.23 | $7.46 | $6.94 | $7.12 | $7.12 | 14,350 |
| 2025-07-23 | $7.10 | $7.37 | $7.00 | $7.25 | $7.25 | 12,526 |
| 2025-07-22 | $7.00 | $7.28 | $7.00 | $7.06 | $7.06 | 17,460 |
| 2025-07-21 | $7.33 | $7.42 | $6.51 | $7.08 | $7.08 | 42,748 |
| 2025-07-18 | $7.98 | $8.46 | $7.40 | $7.50 | $7.50 | 47,059 |
| 2025-07-17 | $7.55 | $8.00 | $7.50 | $7.90 | $7.90 | 17,220 |
| 2025-07-16 | $8.00 | $8.48 | $7.61 | $7.82 | $7.82 | 52,821 |
| 2025-07-15 | $8.35 | $8.45 | $8.35 | $8.36 | $8.36 | 6,416 |
| 2025-07-14 | $8.64 | $8.64 | $8.30 | $8.45 | $8.45 | 16,169 |
| 2025-07-11 | $8.32 | $8.66 | $8.32 | $8.41 | $8.41 | 5,276 |
| 2025-07-10 | $8.45 | $8.45 | $8.32 | $8.32 | $8.32 | 2,349 |
| 2025-07-09 | $8.15 | $8.60 | $7.82 | $8.47 | $8.47 | 21,042 |
| 2025-07-08 | $8.30 | $8.33 | $8.25 | $8.25 | $8.25 | 6,569 |
| 2025-07-07 | $8.08 | $8.40 | $8.06 | $8.19 | $8.19 | 13,523 |
| 2025-07-03 | $8.40 | $8.40 | $7.69 | $7.89 | $7.89 | 4,764 |
| 2025-07-02 | $7.51 | $8.40 | $7.37 | $8.40 | $8.40 | 18,758 |
| 2025-07-01 | $7.38 | $7.74 | $7.38 | $7.55 | $7.55 | 6,236 |
| 2025-06-30 | $8.00 | $8.40 | $7.68 | $7.70 | $7.70 | 7,852 |
| 2025-06-27 | $7.79 | $7.99 | $7.79 | $7.99 | $7.99 | 1,723 |
| 2025-06-26 | $7.78 | $7.87 | $7.78 | $7.80 | $7.80 | 916 |
| 2025-06-25 | $7.79 | $7.99 | $7.45 | $7.99 | $7.99 | 3,867 |
| 2025-06-24 | $8.33 | $8.39 | $7.91 | $8.03 | $8.03 | 15,187 |
| 2025-06-23 | $7.84 | $8.25 | $7.78 | $7.92 | $7.92 | 4,747 |
| 2025-06-20 | $8.25 | $8.70 | $8.00 | $8.01 | $8.01 | 4,342 |
| 2025-06-18 | $8.38 | $8.70 | $7.10 | $8.00 | $8.00 | 11,869 |
| 2025-06-17 | $8.68 | $8.92 | $8.13 | $8.71 | $8.71 | 9,586 |
| 2025-06-16 | $9.03 | $9.16 | $8.64 | $8.68 | $8.68 | 21,864 |
| 2025-06-13 | $9.19 | $9.19 | $8.60 | $9.02 | $9.02 | 6,443 |
| 2025-06-12 | $8.76 | $9.41 | $8.75 | $8.80 | $8.80 | 10,370 |
| 2025-06-11 | $8.75 | $9.18 | $8.75 | $8.91 | $8.91 | 2,233 |
| 2025-06-10 | $9.44 | $9.46 | $8.85 | $8.90 | $8.90 | 5,144 |
| 2025-06-09 | $9.46 | $9.47 | $8.77 | $9.13 | $9.13 | 8,165 |
| 2025-06-06 | $8.84 | $9.49 | $8.84 | $9.47 | $9.47 | 23,904 |
| 2025-06-05 | $8.49 | $8.75 | $8.40 | $8.75 | $8.75 | 9,053 |
| 2025-06-04 | $8.10 | $8.42 | $8.05 | $8.40 | $8.40 | 6,097 |
| 2025-06-03 | $7.86 | $8.26 | $7.86 | $8.03 | $8.03 | 12,818 |
| 2025-06-02 | $7.96 | $7.96 | $7.75 | $7.87 | $7.87 | 10,808 |
| 2025-05-30 | $6.94 | $7.96 | $6.94 | $7.90 | $7.90 | 27,171 |
| 2025-05-29 | $6.73 | $6.99 | $6.43 | $6.98 | $6.98 | 17,544 |
| 2025-05-28 | $6.66 | $6.98 | $6.60 | $6.75 | $6.75 | 20,760 |
| 2025-05-27 | $6.37 | $7.00 | $6.37 | $6.79 | $6.79 | 11,799 |
| 2025-05-23 | $6.44 | $6.45 | $6.40 | $6.45 | $6.45 | 4,950 |
| 2025-05-22 | $6.48 | $6.65 | $6.48 | $6.51 | $6.51 | 7,404 |
| 2025-05-21 | $6.80 | $6.90 | $6.30 | $6.66 | $6.66 | 35,945 |
| 2025-05-20 | $6.70 | $6.88 | $6.66 | $6.82 | $6.82 | 10,680 |
| 2025-05-19 | $6.53 | $6.68 | $6.53 | $6.68 | $6.68 | 1,876 |
| 2025-05-16 | $6.77 | $6.90 | $6.57 | $6.63 | $6.63 | 12,554 |
| 2025-05-15 | $6.26 | $6.70 | $6.26 | $6.61 | $6.61 | 10,154 |
| 2025-05-14 | $6.19 | $6.35 | $6.15 | $6.24 | $6.24 | 6,453 |
| 2025-05-13 | $6.30 | $6.38 | $6.18 | $6.18 | $6.18 | 10,930 |
| 2025-05-12 | $5.99 | $6.50 | $5.99 | $6.34 | $6.34 | 6,965 |
| 2025-05-09 | $6.27 | $6.35 | $5.60 | $6.35 | $6.35 | 9,372 |
| 2025-05-08 | $6.11 | $6.33 | $6.05 | $6.15 | $6.15 | 23,415 |
| 2025-05-07 | $6.80 | $6.80 | $6.56 | $6.56 | $6.56 | 7,898 |
| 2025-05-06 | $6.60 | $6.63 | $6.40 | $6.40 | $6.40 | 6,812 |
| 2025-05-05 | $6.49 | $6.61 | $6.36 | $6.60 | $6.60 | 7,610 |
| 2025-05-02 | $6.55 | $6.65 | $6.40 | $6.61 | $6.61 | 8,502 |
| 2025-05-01 | $6.70 | $6.72 | $6.63 | $6.63 | $6.63 | 1,793 |
| 2025-04-30 | $6.65 | $6.90 | $6.55 | $6.70 | $6.70 | 8,750 |
| 2025-04-29 | $6.63 | $6.90 | $6.63 | $6.75 | $6.75 | 3,793 |
| 2025-04-28 | $6.81 | $6.94 | $6.67 | $6.67 | $6.67 | 8,834 |
| 2025-04-25 | $6.80 | $6.92 | $6.63 | $6.70 | $6.70 | 9,630 |
| 2025-04-24 | $6.42 | $6.82 | $6.22 | $6.74 | $6.74 | 18,215 |
| 2025-04-23 | $6.28 | $6.51 | $6.00 | $6.45 | $6.45 | 18,454 |
| 2025-04-22 | $6.13 | $6.80 | $6.05 | $6.22 | $6.22 | 21,426 |
| 2025-04-21 | $5.59 | $6.28 | $5.49 | $6.08 | $6.08 | 26,736 |
| 2025-04-17 | $5.22 | $5.54 | $5.22 | $5.44 | $5.44 | 5,282 |
| 2025-04-16 | $5.10 | $5.26 | $5.03 | $5.20 | $5.20 | 4,009 |
| 2025-04-15 | $5.05 | $5.26 | $4.72 | $5.26 | $5.26 | 33,733 |
| 2025-04-14 | $5.34 | $5.34 | $5.05 | $5.08 | $5.08 | 26,185 |
| 2025-04-11 | $5.33 | $5.33 | $5.10 | $5.19 | $5.19 | 8,533 |
| 2025-04-10 | $5.40 | $5.46 | $5.24 | $5.25 | $5.25 | 6,230 |
| 2025-04-09 | $5.33 | $5.47 | $5.05 | $5.42 | $5.42 | 16,463 |
| 2025-04-08 | $5.36 | $5.65 | $5.36 | $5.40 | $5.40 | 7,526 |
| 2025-04-07 | $5.22 | $5.44 | $5.22 | $5.35 | $5.35 | 10,028 |
| 2025-04-04 | $5.65 | $5.75 | $5.25 | $5.73 | $5.73 | 12,631 |
| 2025-04-03 | $5.55 | $5.74 | $5.55 | $5.71 | $5.71 | 1,688 |
| 2025-04-02 | $5.79 | $5.80 | $5.68 | $5.75 | $5.75 | 3,391 |
| 2025-04-01 | $5.83 | $6.00 | $5.50 | $5.79 | $5.79 | 9,354 |
| 2025-03-31 | $6.21 | $6.21 | $5.77 | $6.01 | $6.01 | 4,077 |
| 2025-03-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 257 |
| 2025-03-27 | $6.46 | $6.46 | $6.26 | $6.38 | $6.38 | 5,310 |
| 2025-03-26 | $6.40 | $6.50 | $6.33 | $6.46 | $6.46 | 3,282 |
| 2025-03-25 | $6.45 | $6.68 | $6.45 | $6.50 | $6.50 | 6,890 |
| 2025-03-24 | $6.25 | $6.71 | $6.25 | $6.63 | $6.63 | 3,761 |
| 2025-03-21 | $6.60 | $6.74 | $6.41 | $6.74 | $6.74 | 8,293 |
| 2025-03-20 | $6.44 | $6.60 | $6.43 | $6.49 | $6.49 | 6,444 |
| 2025-03-19 | $6.50 | $6.61 | $6.50 | $6.61 | $6.61 | 1,080 |
| 2025-03-18 | $6.70 | $6.75 | $6.47 | $6.64 | $6.64 | 4,188 |
| 2025-03-17 | $6.48 | $6.74 | $6.48 | $6.70 | $6.70 | 8,699 |
| 2025-03-14 | $6.39 | $6.70 | $6.23 | $6.64 | $6.64 | 5,607 |
| 2025-03-13 | $6.50 | $6.67 | $6.30 | $6.50 | $6.50 | 21,003 |
| 2025-03-12 | $6.25 | $6.50 | $6.20 | $6.50 | $6.50 | 20,767 |
| 2025-03-11 | $6.17 | $6.35 | $6.16 | $6.26 | $6.26 | 35,592 |
| 2025-03-10 | $5.82 | $6.33 | $5.82 | $6.15 | $6.15 | 187,196 |
| 2025-03-07 | $5.29 | $5.47 | $5.28 | $5.37 | $5.37 | 16,622 |
| 2025-03-06 | $5.28 | $5.39 | $5.28 | $5.35 | $5.35 | 6,850 |
| 2025-03-05 | $5.70 | $5.71 | $5.27 | $5.41 | $5.41 | 13,671 |
| 2025-03-04 | $5.65 | $5.77 | $5.26 | $5.62 | $5.62 | 15,146 |
| 2025-03-03 | $5.85 | $5.93 | $5.70 | $5.70 | $5.70 | 14,103 |
| 2025-02-28 | $6.07 | $6.10 | $5.82 | $5.82 | $5.82 | 11,676 |
| 2025-02-27 | $6.04 | $6.15 | $5.90 | $5.95 | $5.95 | 10,003 |
| 2025-02-26 | $5.99 | $6.14 | $5.96 | $6.03 | $6.03 | 5,532 |
| 2025-02-25 | $6.05 | $6.20 | $5.93 | $6.05 | $6.05 | 14,400 |
| 2025-02-24 | $6.17 | $6.18 | $6.07 | $6.17 | $6.17 | 5,796 |
| 2025-02-21 | $6.05 | $6.20 | $5.90 | $6.04 | $6.04 | 20,048 |
| 2025-02-20 | $6.08 | $6.25 | $6.03 | $6.14 | $6.14 | 3,744 |
| 2025-02-19 | $6.30 | $6.34 | $6.22 | $6.25 | $6.25 | 1,878 |
| 2025-02-18 | $6.50 | $6.50 | $6.27 | $6.31 | $6.31 | 3,194 |
| 2025-02-14 | $6.25 | $6.53 | $6.25 | $6.37 | $6.37 | 5,175 |
| 2025-02-13 | $6.47 | $6.47 | $6.22 | $6.22 | $6.22 | 4,743 |
| 2025-02-12 | $6.25 | $6.70 | $6.22 | $6.35 | $6.35 | 5,281 |
| 2025-02-11 | $6.53 | $6.55 | $6.22 | $6.45 | $6.45 | 5,791 |
| 2025-02-10 | $6.34 | $6.74 | $6.30 | $6.72 | $6.72 | 4,042 |
| 2025-02-07 | $6.70 | $6.78 | $6.52 | $6.75 | $6.75 | 4,569 |
| 2025-02-06 | $6.73 | $6.85 | $6.70 | $6.70 | $6.70 | 5,069 |
| 2025-02-05 | $6.60 | $6.81 | $6.60 | $6.60 | $6.60 | 6,992 |
| 2025-02-04 | $6.75 | $6.80 | $6.65 | $6.65 | $6.65 | 7,908 |
| 2025-02-03 | $6.45 | $6.90 | $6.30 | $6.63 | $6.63 | 5,909 |
| 2025-01-31 | $6.60 | $6.70 | $6.42 | $6.43 | $6.43 | 5,047 |
| 2025-01-30 | $6.70 | $6.77 | $6.30 | $6.54 | $6.54 | 10,933 |
| 2025-01-29 | $6.90 | $6.90 | $6.77 | $6.77 | $6.77 | 22,673 |
| 2025-01-28 | $6.87 | $7.08 | $6.84 | $6.87 | $6.87 | 4,070 |
| 2025-01-27 | $6.98 | $6.99 | $6.90 | $6.91 | $6.91 | 2,777 |
| 2025-01-24 | $7.07 | $7.09 | $6.98 | $7.08 | $7.08 | 4,766 |
| 2025-01-23 | $6.91 | $7.00 | $6.90 | $7.00 | $7.00 | 5,024 |
| 2025-01-22 | $7.06 | $7.09 | $6.85 | $6.89 | $6.89 | 8,403 |
| 2025-01-21 | $6.94 | $7.06 | $6.92 | $7.05 | $7.05 | 2,056 |
| 2025-01-17 | $6.85 | $7.30 | $6.80 | $6.98 | $6.98 | 15,819 |
| 2025-01-16 | $7.00 | $7.02 | $6.75 | $6.80 | $6.80 | 8,840 |
| 2025-01-15 | $6.83 | $7.02 | $6.83 | $6.88 | $6.88 | 9,234 |
| 2025-01-14 | $6.65 | $6.89 | $6.65 | $6.80 | $6.80 | 13,820 |
| 2025-01-13 | $6.59 | $6.94 | $6.59 | $6.70 | $6.70 | 8,137 |
| 2025-01-10 | $6.59 | $6.97 | $6.59 | $6.97 | $6.97 | 18,635 |
| 2025-01-08 | $6.59 | $6.75 | $6.59 | $6.75 | $6.75 | 1,966 |
| 2025-01-07 | $6.83 | $6.86 | $6.65 | $6.67 | $6.67 | 9,000 |
| 2025-01-06 | $6.35 | $6.98 | $6.35 | $6.98 | $6.98 | 6,157 |
| 2025-01-03 | $6.80 | $6.98 | $6.64 | $6.79 | $6.79 | 4,568 |
| 2025-01-02 | $6.59 | $6.90 | $6.59 | $6.88 | $6.88 | 3,341 |
| 2024-12-31 | $6.59 | $6.87 | $6.59 | $6.65 | $6.65 | 10,519 |
| 2024-12-30 | $6.76 | $6.99 | $6.37 | $6.75 | $6.75 | 16,492 |
| 2024-12-27 | $6.22 | $7.05 | $6.22 | $6.85 | $6.85 | 30,250 |
| 2024-12-26 | $6.42 | $6.54 | $6.31 | $6.36 | $6.36 | 12,140 |
| 2024-12-24 | $6.50 | $6.62 | $6.46 | $6.60 | $6.60 | 4,368 |
| 2024-12-23 | $6.40 | $6.81 | $6.40 | $6.55 | $6.55 | 2,802 |
| 2024-12-20 | $6.60 | $6.80 | $6.40 | $6.61 | $6.61 | 12,813 |
| 2024-12-19 | $6.37 | $6.98 | $6.32 | $6.75 | $6.75 | 15,821 |
| 2024-12-18 | $6.68 | $6.98 | $6.34 | $6.37 | $6.37 | 13,518 |
| 2024-12-17 | $6.40 | $7.10 | $6.40 | $6.93 | $6.93 | 8,963 |
| 2024-12-16 | $6.66 | $6.99 | $6.45 | $6.45 | $6.45 | 17,433 |
| 2024-12-13 | $7.01 | $7.05 | $6.40 | $6.98 | $6.98 | 21,852 |
| 2024-12-12 | $7.09 | $7.48 | $6.75 | $7.01 | $7.01 | 12,843 |
| 2024-12-11 | $6.79 | $7.23 | $6.79 | $6.99 | $6.99 | 9,539 |
| 2024-12-10 | $6.87 | $7.49 | $6.75 | $7.23 | $7.23 | 19,008 |
| 2024-12-09 | $6.54 | $6.94 | $6.54 | $6.74 | $6.74 | 8,504 |
| 2024-12-06 | $6.70 | $7.09 | $6.54 | $6.54 | $6.54 | 7,741 |
| 2024-12-05 | $6.64 | $6.98 | $6.54 | $6.73 | $6.73 | 13,635 |
| 2024-12-04 | $6.73 | $7.48 | $6.60 | $7.09 | $7.09 | 30,563 |
| 2024-12-03 | $5.22 | $6.83 | $5.22 | $6.73 | $6.73 | 33,223 |
| 2024-12-02 | $6.00 | $6.88 | $5.80 | $6.58 | $6.58 | 59,350 |
| 2024-11-29 | $5.58 | $6.01 | $5.31 | $5.91 | $5.91 | 19,906 |
| 2024-11-27 | $5.22 | $5.30 | $5.15 | $5.20 | $5.20 | 14,940 |
| 2024-11-26 | $5.15 | $5.25 | $5.15 | $5.22 | $5.22 | 11,353 |
| 2024-11-25 | $5.27 | $5.28 | $5.05 | $5.18 | $5.18 | 25,840 |
| 2024-11-22 | $5.30 | $5.30 | $5.10 | $5.12 | $5.12 | 22,066 |
| 2024-11-21 | $5.25 | $5.30 | $5.13 | $5.27 | $5.27 | 18,821 |
| 2024-11-20 | $5.20 | $5.25 | $5.10 | $5.15 | $5.15 | 11,756 |
| 2024-11-19 | $5.24 | $5.48 | $5.06 | $5.17 | $5.17 | 38,701 |
| 2024-11-18 | $5.02 | $5.27 | $5.01 | $5.06 | $5.06 | 29,594 |
| 2024-11-15 | $5.19 | $5.22 | $5.03 | $5.10 | $5.10 | 13,524 |
| 2024-11-14 | $5.15 | $5.50 | $5.00 | $5.08 | $5.08 | 21,395 |
| 2024-11-13 | $5.20 | $5.48 | $5.11 | $5.13 | $5.13 | 28,448 |
| 2024-11-12 | $5.13 | $5.51 | $5.01 | $5.17 | $5.17 | 38,119 |
| 2024-11-11 | $5.52 | $5.86 | $5.22 | $5.24 | $5.24 | 27,631 |
| 2024-11-08 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 21,404 |
| 2024-11-07 | $5.41 | $5.69 | $5.21 | $5.27 | $5.27 | 36,604 |
| 2024-11-06 | $5.46 | $5.90 | $5.40 | $5.44 | $5.44 | 9,262 |
| 2024-11-05 | $5.43 | $5.85 | $5.30 | $5.39 | $5.39 | 22,450 |
| 2024-11-04 | $5.86 | $5.86 | $5.26 | $5.45 | $5.45 | 50,132 |
| 2024-11-01 | $5.72 | $5.86 | $5.54 | $5.72 | $5.72 | 27,231 |
| 2024-10-31 | $5.88 | $5.88 | $5.25 | $5.55 | $5.55 | 20,727 |
| 2024-10-30 | $5.96 | $6.46 | $5.77 | $5.95 | $5.95 | 21,050 |
| 2024-10-29 | $6.31 | $6.46 | $6.04 | $6.10 | $6.10 | 21,752 |
| 2024-10-28 | $5.94 | $6.70 | $5.70 | $6.31 | $6.31 | 32,647 |
| 2024-10-25 | $5.68 | $5.80 | $5.68 | $5.76 | $5.76 | 3,713 |
| 2024-10-24 | $5.69 | $5.80 | $5.69 | $5.75 | $5.75 | 7,512 |
| 2024-10-23 | $5.68 | $5.96 | $5.67 | $5.76 | $5.76 | 3,087 |
| 2024-10-22 | $5.70 | $5.96 | $5.66 | $5.82 | $5.82 | 6,495 |
| 2024-10-21 | $5.67 | $5.90 | $5.60 | $5.84 | $5.84 | 19,400 |
| 2024-10-18 | $5.76 | $5.85 | $5.66 | $5.76 | $5.76 | 12,998 |
| 2024-10-17 | $5.25 | $5.90 | $5.25 | $5.60 | $5.60 | 25,350 |
| 2024-10-16 | $5.01 | $5.20 | $5.01 | $5.18 | $5.18 | 7,339 |
| 2024-10-15 | $5.00 | $5.32 | $5.00 | $5.00 | $5.00 | 8,757 |
| 2024-10-14 | $5.03 | $5.14 | $5.00 | $5.03 | $5.03 | 10,640 |
| 2024-10-11 | $5.02 | $5.14 | $5.00 | $5.14 | $5.14 | 13,882 |
| 2024-10-10 | $5.06 | $5.10 | $5.00 | $5.05 | $5.05 | 7,143 |
| 2024-10-09 | $5.00 | $5.10 | $5.00 | $5.03 | $5.03 | 14,727 |
| 2024-10-08 | $5.04 | $5.14 | $5.00 | $5.05 | $5.05 | 9,296 |
| 2024-10-07 | $5.19 | $5.23 | $5.02 | $5.11 | $5.11 | 4,777 |
| 2024-10-04 | $5.21 | $5.35 | $5.06 | $5.16 | $5.16 | 14,890 |
| 2024-10-03 | $5.18 | $5.28 | $5.16 | $5.21 | $5.21 | 15,731 |
| 2024-10-02 | $5.16 | $5.45 | $5.16 | $5.25 | $5.25 | 8,151 |
| 2024-10-01 | $5.39 | $5.46 | $5.06 | $5.11 | $5.11 | 17,726 |
| 2024-09-30 | $5.46 | $5.50 | $5.37 | $5.45 | $5.45 | 12,874 |
| 2024-09-27 | $5.21 | $5.45 | $5.05 | $5.32 | $5.32 | 18,827 |
| 2024-09-26 | $5.44 | $5.45 | $5.20 | $5.25 | $5.25 | 13,995 |
| 2024-09-25 | $5.47 | $5.50 | $5.17 | $5.24 | $5.24 | 13,441 |
| 2024-09-24 | $5.20 | $5.65 | $4.86 | $5.13 | $5.13 | 59,765 |
| 2024-09-23 | $5.40 | $5.48 | $5.20 | $5.23 | $5.23 | 24,914 |
| 2024-09-20 | $5.69 | $5.69 | $5.26 | $5.41 | $5.41 | 48,089 |
| 2024-09-19 | $5.87 | $5.87 | $5.31 | $5.61 | $5.61 | 23,070 |
| 2024-09-18 | $5.60 | $5.83 | $5.60 | $5.71 | $5.71 | 7,536 |
| 2024-09-17 | $5.92 | $5.92 | $5.29 | $5.75 | $5.75 | 16,296 |
| 2024-09-16 | $5.96 | $5.96 | $5.84 | $5.92 | $5.92 | 4,117 |
| 2024-09-13 | $5.50 | $5.90 | $5.49 | $5.78 | $5.78 | 8,058 |
| 2024-09-12 | $5.74 | $5.75 | $5.26 | $5.61 | $5.61 | 35,892 |
| 2024-09-11 | $5.73 | $6.04 | $5.67 | $5.80 | $5.80 | 30,185 |
| 2024-09-10 | $6.20 | $6.20 | $5.61 | $6.04 | $6.04 | 13,540 |
| 2024-09-09 | $6.31 | $6.62 | $5.55 | $6.20 | $6.20 | 35,945 |
| 2024-09-06 | $6.30 | $6.60 | $6.30 | $6.60 | $6.60 | 12,158 |
| 2024-09-05 | $6.56 | $6.68 | $6.40 | $6.40 | $6.40 | 27,323 |
| 2024-09-04 | $6.53 | $6.60 | $6.40 | $6.56 | $6.56 | 17,029 |
| 2024-09-03 | $6.58 | $6.72 | $6.50 | $6.56 | $6.56 | 11,256 |
| 2024-08-30 | $6.71 | $6.71 | $6.50 | $6.58 | $6.58 | 5,078 |
| 2024-08-29 | $6.50 | $6.71 | $6.43 | $6.65 | $6.65 | 20,622 |
| 2024-08-28 | $6.50 | $6.72 | $6.30 | $6.51 | $6.51 | 21,454 |
| 2024-08-27 | $6.66 | $6.98 | $6.50 | $6.51 | $6.51 | 25,627 |
| 2024-08-26 | $6.64 | $7.05 | $6.62 | $6.64 | $6.64 | 18,925 |
| 2024-08-23 | $6.76 | $6.76 | $6.46 | $6.64 | $6.64 | 10,450 |
| 2024-08-22 | $6.54 | $6.70 | $6.43 | $6.45 | $6.45 | 6,731 |
| 2024-08-21 | $6.24 | $6.64 | $6.24 | $6.40 | $6.40 | 13,954 |
| 2024-08-20 | $6.35 | $6.41 | $6.26 | $6.31 | $6.31 | 14,801 |
| 2024-08-19 | $6.70 | $6.70 | $6.30 | $6.39 | $6.39 | 30,727 |
| 2024-08-16 | $6.69 | $6.70 | $6.15 | $6.44 | $6.44 | 49,317 |
| 2024-08-15 | $6.70 | $6.70 | $6.55 | $6.59 | $6.59 | 50,443 |
| 2024-08-14 | $6.89 | $6.92 | $6.53 | $6.68 | $6.68 | 44,390 |
| 2024-08-13 | $6.75 | $7.18 | $6.70 | $6.89 | $6.89 | 23,958 |
| 2024-08-12 | $7.02 | $7.40 | $6.67 | $6.93 | $6.93 | 55,521 |
| 2024-08-09 | $7.16 | $7.87 | $7.00 | $7.11 | $7.11 | 19,602 |
| 2024-08-08 | $7.52 | $7.52 | $7.00 | $7.25 | $7.25 | 60,367 |
| 2024-08-07 | $7.88 | $8.15 | $7.39 | $7.44 | $7.44 | 17,319 |
| 2024-08-06 | $7.75 | $8.05 | $7.75 | $7.88 | $7.88 | 9,162 |
| 2024-08-05 | $8.00 | $8.25 | $7.40 | $7.64 | $7.64 | 30,397 |
| 2024-08-02 | $8.20 | $8.32 | $8.02 | $8.13 | $8.13 | 24,693 |
| 2024-08-01 | $8.29 | $8.50 | $8.15 | $8.37 | $8.37 | 6,538 |
| 2024-07-31 | $8.79 | $8.97 | $8.08 | $8.50 | $8.50 | 34,484 |
| 2024-07-30 | $8.90 | $9.10 | $8.70 | $8.98 | $8.98 | 7,971 |
| 2024-07-29 | $8.50 | $9.16 | $8.50 | $8.89 | $8.89 | 14,203 |
| 2024-07-26 | $9.54 | $9.94 | $8.42 | $8.89 | $8.89 | 51,198 |
| 2024-07-25 | $8.75 | $9.88 | $8.75 | $9.58 | $9.58 | 27,247 |
| 2024-07-24 | $8.67 | $8.86 | $8.42 | $8.75 | $8.75 | 9,139 |
| 2024-07-23 | $8.04 | $8.88 | $8.04 | $8.84 | $8.84 | 48,521 |
| 2024-07-22 | $7.98 | $8.41 | $7.94 | $8.03 | $8.03 | 36,450 |
| 2024-07-19 | $7.98 | $8.10 | $7.90 | $8.05 | $8.05 | 16,374 |
| 2024-07-18 | $7.83 | $7.92 | $7.71 | $7.81 | $7.81 | 10,304 |
| 2024-07-17 | $7.70 | $8.00 | $7.58 | $7.84 | $7.84 | 29,961 |
| 2024-07-16 | $7.57 | $7.67 | $7.50 | $7.60 | $7.60 | 19,235 |
| 2024-07-15 | $7.34 | $7.80 | $7.34 | $7.49 | $7.49 | 62,611 |
| 2024-07-12 | $7.22 | $7.50 | $7.22 | $7.30 | $7.30 | 44,529 |
| 2024-07-11 | $7.40 | $7.87 | $7.18 | $7.26 | $7.26 | 50,212 |
| 2024-07-10 | $7.00 | $7.47 | $6.75 | $7.39 | $7.39 | 52,628 |
| 2024-07-09 | $6.72 | $7.48 | $6.50 | $6.98 | $6.98 | 82,027 |
| 2024-07-08 | $14.67 | $14.67 | $6.50 | $7.37 | $7.37 | 205,265 |
| 2024-07-05 | $16.13 | $16.38 | $16.04 | $16.31 | $16.31 | 29,421 |
| 2024-07-03 | $16.00 | $16.50 | $15.99 | $16.01 | $16.01 | 4,278 |
| 2024-07-02 | $15.94 | $16.79 | $15.94 | $15.99 | $15.99 | 14,941 |
| 2024-07-01 | $16.00 | $16.00 | $15.80 | $15.91 | $15.91 | 5,696 |
| 2024-06-28 | $15.89 | $16.00 | $15.80 | $15.90 | $15.90 | 6,401 |
| 2024-06-27 | $15.89 | $15.95 | $15.80 | $15.80 | $15.80 | 2,631 |
| 2024-06-26 | $15.84 | $15.94 | $15.73 | $15.93 | $15.93 | 3,158 |
| 2024-06-25 | $15.67 | $15.94 | $15.67 | $15.80 | $15.80 | 2,131 |
| 2024-06-24 | $15.75 | $15.93 | $15.75 | $15.81 | $15.81 | 1,453 |
| 2024-06-21 | $16.00 | $16.00 | $15.62 | $15.94 | $15.94 | 3,495 |
| 2024-06-20 | $15.75 | $16.00 | $15.75 | $15.97 | $15.97 | 12,867 |
| 2024-06-18 | $16.68 | $16.74 | $15.69 | $15.90 | $15.90 | 21,635 |
| 2024-06-17 | $16.64 | $16.77 | $16.30 | $16.50 | $16.50 | 4,816 |
| 2024-06-14 | $16.88 | $17.00 | $16.59 | $16.68 | $16.68 | 12,477 |
| 2024-06-13 | $16.99 | $17.05 | $16.86 | $16.99 | $16.79 | 7,664 |
| 2024-06-12 | $17.13 | $17.19 | $16.90 | $17.05 | $16.85 | 10,487 |
| 2024-06-11 | $17.01 | $17.23 | $16.90 | $17.23 | $17.03 | 10,496 |
| 2024-06-10 | $16.75 | $17.45 | $16.50 | $17.19 | $16.99 | 14,233 |
| 2024-06-07 | $16.74 | $17.00 | $16.25 | $16.73 | $16.54 | 4,918 |
| 2024-06-06 | $16.25 | $16.74 | $16.25 | $16.45 | $16.26 | 8,535 |
| 2024-06-05 | $16.26 | $16.26 | $16.06 | $16.06 | $15.87 | 3,457 |
| 2024-06-04 | $16.25 | $16.25 | $15.90 | $16.10 | $16.10 | 5,806 |
| 2024-06-03 | $15.87 | $16.39 | $15.87 | $16.03 | $16.03 | 9,213 |
| 2024-05-31 | $15.55 | $15.88 | $15.50 | $15.87 | $15.87 | 7,813 |
| 2024-05-30 | $15.50 | $15.80 | $15.13 | $15.61 | $15.61 | 6,245 |
| 2024-05-29 | $15.60 | $15.72 | $15.13 | $15.60 | $15.60 | 6,809 |
| 2024-05-28 | $15.75 | $15.95 | $15.04 | $15.66 | $15.66 | 8,379 |
| 2024-05-24 | $15.69 | $15.95 | $15.46 | $15.60 | $15.60 | 4,279 |
| 2024-05-23 | $16.03 | $16.18 | $14.41 | $14.92 | $14.92 | 25,773 |
| 2024-05-22 | $16.33 | $16.33 | $15.85 | $16.14 | $16.14 | 3,774 |
| 2024-05-21 | $16.40 | $16.93 | $16.07 | $16.30 | $16.30 | 4,476 |
| 2024-05-20 | $16.98 | $16.98 | $16.20 | $16.43 | $16.43 | 6,970 |
| 2024-05-17 | $16.38 | $17.00 | $16.17 | $16.67 | $16.67 | 9,999 |
| 2024-05-16 | $15.81 | $16.44 | $15.81 | $16.35 | $16.35 | 12,439 |
| 2024-05-15 | $16.34 | $16.49 | $15.92 | $15.92 | $15.92 | 4,906 |
| 2024-05-14 | $16.86 | $16.86 | $16.30 | $16.50 | $16.50 | 10,094 |
| 2024-05-13 | $16.00 | $17.00 | $15.98 | $16.34 | $16.15 | 7,268 |
| 2024-05-10 | $16.10 | $16.48 | $15.98 | $15.98 | $15.79 | 6,684 |
| 2024-05-09 | $17.00 | $17.00 | $16.15 | $16.47 | $16.28 | 3,668 |
| 2024-05-08 | $16.25 | $16.74 | $16.10 | $16.21 | $16.02 | 10,908 |
| 2024-05-07 | $16.22 | $16.50 | $15.86 | $16.08 | $15.89 | 6,316 |
| 2024-05-06 | $16.00 | $16.40 | $15.81 | $16.20 | $16.01 | 13,602 |
| 2024-05-03 | $15.64 | $15.94 | $15.64 | $15.94 | $15.75 | 3,870 |
| 2024-05-02 | $15.51 | $15.79 | $15.50 | $15.63 | $15.45 | 2,647 |
| 2024-05-01 | $14.77 | $15.79 | $14.75 | $15.62 | $15.44 | 16,633 |
| 2024-04-30 | $14.98 | $14.98 | $14.67 | $14.77 | $14.60 | 5,071 |
| 2024-04-29 | $14.18 | $15.19 | $14.16 | $14.81 | $14.64 | 13,561 |
| 2024-04-26 | $13.50 | $14.15 | $13.50 | $13.82 | $13.66 | 4,596 |
| 2024-04-25 | $13.27 | $13.85 | $13.03 | $13.30 | $13.14 | 7,062 |
| 2024-04-24 | $13.80 | $14.68 | $12.56 | $13.13 | $12.98 | 33,472 |
| 2024-04-23 | $14.62 | $14.65 | $13.46 | $13.90 | $13.74 | 19,115 |
| 2024-04-22 | $15.60 | $15.60 | $14.36 | $14.65 | $14.48 | 17,846 |
| 2024-04-19 | $15.99 | $15.99 | $15.75 | $15.76 | $15.57 | 835 |
| 2024-04-18 | $15.74 | $15.99 | $15.55 | $15.55 | $15.37 | 1,386 |
| 2024-04-17 | $15.85 | $15.97 | $15.20 | $15.87 | $15.68 | 9,748 |
| 2024-04-16 | $15.25 | $16.41 | $15.14 | $15.68 | $15.49 | 13,974 |
| 2024-04-15 | $16.48 | $17.05 | $14.60 | $15.06 | $14.88 | 67,444 |
| 2024-04-12 | $17.36 | $17.89 | $17.00 | $17.50 | $17.30 | 15,333 |
| 2024-04-11 | $17.15 | $17.70 | $16.95 | $17.36 | $17.36 | 13,730 |
| 2024-04-10 | $16.70 | $18.00 | $16.57 | $17.18 | $17.18 | 43,050 |
| 2024-04-09 | $16.49 | $16.80 | $16.40 | $16.75 | $16.75 | 12,297 |
| 2024-04-08 | $16.69 | $16.80 | $16.21 | $16.40 | $16.40 | 8,510 |
| 2024-04-05 | $16.60 | $16.70 | $16.55 | $16.70 | $16.70 | 1,863 |
| 2024-04-04 | $16.80 | $16.80 | $16.58 | $16.73 | $16.73 | 2,039 |
| 2024-04-03 | $16.80 | $16.80 | $16.39 | $16.74 | $16.74 | 15,455 |
| 2024-04-02 | $16.75 | $16.80 | $16.55 | $16.80 | $16.80 | 5,062 |
| 2024-04-01 | $16.60 | $16.93 | $16.52 | $16.75 | $16.75 | 6,421 |
| 2024-03-28 | $17.39 | $17.39 | $16.51 | $16.60 | $16.60 | 12,827 |
| 2024-03-27 | $16.31 | $16.95 | $16.31 | $16.77 | $16.77 | 7,207 |
| 2024-03-26 | $16.70 | $16.70 | $16.48 | $16.48 | $16.48 | 3,858 |
| 2024-03-25 | $16.66 | $16.82 | $16.21 | $16.81 | $16.81 | 4,941 |
| 2024-03-22 | $16.75 | $16.84 | $16.46 | $16.66 | $16.66 | 3,132 |
| 2024-03-21 | $16.16 | $16.99 | $16.16 | $16.64 | $16.64 | 15,397 |
| 2024-03-20 | $16.47 | $16.47 | $16.15 | $16.23 | $16.23 | 6,990 |
| 2024-03-19 | $16.25 | $16.41 | $16.01 | $16.35 | $16.35 | 3,095 |
| 2024-03-18 | $16.44 | $16.59 | $15.90 | $16.36 | $16.36 | 5,164 |
| 2024-03-15 | $16.56 | $16.76 | $15.95 | $16.45 | $16.45 | 13,057 |
| 2024-03-14 | $16.65 | $17.26 | $16.52 | $16.70 | $16.70 | 27,378 |
| 2024-03-13 | $16.50 | $16.80 | $16.49 | $16.77 | $16.58 | 17,483 |
| 2024-03-12 | $16.03 | $16.60 | $16.03 | $16.30 | $16.11 | 11,063 |
| 2024-03-11 | $16.20 | $16.30 | $16.16 | $16.23 | $16.04 | 6,903 |
| 2024-03-08 | $16.00 | $16.40 | $15.90 | $16.10 | $15.91 | 8,981 |
| 2024-03-07 | $15.80 | $16.00 | $15.14 | $15.98 | $15.80 | 18,865 |
| 2024-03-06 | $15.28 | $15.78 | $15.28 | $15.78 | $15.60 | 10,326 |
| 2024-03-05 | $15.30 | $15.50 | $15.29 | $15.45 | $15.27 | 7,183 |
| 2024-03-04 | $15.50 | $15.50 | $15.36 | $15.38 | $15.20 | 3,068 |
| 2024-03-01 | $15.49 | $15.59 | $15.34 | $15.45 | $15.27 | 12,664 |
| 2024-02-29 | $15.46 | $15.49 | $15.31 | $15.34 | $15.16 | 7,716 |
| 2024-02-28 | $15.50 | $15.50 | $15.30 | $15.46 | $15.28 | 4,919 |
| 2024-02-27 | $15.50 | $15.50 | $15.09 | $15.39 | $15.21 | 6,811 |
| 2024-02-26 | $15.45 | $15.50 | $14.90 | $15.50 | $15.32 | 6,059 |
| 2024-02-23 | $15.33 | $15.38 | $15.18 | $15.38 | $15.38 | 3,283 |
| 2024-02-22 | $15.26 | $15.31 | $15.00 | $15.22 | $15.22 | 8,423 |
| 2024-02-21 | $14.51 | $15.36 | $14.50 | $15.15 | $15.15 | 11,301 |
| 2024-02-20 | $15.24 | $15.25 | $14.60 | $14.61 | $14.61 | 7,135 |
| 2024-02-16 | $15.14 | $15.80 | $15.06 | $15.25 | $15.25 | 14,153 |
| 2024-02-15 | $15.52 | $15.95 | $15.18 | $15.67 | $15.67 | 9,864 |
| 2024-02-14 | $15.00 | $15.95 | $14.70 | $15.95 | $15.95 | 18,044 |
| 2024-02-13 | $15.03 | $15.30 | $14.60 | $15.13 | $14.95 | 21,967 |
| 2024-02-12 | $13.88 | $15.19 | $13.88 | $15.03 | $14.85 | 49,693 |
| 2024-02-09 | $13.61 | $14.10 | $13.61 | $13.80 | $13.80 | 9,455 |
| 2024-02-08 | $13.34 | $13.75 | $13.33 | $13.50 | $13.50 | 17,429 |
| 2024-02-07 | $13.03 | $13.35 | $13.03 | $13.10 | $13.10 | 10,260 |
| 2024-02-06 | $13.29 | $13.29 | $13.00 | $13.14 | $13.14 | 9,151 |
| 2024-02-05 | $13.39 | $13.50 | $13.18 | $13.37 | $13.37 | 15,963 |
| 2024-02-02 | $13.15 | $13.18 | $12.83 | $13.00 | $13.00 | 7,057 |
| 2024-02-01 | $13.34 | $13.48 | $13.02 | $13.14 | $13.14 | 16,238 |
| 2024-01-31 | $13.17 | $13.41 | $12.77 | $13.34 | $13.34 | 8,398 |
| 2024-01-30 | $12.96 | $13.25 | $12.85 | $13.05 | $13.05 | 8,972 |
| 2024-01-29 | $12.70 | $13.25 | $12.70 | $13.05 | $13.05 | 14,578 |
| 2024-01-26 | $12.95 | $12.95 | $12.70 | $12.75 | $12.75 | 15,335 |
| 2024-01-25 | $13.10 | $13.25 | $12.90 | $13.00 | $13.00 | 11,442 |
| 2024-01-24 | $13.35 | $13.40 | $12.67 | $13.00 | $13.00 | 28,033 |
| 2024-01-23 | $13.33 | $13.49 | $13.16 | $13.40 | $13.40 | 5,781 |
| 2024-01-22 | $13.40 | $13.49 | $12.88 | $13.36 | $13.36 | 4,223 |
| 2024-01-19 | $13.50 | $13.50 | $13.00 | $13.33 | $13.33 | 9,432 |
| 2024-01-18 | $13.68 | $13.68 | $13.19 | $13.49 | $13.49 | 3,877 |
| 2024-01-17 | $13.33 | $13.60 | $12.88 | $13.38 | $13.38 | 11,675 |
| 2024-01-16 | $13.25 | $13.68 | $13.13 | $13.47 | $13.47 | 12,078 |
| 2024-01-12 | $13.00 | $13.29 | $12.47 | $13.23 | $13.23 | 17,003 |
| 2024-01-11 | $13.00 | $13.00 | $12.56 | $13.00 | $13.00 | 19,720 |
| 2024-01-10 | $12.81 | $12.97 | $12.45 | $12.97 | $12.78 | 19,710 |
| 2024-01-09 | $12.80 | $12.82 | $12.20 | $12.54 | $12.35 | 16,234 |
| 2024-01-08 | $12.10 | $12.82 | $12.10 | $12.82 | $12.63 | 24,500 |
| 2024-01-05 | $12.74 | $12.80 | $12.10 | $12.10 | $11.92 | 34,431 |
| 2024-01-04 | $12.89 | $12.89 | $12.60 | $12.70 | $12.51 | 8,649 |
| 2024-01-03 | $12.31 | $12.90 | $12.31 | $12.69 | $12.50 | 15,120 |
| 2024-01-02 | $11.96 | $12.60 | $11.80 | $12.31 | $12.13 | 14,235 |
| 2023-12-29 | $11.84 | $12.30 | $11.84 | $11.87 | $11.69 | 34,743 |
| 2023-12-28 | $11.80 | $12.30 | $11.80 | $11.93 | $11.75 | 50,387 |
| 2023-12-27 | $11.86 | $12.11 | $11.66 | $11.86 | $11.68 | 36,502 |
| 2023-12-26 | $12.30 | $12.60 | $11.72 | $12.02 | $11.84 | 42,142 |
| 2023-12-22 | $12.00 | $12.68 | $12.00 | $12.19 | $12.19 | 12,505 |
| 2023-12-21 | $12.29 | $12.29 | $11.93 | $12.10 | $12.10 | 7,722 |
| 2023-12-20 | $12.69 | $12.69 | $11.85 | $12.29 | $12.29 | 9,677 |
| 2023-12-19 | $11.70 | $12.10 | $11.70 | $11.72 | $11.72 | 14,096 |
| 2023-12-18 | $12.27 | $13.00 | $11.68 | $11.88 | $11.88 | 33,611 |
| 2023-12-15 | $12.84 | $13.00 | $12.00 | $12.75 | $12.75 | 24,729 |
| 2023-12-14 | $13.56 | $13.56 | $11.96 | $12.76 | $12.76 | 15,658 |
| 2023-12-13 | $13.53 | $13.91 | $13.15 | $13.48 | $13.28 | 10,520 |
| 2023-12-12 | $15.13 | $15.28 | $13.15 | $13.50 | $13.30 | 30,552 |
| 2023-12-11 | $14.29 | $15.25 | $14.29 | $15.06 | $14.83 | 15,880 |
| 2023-12-08 | $14.00 | $14.50 | $13.26 | $14.28 | $14.06 | 11,090 |
| 2023-12-07 | $13.90 | $13.94 | $13.30 | $13.81 | $13.61 | 21,764 |
| 2023-12-06 | $13.30 | $13.97 | $13.13 | $13.45 | $13.25 | 9,982 |
| 2023-12-05 | $13.60 | $14.35 | $12.85 | $13.57 | $13.37 | 12,635 |
| 2023-12-04 | $12.49 | $12.95 | $12.15 | $12.95 | $12.75 | 19,503 |
| 2023-12-01 | $12.17 | $12.45 | $11.90 | $12.45 | $12.26 | 11,782 |
| 2023-11-30 | $11.98 | $12.00 | $11.51 | $11.93 | $11.75 | 24,423 |
| 2023-11-29 | $11.68 | $12.15 | $11.25 | $11.62 | $11.44 | 14,526 |
| 2023-11-28 | $11.25 | $12.00 | $11.10 | $11.93 | $11.75 | 33,135 |
| 2023-11-27 | $11.23 | $11.50 | $10.97 | $11.25 | $11.08 | 10,749 |
| 2023-11-24 | $11.30 | $11.46 | $11.22 | $11.28 | $11.11 | 2,360 |
| 2023-11-22 | $11.55 | $11.55 | $10.93 | $10.97 | $10.97 | 7,499 |
| 2023-11-21 | $10.99 | $11.50 | $10.90 | $10.91 | $10.91 | 12,217 |
| 2023-11-20 | $11.25 | $11.80 | $10.96 | $11.00 | $11.00 | 19,328 |
| 2023-11-17 | $11.00 | $11.99 | $10.70 | $10.89 | $10.89 | 23,990 |
| 2023-11-16 | $11.02 | $11.25 | $10.66 | $10.66 | $10.66 | 21,246 |
| 2023-11-15 | $11.25 | $11.25 | $10.44 | $11.02 | $11.02 | 15,443 |
| 2023-11-14 | $12.00 | $12.10 | $11.00 | $11.25 | $11.25 | 7,779 |
| 2023-11-13 | $12.49 | $12.49 | $10.80 | $11.84 | $11.64 | 17,238 |
| 2023-11-10 | $11.86 | $12.32 | $10.66 | $11.82 | $11.62 | 35,374 |
| 2023-11-09 | $12.08 | $12.13 | $11.86 | $11.95 | $11.75 | 13,750 |
| 2023-11-08 | $12.09 | $12.41 | $11.95 | $12.30 | $12.09 | 19,239 |
| 2023-11-07 | $10.75 | $12.10 | $10.64 | $12.09 | $11.88 | 49,565 |
| 2023-11-06 | $10.50 | $10.64 | $10.30 | $10.64 | $10.46 | 8,494 |
| 2023-11-03 | $10.46 | $10.46 | $10.15 | $10.33 | $10.15 | 6,918 |
| 2023-11-02 | $10.70 | $10.98 | $9.80 | $10.15 | $9.98 | 12,019 |
| 2023-11-01 | $9.80 | $10.32 | $9.30 | $9.50 | $9.34 | 11,832 |
| 2023-10-31 | $9.21 | $10.34 | $9.10 | $9.49 | $9.33 | 11,054 |
| 2023-10-30 | $9.30 | $9.30 | $9.00 | $9.10 | $8.94 | 7,022 |
| 2023-10-27 | $9.17 | $9.84 | $9.17 | $9.27 | $9.11 | 4,501 |
| 2023-10-26 | $9.00 | $9.79 | $7.54 | $9.18 | $9.02 | 36,430 |
| 2023-10-25 | $10.44 | $10.52 | $8.00 | $9.00 | $8.85 | 39,883 |
| 2023-10-24 | $11.10 | $11.10 | $10.50 | $10.50 | $10.32 | 8,503 |
| 2023-10-23 | $11.05 | $11.49 | $10.90 | $11.17 | $10.98 | 7,510 |
| 2023-10-20 | $11.50 | $11.50 | $11.21 | $11.29 | $11.10 | 5,637 |
| 2023-10-19 | $11.50 | $11.81 | $10.04 | $11.25 | $11.06 | 24,021 |
| 2023-10-18 | $11.83 | $11.95 | $11.26 | $11.69 | $11.49 | 7,315 |
| 2023-10-17 | $11.60 | $11.79 | $11.45 | $11.61 | $11.41 | 12,095 |
| 2023-10-16 | $11.75 | $11.90 | $11.38 | $11.90 | $11.70 | 12,026 |
| 2023-10-13 | $12.00 | $12.10 | $11.50 | $11.89 | $11.69 | 7,094 |
| 2023-10-12 | $11.76 | $12.00 | $11.40 | $11.90 | $11.70 | 9,229 |
| 2023-10-11 | $11.70 | $11.95 | $11.56 | $11.90 | $11.51 | 8,838 |
| 2023-10-10 | $11.68 | $11.80 | $11.44 | $11.65 | $11.27 | 9,809 |
| 2023-10-09 | $11.50 | $11.70 | $11.32 | $11.66 | $11.28 | 3,975 |
| 2023-10-06 | $10.98 | $11.63 | $10.13 | $11.32 | $10.95 | 16,134 |
| 2023-10-05 | $11.31 | $11.61 | $11.10 | $11.24 | $10.87 | 17,873 |
| 2023-10-04 | $11.47 | $11.70 | $10.96 | $11.40 | $11.02 | 9,106 |
| 2023-10-03 | $11.66 | $11.80 | $10.51 | $11.00 | $10.64 | 30,884 |
| 2023-10-02 | $11.82 | $11.82 | $11.06 | $11.65 | $11.27 | 6,945 |
| 2023-09-29 | $11.90 | $12.20 | $11.10 | $11.73 | $11.34 | 9,733 |
| 2023-09-28 | $12.26 | $12.26 | $11.02 | $11.85 | $11.46 | 17,920 |
| 2023-09-27 | $11.73 | $12.48 | $11.60 | $12.26 | $11.86 | 20,736 |
| 2023-09-26 | $11.90 | $12.00 | $11.46 | $11.62 | $11.24 | 5,516 |
| 2023-09-25 | $11.71 | $11.75 | $11.40 | $11.75 | $11.36 | 2,072 |
| 2023-09-22 | $11.64 | $12.50 | $11.40 | $11.40 | $11.02 | 9,788 |
| 2023-09-21 | $12.32 | $12.58 | $11.79 | $11.79 | $11.40 | 11,990 |
| 2023-09-20 | $12.41 | $12.70 | $12.31 | $12.31 | $11.90 | 14,152 |
| 2023-09-19 | $12.12 | $12.53 | $12.09 | $12.36 | $11.95 | 9,418 |
| 2023-09-18 | $12.00 | $12.44 | $11.85 | $12.20 | $11.80 | 8,533 |
| 2023-09-15 | $11.84 | $12.00 | $11.66 | $11.85 | $11.46 | 11,635 |
| 2023-09-14 | $12.01 | $12.50 | $11.60 | $11.79 | $11.40 | 9,588 |
| 2023-09-13 | $11.98 | $12.71 | $11.70 | $11.75 | $11.18 | 22,071 |
| 2023-09-12 | $12.60 | $13.20 | $12.00 | $12.20 | $11.61 | 33,176 |
| 2023-09-11 | $12.35 | $12.64 | $12.20 | $12.20 | $11.61 | 11,603 |
| 2023-09-08 | $12.38 | $12.59 | $11.84 | $12.01 | $11.43 | 13,807 |
| 2023-09-07 | $12.96 | $12.96 | $12.09 | $12.32 | $11.72 | 7,122 |
| 2023-09-06 | $11.77 | $12.70 | $11.77 | $12.49 | $11.88 | 12,566 |
| 2023-09-05 | $11.50 | $12.20 | $11.50 | $12.15 | $11.56 | 35,034 |
| 2023-09-01 | $11.15 | $11.99 | $10.40 | $11.33 | $10.78 | 32,711 |
| 2023-08-31 | $11.20 | $11.48 | $10.50 | $11.00 | $10.46 | 32,800 |
| 2023-08-30 | $11.06 | $11.29 | $10.80 | $11.23 | $10.68 | 11,347 |
| 2023-08-29 | $11.25 | $11.45 | $10.75 | $11.12 | $10.58 | 33,780 |
| 2023-08-28 | $12.04 | $12.04 | $11.00 | $11.23 | $10.68 | 22,452 |
| 2023-08-25 | $13.04 | $13.04 | $11.30 | $12.11 | $11.52 | 28,572 |
| 2023-08-24 | $12.75 | $13.25 | $12.15 | $12.15 | $11.56 | 15,976 |
| 2023-08-23 | $12.07 | $12.90 | $12.07 | $12.73 | $12.11 | 38,553 |
| 2023-08-22 | $12.24 | $12.85 | $11.68 | $12.09 | $11.50 | 39,167 |
| 2023-08-21 | $8.75 | $13.40 | $8.75 | $11.94 | $11.36 | 144,644 |
| 2023-08-18 | $8.03 | $9.76 | $8.03 | $8.70 | $8.28 | 98,608 |
| 2023-08-17 | $13.50 | $13.50 | $6.40 | $7.98 | $7.59 | 343,236 |
| 2023-08-16 | $16.01 | $16.02 | $12.64 | $13.25 | $12.60 | 119,836 |
| 2023-08-15 | $17.17 | $17.17 | $16.05 | $16.06 | $15.28 | 30,420 |
| 2023-08-14 | $16.77 | $17.19 | $16.70 | $16.93 | $16.10 | 4,360 |
| 2023-08-11 | $16.88 | $16.99 | $16.88 | $16.88 | $15.87 | 5,617 |
| 2023-08-10 | $16.90 | $17.08 | $16.81 | $16.83 | $15.83 | 11,527 |
| 2023-08-09 | $17.16 | $17.19 | $16.80 | $16.90 | $15.89 | 4,136 |
| 2023-08-08 | $17.32 | $17.46 | $16.70 | $16.95 | $15.94 | 17,220 |
| 2023-08-07 | $17.30 | $17.60 | $17.25 | $17.47 | $16.43 | 25,650 |
| 2023-08-04 | $17.19 | $17.38 | $17.10 | $17.30 | $16.27 | 13,373 |
| 2023-08-03 | $16.90 | $17.20 | $16.67 | $17.20 | $16.18 | 11,228 |
| 2023-08-02 | $16.87 | $16.98 | $16.21 | $16.94 | $15.93 | 40,495 |
| 2023-08-01 | $17.09 | $17.09 | $16.95 | $17.05 | $16.03 | 8,149 |
| 2023-07-31 | $16.83 | $17.17 | $16.83 | $17.02 | $16.01 | 10,076 |
| 2023-07-28 | $17.06 | $17.20 | $16.97 | $17.06 | $16.04 | 3,388 |
| 2023-07-27 | $17.00 | $17.10 | $16.99 | $17.00 | $15.99 | 5,411 |
| 2023-07-26 | $17.12 | $17.12 | $16.81 | $16.96 | $15.95 | 11,293 |
| 2023-07-25 | $17.23 | $17.45 | $16.77 | $17.10 | $16.08 | 16,656 |
| 2023-07-24 | $17.30 | $17.45 | $17.27 | $17.29 | $16.26 | 6,420 |
| 2023-07-21 | $16.99 | $17.54 | $16.99 | $17.45 | $16.41 | 4,912 |
| 2023-07-20 | $16.81 | $16.99 | $16.75 | $16.99 | $15.98 | 16,136 |
| 2023-07-19 | $16.96 | $17.01 | $16.80 | $16.85 | $15.85 | 20,355 |
| 2023-07-18 | $17.38 | $17.38 | $16.80 | $16.90 | $15.89 | 19,824 |
| 2023-07-17 | $17.23 | $17.47 | $17.10 | $17.22 | $16.19 | 2,849 |
| 2023-07-14 | $16.83 | $17.21 | $16.71 | $17.05 | $17.05 | 54,382 |
| 2023-07-13 | $17.34 | $17.52 | $17.17 | $17.24 | $17.24 | 9,883 |
| 2023-07-12 | $17.80 | $17.80 | $17.11 | $17.54 | $17.34 | 23,930 |
| 2023-07-11 | $17.99 | $17.99 | $17.65 | $17.70 | $17.50 | 10,376 |
| 2023-07-10 | $17.80 | $18.08 | $17.61 | $17.73 | $17.53 | 3,519 |
| 2023-07-07 | $17.27 | $18.00 | $17.27 | $17.70 | $17.50 | 18,823 |
| 2023-07-06 | $17.85 | $17.85 | $17.36 | $17.39 | $17.20 | 6,439 |
| 2023-07-05 | $17.42 | $17.97 | $17.42 | $17.46 | $17.26 | 7,010 |
| 2023-07-03 | $17.31 | $17.88 | $17.31 | $17.40 | $17.21 | 6,954 |
| 2023-06-30 | $18.33 | $18.33 | $16.95 | $17.50 | $17.30 | 51,368 |
| 2023-06-29 | $18.43 | $18.73 | $18.10 | $18.10 | $17.90 | 10,290 |
| 2023-06-28 | $18.10 | $18.40 | $18.05 | $18.17 | $18.17 | 13,929 |
| 2023-06-27 | $18.12 | $18.19 | $18.01 | $18.15 | $18.15 | 4,042 |
| 2023-06-26 | $17.00 | $18.30 | $17.00 | $18.12 | $18.12 | 49,295 |
| 2023-06-23 | $17.01 | $17.62 | $17.01 | $17.45 | $17.45 | 9,225 |
| 2023-06-22 | $17.09 | $17.92 | $17.00 | $17.22 | $17.22 | 9,820 |
| 2023-06-21 | $17.70 | $17.70 | $17.00 | $17.35 | $17.35 | 6,812 |
| 2023-06-20 | $17.49 | $18.00 | $17.20 | $18.00 | $18.00 | 6,204 |
| 2023-06-16 | $17.66 | $17.66 | $17.39 | $17.51 | $17.51 | 2,962 |
| 2023-06-15 | $17.30 | $18.23 | $17.11 | $17.62 | $17.62 | 6,334 |
| 2023-06-14 | $17.22 | $17.50 | $16.80 | $17.40 | $17.40 | 11,104 |
| 2023-06-13 | $17.99 | $18.00 | $16.45 | $17.75 | $17.55 | 10,602 |
| 2023-06-12 | $18.46 | $18.46 | $17.35 | $17.97 | $17.77 | 20,102 |
| 2023-06-09 | $17.96 | $18.60 | $17.35 | $17.51 | $17.51 | 30,846 |
| 2023-06-08 | $17.47 | $17.82 | $17.40 | $17.60 | $17.60 | 12,955 |
| 2023-06-07 | $16.64 | $17.30 | $16.60 | $17.05 | $17.05 | 11,792 |
| 2023-06-06 | $16.07 | $16.87 | $16.07 | $16.82 | $16.82 | 22,976 |
| 2023-06-05 | $16.03 | $16.07 | $16.00 | $16.07 | $16.07 | 2,139 |
| 2023-06-02 | $15.99 | $16.16 | $15.91 | $16.03 | $16.03 | 14,337 |
| 2023-06-01 | $16.10 | $16.20 | $15.65 | $15.99 | $15.99 | 19,197 |
| 2023-05-31 | $16.29 | $16.29 | $16.05 | $16.05 | $16.05 | 15,182 |
| 2023-05-30 | $16.38 | $16.50 | $16.16 | $16.27 | $16.27 | 28,461 |
| 2023-05-26 | $16.47 | $16.68 | $16.40 | $16.60 | $16.60 | 8,176 |
| 2023-05-25 | $16.50 | $16.74 | $16.43 | $16.61 | $16.61 | 12,334 |
| 2023-05-24 | $17.21 | $17.35 | $16.51 | $16.54 | $16.54 | 21,449 |
| 2023-05-23 | $17.40 | $17.45 | $17.20 | $17.20 | $17.20 | 4,630 |
| 2023-05-22 | $17.49 | $17.49 | $17.35 | $17.45 | $17.45 | 8,726 |
| 2023-05-19 | $18.20 | $18.20 | $17.23 | $17.50 | $17.50 | 11,865 |
| 2023-05-18 | $17.90 | $17.90 | $17.22 | $17.75 | $17.75 | 12,656 |
| 2023-05-17 | $17.33 | $17.77 | $17.26 | $17.50 | $17.50 | 11,626 |
| 2023-05-16 | $18.10 | $18.10 | $16.20 | $17.34 | $17.34 | 39,355 |
| 2023-05-15 | $18.41 | $18.57 | $17.98 | $17.98 | $17.98 | 5,792 |
| 2023-05-12 | $18.56 | $18.90 | $18.50 | $18.70 | $18.70 | 2,840 |
| 2023-05-11 | $18.68 | $18.91 | $18.68 | $18.82 | $18.62 | 5,012 |
| 2023-05-10 | $18.73 | $18.79 | $18.63 | $18.79 | $18.79 | 3,213 |
| 2023-05-09 | $18.50 | $18.75 | $18.50 | $18.63 | $18.63 | 3,806 |
| 2023-05-08 | $18.63 | $18.69 | $18.47 | $18.62 | $18.62 | 7,045 |
| 2023-05-05 | $18.43 | $18.60 | $18.43 | $18.50 | $18.50 | 2,627 |
| 2023-05-04 | $18.60 | $18.60 | $18.20 | $18.20 | $18.20 | 7,961 |
| 2023-05-03 | $18.50 | $18.55 | $18.33 | $18.50 | $18.50 | 4,382 |
| 2023-05-02 | $18.47 | $18.47 | $18.20 | $18.34 | $18.34 | 5,197 |
| 2023-05-01 | $18.48 | $18.48 | $18.28 | $18.35 | $18.35 | 5,641 |
| 2023-04-28 | $18.50 | $18.50 | $18.20 | $18.42 | $18.42 | 6,980 |
| 2023-04-27 | $18.26 | $18.50 | $18.17 | $18.40 | $18.40 | 5,171 |
| 2023-04-26 | $18.23 | $18.31 | $18.07 | $18.31 | $18.31 | 5,195 |
| 2023-04-25 | $18.31 | $18.31 | $18.04 | $18.07 | $18.07 | 3,007 |
| 2023-04-24 | $18.25 | $18.28 | $18.00 | $18.00 | $18.00 | 4,582 |
| 2023-04-21 | $18.30 | $18.30 | $17.81 | $18.17 | $18.17 | 5,177 |
| 2023-04-20 | $18.21 | $18.30 | $17.80 | $17.80 | $17.80 | 6,695 |
| 2023-04-19 | $18.16 | $18.31 | $18.00 | $18.10 | $18.10 | 2,189 |
| 2023-04-18 | $18.14 | $18.20 | $17.97 | $18.10 | $18.10 | 4,179 |
| 2023-04-17 | $17.90 | $18.28 | $17.90 | $18.19 | $18.19 | 12,874 |
| 2023-04-14 | $18.24 | $18.38 | $18.24 | $18.31 | $18.31 | 10,652 |
| 2023-04-13 | $18.16 | $18.40 | $18.16 | $18.40 | $18.40 | 5,333 |
| 2023-04-12 | $18.45 | $18.45 | $18.22 | $18.28 | $18.09 | 8,799 |
| 2023-04-11 | $18.28 | $18.43 | $18.28 | $18.28 | $18.09 | 10,403 |
| 2023-04-10 | $18.33 | $18.48 | $18.33 | $18.48 | $18.28 | 1,466 |
| 2023-04-06 | $18.46 | $18.46 | $18.28 | $18.28 | $18.09 | 2,382 |
| 2023-04-05 | $18.27 | $18.33 | $18.21 | $18.29 | $18.10 | 4,437 |
| 2023-04-04 | $18.36 | $18.40 | $18.21 | $18.30 | $18.11 | 7,572 |
| 2023-04-03 | $18.25 | $18.60 | $18.21 | $18.31 | $18.11 | 15,753 |
| 2023-03-31 | $18.35 | $18.56 | $18.20 | $18.40 | $18.40 | 11,328 |
| 2023-03-30 | $18.41 | $18.68 | $18.33 | $18.48 | $18.48 | 4,325 |
| 2023-03-29 | $18.40 | $18.85 | $18.40 | $18.45 | $18.45 | 4,476 |
| 2023-03-28 | $18.80 | $18.80 | $18.25 | $18.49 | $18.49 | 5,098 |
| 2023-03-27 | $19.05 | $19.05 | $18.90 | $18.95 | $18.95 | 5,793 |
| 2023-03-24 | $19.10 | $19.49 | $18.90 | $19.22 | $19.22 | 3,744 |
| 2023-03-23 | $19.12 | $19.32 | $19.12 | $19.29 | $19.29 | 4,446 |
| 2023-03-22 | $19.18 | $19.45 | $18.91 | $19.11 | $19.11 | 2,219 |
| 2023-03-21 | $19.23 | $19.35 | $18.96 | $19.01 | $19.01 | 8,508 |
| 2023-03-20 | $19.05 | $19.29 | $18.91 | $19.16 | $19.16 | 8,371 |
| 2023-03-17 | $19.01 | $19.18 | $18.80 | $19.00 | $19.00 | 3,858 |
| 2023-03-16 | $19.30 | $19.32 | $19.05 | $19.05 | $19.05 | 8,425 |
| 2023-03-15 | $19.31 | $19.55 | $19.05 | $19.30 | $19.30 | 4,741 |
| 2023-03-14 | $19.60 | $19.60 | $19.25 | $19.60 | $19.60 | 3,865 |
| 2023-03-13 | $19.62 | $20.00 | $19.25 | $19.54 | $19.35 | 10,409 |
| 2023-03-10 | $20.00 | $20.13 | $19.60 | $19.61 | $19.42 | 11,268 |
| 2023-03-09 | $20.00 | $20.10 | $19.90 | $19.97 | $19.77 | 6,061 |
| 2023-03-08 | $19.91 | $20.19 | $19.91 | $19.96 | $19.76 | 6,025 |
| 2023-03-07 | $20.06 | $20.06 | $19.92 | $19.95 | $19.75 | 4,411 |
| 2023-03-06 | $19.69 | $19.99 | $19.69 | $19.99 | $19.79 | 5,605 |
| 2023-03-03 | $19.86 | $19.86 | $19.70 | $19.70 | $19.51 | 9,968 |
| 2023-03-02 | $19.85 | $19.86 | $19.70 | $19.70 | $19.51 | 1,527 |
| 2023-03-01 | $19.50 | $19.86 | $19.48 | $19.84 | $19.64 | 9,736 |
| 2023-02-28 | $19.61 | $19.62 | $19.30 | $19.48 | $19.29 | 5,120 |
| 2023-02-27 | $19.45 | $19.61 | $19.45 | $19.45 | $19.26 | 3,110 |
| 2023-02-24 | $19.62 | $19.62 | $19.22 | $19.45 | $19.26 | 3,196 |
| 2023-02-23 | $19.50 | $19.80 | $19.05 | $19.61 | $19.42 | 11,911 |
| 2023-02-22 | $19.46 | $19.95 | $19.46 | $19.48 | $19.29 | 5,992 |
| 2023-02-21 | $19.61 | $19.80 | $19.35 | $19.75 | $19.56 | 9,590 |
| 2023-02-17 | $20.15 | $20.15 | $19.52 | $19.72 | $19.53 | 9,362 |
| 2023-02-16 | $19.61 | $19.90 | $19.60 | $19.65 | $19.46 | 6,723 |
| 2023-02-15 | $19.38 | $19.77 | $19.38 | $19.53 | $19.34 | 5,768 |
| 2023-02-14 | $19.81 | $19.81 | $19.11 | $19.38 | $19.19 | 10,248 |
| 2023-02-13 | $20.00 | $20.08 | $19.75 | $20.08 | $19.68 | 46,664 |
| 2023-02-10 | $20.24 | $20.25 | $20.05 | $20.08 | $19.68 | 3,939 |
| 2023-02-09 | $20.03 | $20.20 | $19.95 | $20.06 | $19.66 | 18,263 |
| 2023-02-08 | $19.75 | $20.20 | $19.75 | $20.00 | $19.61 | 24,775 |
| 2023-02-07 | $19.68 | $19.84 | $19.52 | $19.80 | $19.41 | 8,853 |
| 2023-02-06 | $20.25 | $20.35 | $19.80 | $19.80 | $19.80 | 15,568 |
| 2023-02-03 | $19.91 | $20.13 | $19.80 | $20.09 | $20.09 | 30,346 |
| 2023-02-02 | $19.93 | $20.16 | $19.50 | $20.00 | $20.00 | 21,635 |
| 2023-02-01 | $19.74 | $20.00 | $19.58 | $20.00 | $20.00 | 11,292 |
| 2023-01-31 | $19.66 | $19.75 | $19.40 | $19.74 | $19.74 | 11,056 |
| 2023-01-30 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 4,121 |
| 2023-01-27 | $19.26 | $19.50 | $19.26 | $19.35 | $19.35 | 2,742 |
| 2023-01-26 | $18.85 | $19.47 | $18.85 | $19.20 | $19.20 | 10,888 |
| 2023-01-25 | $18.85 | $19.10 | $18.63 | $18.85 | $18.85 | 6,841 |
| 2023-01-24 | $18.91 | $19.10 | $18.50 | $18.85 | $18.85 | 14,298 |
| 2023-01-23 | $19.00 | $19.16 | $19.00 | $19.00 | $19.00 | 7,183 |
| 2023-01-20 | $19.13 | $19.39 | $18.63 | $19.16 | $19.16 | 36,935 |
| 2023-01-19 | $19.31 | $19.46 | $19.00 | $19.40 | $19.40 | 14,792 |
| 2023-01-18 | $19.78 | $19.90 | $19.59 | $19.67 | $19.67 | 4,210 |
| 2023-01-17 | $19.78 | $19.95 | $19.05 | $19.81 | $19.81 | 28,954 |
| 2023-01-13 | $19.40 | $20.27 | $19.30 | $19.78 | $19.78 | 17,804 |
| 2023-01-12 | $19.39 | $19.42 | $18.99 | $19.17 | $19.17 | 5,791 |
| 2023-01-11 | $19.25 | $20.02 | $19.00 | $19.15 | $18.96 | 8,984 |
| 2023-01-10 | $19.05 | $19.15 | $18.58 | $19.15 | $18.96 | 10,402 |
| 2023-01-09 | $18.67 | $19.39 | $18.67 | $18.91 | $18.72 | 17,499 |
| 2023-01-06 | $18.44 | $18.80 | $18.25 | $18.77 | $18.58 | 11,657 |
| 2023-01-05 | $17.55 | $18.24 | $17.48 | $18.24 | $18.06 | 18,653 |
| 2023-01-04 | $17.80 | $17.83 | $17.55 | $17.55 | $17.37 | 13,093 |
| 2023-01-03 | $17.82 | $17.83 | $17.40 | $17.61 | $17.43 | 12,458 |
| 2022-12-30 | $17.74 | $17.75 | $17.26 | $17.65 | $17.47 | 29,221 |
| 2022-12-29 | $17.81 | $17.83 | $17.57 | $17.75 | $17.57 | 13,446 |
| 2022-12-28 | $17.79 | $18.70 | $17.66 | $17.66 | $17.48 | 10,728 |
| 2022-12-27 | $18.53 | $18.53 | $17.65 | $18.00 | $17.82 | 37,860 |
| 2022-12-23 | $18.90 | $18.90 | $18.03 | $18.56 | $18.37 | 19,055 |
| 2022-12-22 | $18.85 | $19.45 | $18.80 | $19.03 | $18.83 | 12,098 |
| 2022-12-21 | $19.27 | $19.30 | $18.70 | $18.89 | $18.70 | 10,560 |
| 2022-12-20 | $19.02 | $19.50 | $18.71 | $19.49 | $19.29 | 6,336 |
| 2022-12-19 | $19.60 | $19.60 | $19.02 | $19.20 | $19.01 | 8,398 |
| 2022-12-16 | $19.61 | $19.91 | $19.50 | $19.70 | $19.50 | 8,038 |
| 2022-12-15 | $19.80 | $20.10 | $19.63 | $19.63 | $19.43 | 5,221 |
| 2022-12-14 | $20.55 | $20.55 | $19.60 | $20.10 | $19.90 | 2,782 |
| 2022-12-13 | $20.50 | $20.89 | $20.15 | $20.64 | $20.24 | 13,151 |
| 2022-12-12 | $19.78 | $20.39 | $19.78 | $20.26 | $19.86 | 13,799 |
| 2022-12-09 | $19.75 | $19.95 | $19.75 | $19.89 | $19.50 | 2,999 |
| 2022-12-08 | $19.95 | $20.00 | $19.91 | $19.95 | $19.56 | 8,030 |
| 2022-12-07 | $19.90 | $19.98 | $19.90 | $19.91 | $19.52 | 9,839 |
| 2022-12-06 | $20.06 | $20.06 | $19.53 | $19.85 | $19.46 | 7,367 |
| 2022-12-05 | $19.90 | $20.00 | $19.26 | $20.00 | $19.61 | 19,472 |
| 2022-12-02 | $19.70 | $19.98 | $19.43 | $19.90 | $19.51 | 12,922 |
| 2022-12-01 | $19.65 | $20.00 | $19.60 | $19.73 | $19.34 | 16,040 |
| 2022-11-30 | $19.75 | $19.90 | $19.51 | $19.70 | $19.31 | 8,911 |
| 2022-11-29 | $19.79 | $19.95 | $19.51 | $19.85 | $19.46 | 9,403 |
| 2022-11-28 | $19.85 | $19.95 | $19.68 | $19.79 | $19.40 | 7,146 |
| 2022-11-25 | $19.89 | $19.89 | $19.62 | $19.79 | $19.40 | 4,445 |
| 2022-11-23 | $19.90 | $19.96 | $19.68 | $19.83 | $19.44 | 6,127 |
| 2022-11-22 | $20.05 | $20.36 | $19.95 | $19.95 | $19.56 | 10,654 |
| 2022-11-21 | $19.85 | $20.72 | $19.85 | $20.10 | $19.71 | 7,948 |
| 2022-11-18 | $19.98 | $19.99 | $19.82 | $19.82 | $19.43 | 2,052 |
| 2022-11-17 | $19.78 | $19.99 | $19.78 | $19.85 | $19.46 | 3,359 |
| 2022-11-16 | $19.93 | $20.00 | $19.60 | $19.89 | $19.50 | 2,727 |
| 2022-11-15 | $19.80 | $19.90 | $19.55 | $19.76 | $19.37 | 14,939 |
| 2022-11-14 | $20.12 | $20.33 | $19.86 | $20.13 | $19.73 | 4,122 |
| 2022-11-11 | $20.11 | $20.45 | $20.11 | $20.41 | $19.82 | 3,360 |
| 2022-11-10 | $20.16 | $20.59 | $20.14 | $20.28 | $19.69 | 7,055 |
| 2022-11-09 | $20.75 | $20.75 | $20.01 | $20.01 | $19.43 | 4,480 |
| 2022-11-08 | $20.80 | $20.80 | $20.51 | $20.61 | $20.01 | 2,181 |
| 2022-11-07 | $20.39 | $20.89 | $20.25 | $20.50 | $19.90 | 4,794 |
| 2022-11-04 | $20.50 | $20.68 | $20.00 | $20.11 | $19.52 | 2,060 |
| 2022-11-03 | $20.20 | $20.20 | $20.00 | $20.00 | $19.42 | 2,723 |
| 2022-11-02 | $20.05 | $21.00 | $20.05 | $20.20 | $19.61 | 5,802 |
| 2022-11-01 | $19.41 | $19.96 | $19.41 | $19.89 | $19.31 | 2,446 |
| 2022-10-31 | $19.49 | $19.49 | $19.30 | $19.31 | $18.75 | 3,957 |
| 2022-10-28 | $19.75 | $20.06 | $19.25 | $19.40 | $18.84 | 4,941 |
| 2022-10-27 | $19.95 | $19.95 | $19.25 | $19.95 | $19.37 | 6,358 |
| 2022-10-26 | $19.69 | $19.86 | $19.69 | $19.83 | $19.25 | 5,615 |
| 2022-10-25 | $19.74 | $19.75 | $19.40 | $19.74 | $19.17 | 5,833 |
| 2022-10-24 | $19.48 | $19.86 | $19.48 | $19.61 | $19.04 | 7,423 |
| 2022-10-21 | $19.10 | $19.40 | $19.10 | $19.40 | $19.40 | 4,577 |
| 2022-10-20 | $19.36 | $19.36 | $19.05 | $19.05 | $19.05 | 4,410 |
| 2022-10-19 | $19.54 | $19.60 | $19.25 | $19.35 | $19.35 | 3,377 |
| 2022-10-18 | $19.67 | $19.67 | $19.36 | $19.48 | $19.48 | 6,721 |
| 2022-10-17 | $19.48 | $19.69 | $19.48 | $19.56 | $19.56 | 1,795 |
| 2022-10-14 | $19.33 | $19.50 | $19.03 | $19.50 | $19.50 | 3,571 |
| 2022-10-13 | $19.58 | $19.70 | $19.03 | $19.49 | $19.49 | 13,602 |
| 2022-10-12 | $19.77 | $19.78 | $19.33 | $19.72 | $19.52 | 5,332 |
| 2022-10-11 | $19.63 | $19.95 | $19.15 | $19.36 | $19.17 | 13,608 |
| 2022-10-10 | $20.22 | $20.22 | $19.64 | $19.86 | $19.66 | 15,118 |
| 2022-10-07 | $19.83 | $20.20 | $19.75 | $20.20 | $20.00 | 4,141 |
| 2022-10-06 | $20.91 | $20.91 | $20.29 | $20.35 | $20.15 | 8,737 |
| 2022-10-05 | $19.47 | $21.31 | $18.84 | $21.05 | $21.05 | 31,526 |
| 2022-10-04 | $18.93 | $19.64 | $18.93 | $19.35 | $19.35 | 3,828 |
| 2022-10-03 | $18.76 | $18.90 | $18.25 | $18.71 | $18.71 | 7,426 |
| 2022-09-30 | $17.89 | $19.00 | $17.85 | $18.77 | $18.77 | 23,113 |
| 2022-09-29 | $17.98 | $17.98 | $17.54 | $17.89 | $17.89 | 14,063 |
| 2022-09-28 | $18.00 | $18.15 | $17.80 | $18.10 | $18.10 | 11,091 |
| 2022-09-27 | $17.75 | $18.00 | $17.40 | $17.90 | $17.90 | 18,662 |
| 2022-09-26 | $18.11 | $18.20 | $17.71 | $17.97 | $17.97 | 11,927 |
| 2022-09-23 | $18.33 | $18.54 | $18.06 | $18.07 | $18.07 | 17,640 |
| 2022-09-22 | $18.72 | $18.82 | $18.33 | $18.56 | $18.56 | 22,101 |
| 2022-09-21 | $18.95 | $18.95 | $18.51 | $18.74 | $18.74 | 9,491 |
| 2022-09-20 | $18.95 | $19.00 | $18.81 | $18.95 | $18.95 | 7,985 |
| 2022-09-19 | $18.85 | $18.98 | $18.71 | $18.95 | $18.95 | 10,826 |
| 2022-09-16 | $18.65 | $19.00 | $18.65 | $18.94 | $18.94 | 5,178 |
| 2022-09-15 | $19.13 | $19.13 | $19.11 | $19.11 | $19.11 | 1,277 |
| 2022-09-14 | $19.02 | $19.20 | $19.02 | $19.14 | $19.14 | 4,204 |
| 2022-09-13 | $19.53 | $19.55 | $19.25 | $19.39 | $19.19 | 3,199 |
| 2022-09-12 | $19.50 | $19.75 | $19.40 | $19.65 | $19.45 | 9,656 |
| 2022-09-09 | $19.17 | $19.49 | $19.10 | $19.49 | $19.29 | 6,357 |
| 2022-09-08 | $18.88 | $19.17 | $18.88 | $18.92 | $18.73 | 4,603 |
| 2022-09-07 | $18.59 | $19.41 | $18.59 | $18.86 | $18.86 | 4,392 |
| 2022-09-06 | $19.48 | $19.48 | $18.45 | $18.45 | $18.45 | 10,828 |
| 2022-09-02 | $19.10 | $19.50 | $19.00 | $19.46 | $19.46 | 5,422 |
| 2022-09-01 | $20.16 | $20.16 | $18.30 | $19.20 | $19.20 | 37,700 |
| 2022-08-31 | $19.74 | $20.39 | $19.74 | $20.15 | $20.15 | 5,576 |
| 2022-08-30 | $20.11 | $20.39 | $19.72 | $19.72 | $19.72 | 6,939 |
| 2022-08-29 | $19.48 | $20.04 | $19.48 | $20.00 | $20.00 | 5,933 |
| 2022-08-26 | $19.96 | $20.06 | $19.85 | $20.05 | $20.05 | 5,315 |
| 2022-08-25 | $20.20 | $20.20 | $19.80 | $20.10 | $20.10 | 9,574 |
| 2022-08-24 | $19.25 | $19.96 | $19.00 | $19.50 | $19.50 | 13,531 |
| 2022-08-23 | $20.29 | $20.29 | $18.69 | $19.05 | $19.05 | 25,023 |
| 2022-08-22 | $21.23 | $21.30 | $20.00 | $20.29 | $20.29 | 18,995 |
| 2022-08-19 | $22.25 | $22.25 | $21.22 | $21.30 | $21.30 | 6,222 |
| 2022-08-18 | $21.83 | $22.19 | $21.33 | $21.63 | $21.63 | 4,810 |
| 2022-08-17 | $22.08 | $22.42 | $21.20 | $21.30 | $21.30 | 19,884 |
| 2022-08-16 | $21.96 | $22.03 | $21.70 | $22.00 | $22.00 | 5,432 |
| 2022-08-15 | $21.95 | $22.00 | $21.50 | $21.50 | $21.50 | 10,691 |
| 2022-08-12 | $21.30 | $21.92 | $21.20 | $21.92 | $21.92 | 9,957 |
| 2022-08-11 | $20.19 | $21.36 | $20.19 | $21.21 | $21.02 | 16,719 |
| 2022-08-10 | $19.95 | $20.35 | $19.95 | $20.16 | $19.99 | 5,043 |
| 2022-08-09 | $19.85 | $19.93 | $19.80 | $19.93 | $19.76 | 3,061 |
| 2022-08-08 | $19.95 | $19.95 | $19.70 | $19.95 | $19.77 | 9,421 |
| 2022-08-05 | $19.20 | $19.60 | $19.20 | $19.59 | $19.42 | 3,407 |
| 2022-08-04 | $19.22 | $19.22 | $19.00 | $19.19 | $19.02 | 5,372 |
| 2022-08-03 | $19.48 | $19.65 | $19.12 | $19.20 | $19.03 | 14,354 |
| 2022-08-02 | $19.35 | $19.40 | $19.20 | $19.34 | $19.17 | 13,372 |
| 2022-08-01 | $19.06 | $19.20 | $19.06 | $19.15 | $18.98 | 10,483 |
| 2022-07-29 | $18.94 | $19.10 | $18.93 | $19.10 | $18.93 | 8,405 |
| 2022-07-28 | $18.63 | $19.03 | $18.63 | $18.89 | $18.72 | 6,537 |
| 2022-07-27 | $18.65 | $18.74 | $18.25 | $18.55 | $18.39 | 7,300 |
| 2022-07-26 | $18.51 | $18.63 | $18.35 | $18.49 | $18.33 | 1,787 |
| 2022-07-25 | $18.85 | $18.88 | $18.51 | $18.74 | $18.57 | 3,599 |
| 2022-07-22 | $18.87 | $19.03 | $18.80 | $18.82 | $18.65 | 4,184 |
| 2022-07-21 | $18.55 | $18.93 | $18.53 | $18.89 | $18.72 | 1,423 |
| 2022-07-20 | $18.34 | $19.00 | $18.29 | $18.64 | $18.48 | 5,735 |
| 2022-07-19 | $18.25 | $18.34 | $17.75 | $18.34 | $18.18 | 10,116 |
| 2022-07-18 | $17.73 | $19.00 | $17.73 | $18.09 | $17.93 | 12,274 |
| 2022-07-15 | $18.76 | $18.77 | $17.45 | $17.78 | $17.62 | 20,194 |
| 2022-07-14 | $18.85 | $18.85 | $18.15 | $18.17 | $18.01 | 12,458 |
| 2022-07-13 | $19.20 | $19.31 | $18.92 | $19.00 | $18.63 | 9,262 |
| 2022-07-12 | $18.92 | $19.15 | $18.92 | $19.14 | $18.77 | 2,930 |
| 2022-07-11 | $19.15 | $19.35 | $18.99 | $19.10 | $18.73 | 9,722 |
| 2022-07-08 | $19.00 | $19.15 | $19.00 | $19.00 | $18.63 | 8,268 |
| 2022-07-07 | $18.69 | $18.98 | $18.64 | $18.90 | $18.53 | 9,545 |
| 2022-07-06 | $18.69 | $18.69 | $18.03 | $18.59 | $18.23 | 5,681 |
| 2022-07-05 | $18.38 | $18.60 | $18.25 | $18.60 | $18.24 | 11,838 |
| 2022-07-01 | $18.36 | $18.60 | $18.25 | $18.44 | $18.08 | 5,221 |
| 2022-06-30 | $18.11 | $18.25 | $18.11 | $18.25 | $17.90 | 3,406 |
| 2022-06-29 | $18.03 | $18.25 | $18.00 | $18.05 | $17.70 | 2,927 |
| 2022-06-28 | $18.53 | $18.53 | $17.85 | $17.85 | $17.50 | 10,595 |
| 2022-06-27 | $18.67 | $18.70 | $17.85 | $18.41 | $18.05 | 9,752 |
| 2022-06-24 | $17.99 | $18.39 | $17.95 | $18.36 | $18.01 | 28,100 |
| 2022-06-23 | $17.63 | $18.00 | $17.45 | $18.00 | $17.65 | 6,522 |
| 2022-06-22 | $17.99 | $17.99 | $17.45 | $17.72 | $17.38 | 7,329 |
| 2022-06-21 | $17.93 | $18.00 | $17.72 | $18.00 | $17.65 | 6,090 |
| 2022-06-17 | $17.50 | $17.59 | $17.36 | $17.45 | $17.11 | 4,474 |
| 2022-06-16 | $17.70 | $17.73 | $16.86 | $16.93 | $16.60 | 19,171 |
| 2022-06-15 | $17.70 | $18.32 | $17.70 | $17.96 | $17.61 | 4,704 |
| 2022-06-14 | $17.75 | $17.90 | $17.75 | $17.90 | $17.55 | 8,540 |
| 2022-06-13 | $18.01 | $18.19 | $17.82 | $18.06 | $17.52 | 16,703 |
| 2022-06-10 | $18.03 | $18.39 | $18.01 | $18.05 | $17.51 | 15,917 |
| 2022-06-09 | $18.25 | $18.40 | $18.00 | $18.01 | $17.47 | 17,638 |
| 2022-06-08 | $18.60 | $18.61 | $18.22 | $18.25 | $17.70 | 29,198 |
| 2022-06-07 | $18.95 | $19.08 | $18.18 | $18.35 | $17.80 | 50,773 |
| 2022-06-06 | $19.30 | $19.38 | $18.50 | $18.73 | $18.17 | 33,446 |
| 2022-06-03 | $19.02 | $19.50 | $18.92 | $19.28 | $18.70 | 16,357 |
| 2022-06-02 | $18.89 | $19.45 | $18.25 | $18.85 | $18.29 | 34,068 |
| 2022-06-01 | $19.34 | $19.60 | $18.65 | $18.94 | $18.37 | 23,958 |
| 2022-05-31 | $19.09 | $20.00 | $19.00 | $19.00 | $18.43 | 26,647 |
| 2022-05-27 | $19.14 | $19.24 | $18.80 | $18.94 | $18.38 | 24,983 |
| 2022-05-26 | $19.15 | $19.94 | $18.60 | $19.12 | $18.55 | 60,069 |
| 2022-05-25 | $19.55 | $19.86 | $19.19 | $19.26 | $18.68 | 14,104 |
| 2022-05-24 | $19.60 | $19.60 | $19.25 | $19.53 | $18.94 | 12,148 |
| 2022-05-23 | $19.86 | $20.40 | $18.53 | $19.25 | $18.67 | 56,228 |
| 2022-05-20 | $21.47 | $21.54 | $19.39 | $20.00 | $20.00 | 28,325 |
| 2022-05-19 | $21.74 | $21.74 | $21.00 | $21.15 | $21.15 | 12,811 |
| 2022-05-18 | $21.27 | $22.30 | $21.20 | $21.38 | $21.38 | 12,972 |
| 2022-05-17 | $21.81 | $22.30 | $21.50 | $21.69 | $21.69 | 10,984 |
| 2022-05-16 | $21.15 | $21.79 | $21.00 | $21.78 | $21.78 | 6,624 |
| 2022-05-13 | $21.41 | $21.91 | $21.01 | $21.52 | $21.52 | 19,965 |
| 2022-05-12 | $21.41 | $22.11 | $20.80 | $21.02 | $21.02 | 11,257 |
| 2022-05-11 | $21.58 | $22.42 | $21.41 | $21.42 | $21.22 | 8,974 |
| 2022-05-10 | $21.73 | $22.87 | $21.30 | $21.35 | $21.15 | 19,476 |
| 2022-05-09 | $21.75 | $22.54 | $21.50 | $21.50 | $21.30 | 5,503 |
| 2022-05-06 | $22.70 | $22.97 | $21.75 | $22.01 | $21.81 | 7,433 |
| 2022-05-05 | $23.00 | $23.24 | $22.75 | $22.96 | $22.75 | 5,641 |
| 2022-05-04 | $22.45 | $22.80 | $22.26 | $22.79 | $22.58 | 3,061 |
| 2022-05-03 | $21.64 | $22.23 | $21.38 | $22.23 | $22.03 | 18,739 |
| 2022-05-02 | $22.77 | $22.79 | $21.78 | $21.78 | $21.58 | 13,159 |
| 2022-04-29 | $22.03 | $23.34 | $22.00 | $22.30 | $22.09 | 3,418 |
| 2022-04-28 | $22.50 | $22.50 | $22.00 | $22.16 | $21.95 | 5,564 |
| 2022-04-27 | $21.00 | $22.48 | $21.00 | $22.36 | $22.15 | 12,766 |
| 2022-04-26 | $22.48 | $22.50 | $22.00 | $22.18 | $21.98 | 6,432 |
| 2022-04-25 | $22.51 | $22.94 | $22.21 | $22.45 | $22.24 | 8,336 |
| 2022-04-22 | $22.30 | $22.66 | $21.72 | $22.48 | $22.27 | 8,893 |
| 2022-04-21 | $23.38 | $23.41 | $22.85 | $22.90 | $22.69 | 8,743 |
| 2022-04-20 | $23.30 | $23.31 | $23.12 | $23.13 | $22.92 | 5,412 |
| 2022-04-19 | $23.30 | $23.48 | $23.28 | $23.35 | $23.14 | 4,236 |
| 2022-04-18 | $23.58 | $23.58 | $23.10 | $23.42 | $23.20 | 7,240 |
| 2022-04-14 | $23.43 | $23.57 | $23.43 | $23.46 | $23.24 | 1,249 |
| 2022-04-13 | $23.95 | $23.95 | $23.40 | $23.65 | $23.43 | 7,529 |
| 2022-04-12 | $23.83 | $24.00 | $23.50 | $23.50 | $23.09 | 11,003 |
| 2022-04-11 | $24.00 | $24.00 | $23.60 | $23.65 | $23.24 | 10,410 |
| 2022-04-08 | $23.98 | $24.20 | $23.75 | $24.19 | $23.77 | 14,491 |
| 2022-04-07 | $24.22 | $24.22 | $23.41 | $23.51 | $23.10 | 11,178 |
| 2022-04-06 | $23.54 | $24.49 | $23.20 | $24.42 | $23.99 | 8,713 |
| 2022-04-05 | $23.90 | $24.40 | $23.64 | $23.74 | $23.32 | 3,955 |
| 2022-04-04 | $23.74 | $24.50 | $23.74 | $23.80 | $23.39 | 10,913 |
| 2022-04-01 | $24.45 | $24.97 | $23.90 | $24.00 | $23.58 | 44,388 |
| 2022-03-31 | $23.90 | $24.11 | $23.58 | $23.98 | $23.56 | 6,553 |
| 2022-03-30 | $23.20 | $23.89 | $23.00 | $23.55 | $23.14 | 7,664 |
| 2022-03-29 | $23.23 | $23.35 | $22.82 | $23.20 | $22.80 | 8,431 |
| 2022-03-28 | $22.40 | $23.47 | $22.40 | $23.23 | $22.83 | 7,916 |
| 2022-03-25 | $21.97 | $22.15 | $21.97 | $22.10 | $21.72 | 4,674 |
| 2022-03-24 | $21.50 | $22.40 | $21.01 | $21.97 | $21.59 | 16,035 |
| 2022-03-23 | $21.60 | $21.82 | $21.35 | $21.58 | $21.21 | 9,220 |
| 2022-03-22 | $21.60 | $21.80 | $21.35 | $21.35 | $20.98 | 8,166 |
| 2022-03-21 | $21.40 | $21.75 | $21.40 | $21.61 | $21.23 | 13,208 |
| 2022-03-18 | $21.95 | $21.95 | $21.45 | $21.49 | $21.11 | 5,980 |
| 2022-03-17 | $21.68 | $22.22 | $21.33 | $21.95 | $21.57 | 13,238 |
| 2022-03-16 | $20.01 | $20.98 | $19.85 | $20.71 | $20.35 | 8,513 |
| 2022-03-15 | $20.00 | $20.95 | $19.67 | $19.95 | $19.60 | 43,183 |
| 2022-03-14 | $22.18 | $22.26 | $18.96 | $20.55 | $20.19 | 29,771 |
| 2022-03-11 | $22.45 | $22.88 | $21.81 | $22.11 | $21.52 | 8,143 |
| 2022-03-10 | $22.35 | $23.40 | $22.19 | $22.42 | $21.82 | 13,498 |
| 2022-03-09 | $23.12 | $23.12 | $22.30 | $22.49 | $21.89 | 15,957 |
| 2022-03-08 | $21.60 | $22.48 | $21.60 | $22.00 | $21.42 | 18,446 |
| 2022-03-07 | $21.37 | $22.80 | $21.27 | $21.50 | $20.93 | 31,581 |
| 2022-03-04 | $23.60 | $23.80 | $20.87 | $21.13 | $20.57 | 50,712 |
| 2022-03-03 | $23.90 | $23.90 | $23.57 | $23.61 | $22.98 | 25,333 |
| 2022-03-02 | $24.35 | $24.50 | $23.68 | $23.90 | $23.26 | 33,060 |
| 2022-03-01 | $24.75 | $24.99 | $24.12 | $24.65 | $24.00 | 11,939 |
| 2022-02-28 | $24.69 | $24.78 | $24.43 | $24.56 | $23.90 | 7,384 |
| 2022-02-25 | $24.08 | $24.79 | $24.08 | $24.79 | $24.13 | 8,376 |
| 2022-02-24 | $24.60 | $24.60 | $23.50 | $23.99 | $23.35 | 39,002 |
| 2022-02-23 | $25.00 | $25.00 | $24.80 | $24.88 | $24.22 | 9,906 |
| 2022-02-22 | $25.19 | $25.19 | $23.01 | $24.74 | $24.08 | 53,231 |
| 2022-02-18 | $25.06 | $25.55 | $25.06 | $25.47 | $24.79 | 2,884 |
| 2022-02-17 | $25.30 | $25.40 | $25.15 | $25.23 | $24.56 | 10,716 |
| 2022-02-16 | $25.07 | $25.66 | $25.07 | $25.30 | $24.63 | 9,280 |
| 2022-02-15 | $26.00 | $26.00 | $25.33 | $25.33 | $24.66 | 4,024 |
| 2022-02-14 | $25.45 | $25.61 | $25.30 | $25.55 | $24.87 | 6,228 |
| 2022-02-11 | $25.68 | $25.75 | $25.46 | $25.61 | $24.74 | 5,979 |
| 2022-02-10 | $25.75 | $25.94 | $25.60 | $25.94 | $25.06 | 1,099 |
| 2022-02-09 | $25.58 | $25.58 | $25.46 | $25.46 | $24.60 | 3,430 |
| 2022-02-08 | $25.75 | $25.79 | $25.39 | $25.60 | $24.73 | 5,010 |
| 2022-02-07 | $25.55 | $25.82 | $25.50 | $25.58 | $24.71 | 2,180 |
| 2022-02-04 | $25.80 | $25.80 | $25.60 | $25.60 | $24.73 | 6,643 |
| 2022-02-03 | $25.87 | $25.87 | $25.59 | $25.80 | $24.92 | 2,622 |
| 2022-02-02 | $25.89 | $25.89 | $25.75 | $25.87 | $24.99 | 6,479 |
| 2022-02-01 | $25.84 | $25.85 | $25.52 | $25.78 | $24.90 | 3,698 |
| 2022-01-31 | $25.90 | $25.95 | $25.52 | $25.85 | $24.97 | 5,111 |
| 2022-01-28 | $25.65 | $26.00 | $25.65 | $25.90 | $25.02 | 6,710 |
| 2022-01-27 | $25.81 | $26.20 | $25.70 | $25.71 | $24.83 | 8,152 |
| 2022-01-26 | $26.00 | $26.15 | $25.81 | $25.81 | $24.93 | 85,700 |
| 2022-01-25 | $25.95 | $26.20 | $25.27 | $26.02 | $25.14 | 29,153 |
| 2022-01-24 | $26.10 | $26.19 | $25.60 | $26.00 | $25.12 | 63,674 |
| 2022-01-21 | $26.24 | $26.32 | $25.80 | $26.22 | $25.33 | 14,915 |
| 2022-01-20 | $26.35 | $26.36 | $26.20 | $26.24 | $25.34 | 4,849 |
| 2022-01-19 | $26.15 | $26.23 | $26.10 | $26.22 | $25.33 | 8,447 |
| 2022-01-18 | $25.84 | $26.10 | $25.84 | $26.10 | $25.21 | 3,932 |
| 2022-01-14 | $26.06 | $26.06 | $25.91 | $26.04 | $25.16 | 3,823 |
| 2022-01-13 | $26.15 | $26.39 | $26.00 | $26.15 | $25.26 | 12,702 |
| 2022-01-12 | $26.38 | $26.40 | $26.20 | $26.30 | $25.22 | 11,886 |
| 2022-01-11 | $26.25 | $26.41 | $26.12 | $26.40 | $25.31 | 12,137 |
| 2022-01-10 | $26.20 | $26.25 | $25.93 | $26.23 | $25.15 | 3,993 |
| 2022-01-07 | $25.77 | $26.21 | $25.77 | $26.13 | $25.06 | 4,194 |
| 2022-01-06 | $25.76 | $25.90 | $25.76 | $25.77 | $24.71 | 9,748 |
| 2022-01-05 | $25.97 | $26.18 | $25.60 | $26.03 | $24.96 | 8,737 |
| 2022-01-04 | $26.15 | $26.27 | $25.76 | $26.19 | $25.11 | 37,366 |
| 2022-01-03 | $25.62 | $26.18 | $25.62 | $26.18 | $25.10 | 7,294 |
| 2021-12-31 | $25.65 | $25.88 | $25.46 | $25.88 | $24.82 | 10,542 |
| 2021-12-30 | $25.57 | $25.69 | $24.67 | $25.50 | $24.45 | 50,896 |
| 2021-12-29 | $25.80 | $25.88 | $25.45 | $25.60 | $24.55 | 14,009 |
| 2021-12-28 | $25.95 | $25.96 | $25.90 | $25.90 | $24.83 | 2,294 |
| 2021-12-27 | $26.20 | $26.20 | $25.80 | $26.10 | $25.03 | 5,396 |
| 2021-12-23 | $25.99 | $26.06 | $25.66 | $26.02 | $24.95 | 3,773 |
| 2021-12-22 | $25.97 | $26.38 | $25.90 | $26.38 | $25.30 | 1,833 |
| 2021-12-21 | $26.14 | $26.45 | $26.03 | $26.06 | $24.99 | 5,323 |
| 2021-12-20 | $25.51 | $26.57 | $25.51 | $26.31 | $25.23 | 42,829 |
| 2021-12-17 | $25.77 | $25.77 | $25.68 | $25.74 | $24.68 | 382 |
| 2021-12-16 | $26.10 | $26.10 | $25.62 | $25.80 | $24.74 | 4,474 |
| 2021-12-15 | $25.89 | $26.25 | $25.46 | $25.73 | $24.67 | 3,750 |
| 2021-12-14 | $25.77 | $25.88 | $25.53 | $25.70 | $24.64 | 10,301 |
| 2021-12-13 | $26.30 | $26.51 | $25.96 | $26.24 | $24.97 | 9,858 |
| 2021-12-10 | $26.30 | $26.60 | $26.30 | $26.44 | $25.16 | 5,439 |
| 2021-12-09 | $26.30 | $26.38 | $26.25 | $26.28 | $25.01 | 9,071 |
| 2021-12-08 | $26.50 | $26.50 | $25.64 | $26.30 | $25.03 | 5,491 |
| 2021-12-07 | $26.49 | $26.49 | $26.13 | $26.35 | $25.08 | 9,005 |
| 2021-12-06 | $26.15 | $26.46 | $26.15 | $26.37 | $25.10 | 7,125 |
| 2021-12-03 | $26.08 | $26.25 | $25.50 | $26.25 | $24.98 | 22,182 |
| 2021-12-02 | $25.51 | $26.25 | $25.50 | $26.25 | $24.98 | 13,530 |
| 2021-12-01 | $25.62 | $26.00 | $25.60 | $26.00 | $24.74 | 62,372 |
| 2021-11-30 | $25.70 | $25.79 | $25.50 | $25.56 | $24.32 | 8,159 |
| 2021-11-29 | $25.66 | $25.88 | $25.33 | $25.80 | $24.55 | 17,834 |
| 2021-11-26 | $25.59 | $25.60 | $25.41 | $25.43 | $24.20 | 10,359 |
| 2021-11-24 | $25.63 | $25.82 | $25.60 | $25.60 | $24.36 | 9,195 |
| 2021-11-23 | $25.99 | $26.00 | $25.96 | $26.00 | $24.74 | 4,884 |
| 2021-11-22 | $25.85 | $25.98 | $25.75 | $25.87 | $24.62 | 2,532 |
| 2021-11-19 | $25.90 | $26.00 | $25.85 | $25.85 | $24.60 | 2,237 |
| 2021-11-18 | $25.94 | $25.94 | $25.62 | $25.90 | $24.65 | 1,348 |
| 2021-11-17 | $25.83 | $25.99 | $25.70 | $25.79 | $24.54 | 6,566 |
| 2021-11-16 | $25.81 | $25.92 | $25.81 | $25.83 | $24.58 | 1,819 |
| 2021-11-15 | $25.96 | $26.08 | $25.90 | $26.02 | $24.76 | 4,110 |
| 2021-11-12 | $26.13 | $26.22 | $26.03 | $26.13 | $24.87 | 1,665 |
| 2021-11-11 | $26.30 | $26.34 | $26.25 | $26.33 | $24.87 | 2,628 |
| 2021-11-10 | $25.85 | $26.25 | $25.85 | $26.25 | $24.80 | 11,849 |
| 2021-11-09 | $26.04 | $26.20 | $25.80 | $26.20 | $24.75 | 13,180 |
| 2021-11-08 | $26.06 | $26.08 | $25.95 | $25.95 | $24.51 | 4,399 |
| 2021-11-05 | $25.99 | $26.09 | $25.84 | $26.00 | $24.55 | 3,712 |
| 2021-11-04 | $26.02 | $26.02 | $25.81 | $25.94 | $24.51 | 4,310 |
| 2021-11-03 | $26.00 | $26.04 | $25.96 | $26.04 | $24.59 | 951 |
| 2021-11-02 | $26.12 | $26.19 | $25.72 | $26.08 | $24.63 | 3,481 |
| 2021-11-01 | $26.06 | $26.12 | $26.01 | $26.01 | $24.57 | 1,288 |
| 2021-10-29 | $25.97 | $26.03 | $25.87 | $25.96 | $24.52 | 5,176 |
| 2021-10-28 | $25.89 | $25.97 | $25.87 | $25.96 | $24.52 | 4,284 |
| 2021-10-27 | $25.88 | $25.89 | $25.83 | $25.88 | $24.45 | 5,385 |
| 2021-10-26 | $25.85 | $25.86 | $25.83 | $25.84 | $24.41 | 1,109 |
| 2021-10-25 | $25.67 | $25.81 | $25.67 | $25.76 | $24.33 | 2,745 |
| 2021-10-22 | $25.87 | $25.88 | $25.81 | $25.81 | $24.38 | 4,277 |
| 2021-10-21 | $25.89 | $25.89 | $25.74 | $25.85 | $24.42 | 2,133 |
| 2021-10-20 | $25.71 | $25.89 | $25.70 | $25.89 | $24.45 | 1,144 |
| 2021-10-19 | $25.51 | $25.72 | $25.51 | $25.72 | $24.29 | 1,997 |
| 2021-10-18 | $25.80 | $25.80 | $25.57 | $25.72 | $24.29 | 6,041 |
| 2021-10-15 | $25.80 | $25.80 | $25.50 | $25.80 | $24.37 | 3,413 |
| 2021-10-14 | $25.89 | $25.89 | $25.67 | $25.89 | $24.46 | 5,586 |
| 2021-10-13 | $25.94 | $25.94 | $25.92 | $25.94 | $24.32 | 2,751 |
| 2021-10-12 | $25.85 | $25.95 | $25.84 | $25.89 | $24.27 | 2,492 |
| 2021-10-11 | $25.75 | $25.92 | $25.60 | $25.79 | $24.18 | 5,176 |
| 2021-10-08 | $25.71 | $25.95 | $25.71 | $25.88 | $24.26 | 2,881 |
| 2021-10-07 | $25.80 | $25.90 | $25.80 | $25.90 | $24.28 | 1,083 |
| 2021-10-06 | $25.75 | $25.85 | $25.70 | $25.77 | $24.16 | 3,538 |
| 2021-10-05 | $25.80 | $25.94 | $25.80 | $25.81 | $24.19 | 2,508 |
| 2021-10-04 | $25.63 | $25.89 | $25.53 | $25.89 | $24.27 | 4,335 |
| 2021-10-01 | $25.85 | $25.93 | $25.51 | $25.65 | $24.05 | 12,319 |
| 2021-09-30 | $25.67 | $25.93 | $25.60 | $25.93 | $24.31 | 4,800 |
| 2021-09-29 | $25.51 | $25.93 | $25.51 | $25.74 | $24.13 | 9,183 |
| 2021-09-28 | $25.65 | $25.71 | $25.57 | $25.71 | $24.10 | 3,217 |
| 2021-09-27 | $25.65 | $25.65 | $25.56 | $25.58 | $23.98 | 6,874 |
| 2021-09-24 | $25.85 | $25.88 | $25.55 | $25.68 | $24.07 | 3,295 |
| 2021-09-23 | $25.42 | $25.88 | $25.42 | $25.78 | $24.17 | 8,811 |
| 2021-09-22 | $25.45 | $25.50 | $25.40 | $25.48 | $23.88 | 2,383 |
| 2021-09-21 | $25.47 | $25.62 | $25.45 | $25.45 | $23.86 | 1,160 |
| 2021-09-20 | $25.52 | $25.56 | $25.52 | $25.56 | $23.96 | 3,541 |
| 2021-09-17 | $25.45 | $25.62 | $25.43 | $25.53 | $23.93 | 2,985 |
| 2021-09-16 | $25.61 | $25.61 | $25.50 | $25.59 | $23.99 | 2,407 |
| 2021-09-15 | $25.54 | $25.60 | $25.45 | $25.45 | $23.86 | 2,656 |
| 2021-09-14 | $25.62 | $25.62 | $25.45 | $25.56 | $23.96 | 4,702 |
| 2021-09-13 | $25.78 | $25.89 | $25.75 | $25.81 | $24.01 | 4,267 |
| 2021-09-10 | $25.88 | $25.89 | $25.74 | $25.89 | $24.09 | 3,381 |
| 2021-09-09 | $25.52 | $25.75 | $25.52 | $25.73 | $23.94 | 2,798 |
| 2021-09-08 | $25.50 | $25.90 | $25.50 | $25.81 | $24.01 | 6,413 |
| 2021-09-07 | $25.89 | $25.89 | $25.26 | $25.42 | $23.65 | 18,387 |
| 2021-09-03 | $25.70 | $25.90 | $25.69 | $25.89 | $24.09 | 9,523 |
| 2021-09-02 | $25.43 | $25.80 | $25.43 | $25.71 | $23.92 | 6,725 |
| 2021-09-01 | $25.43 | $25.43 | $25.37 | $25.42 | $23.65 | 2,676 |
| 2021-08-31 | $25.50 | $25.50 | $25.33 | $25.33 | $23.56 | 5,247 |
| 2021-08-30 | $25.74 | $25.74 | $25.22 | $25.41 | $23.64 | 6,976 |
| 2021-08-27 | $25.43 | $25.45 | $25.40 | $25.40 | $23.63 | 2,198 |
| 2021-08-26 | $25.55 | $25.61 | $25.25 | $25.39 | $23.62 | 5,962 |
| 2021-08-25 | $25.48 | $25.55 | $25.40 | $25.49 | $23.72 | 2,270 |
| 2021-08-24 | $25.62 | $25.70 | $25.38 | $25.57 | $23.79 | 7,726 |
| 2021-08-23 | $25.80 | $25.82 | $25.19 | $25.38 | $23.61 | 12,003 |
| 2021-08-20 | $24.94 | $25.94 | $24.94 | $25.70 | $23.91 | 34,487 |
| 2021-08-19 | $25.00 | $25.75 | $24.80 | $24.80 | $23.07 | 30,742 |
| 2021-08-18 | $25.51 | $25.85 | $25.12 | $25.36 | $23.60 | 13,693 |
| 2021-08-17 | $25.90 | $25.92 | $24.80 | $25.34 | $23.58 | 25,738 |
| 2021-08-16 | $25.75 | $25.90 | $25.65 | $25.84 | $24.04 | 7,920 |
| 2021-08-13 | $25.74 | $25.80 | $25.67 | $25.76 | $23.97 | 4,798 |
| 2021-08-12 | $25.88 | $25.88 | $25.76 | $25.77 | $23.98 | 9,380 |
| 2021-08-11 | $26.24 | $26.24 | $25.81 | $26.00 | $24.01 | 26,444 |
| 2021-08-10 | $26.30 | $26.30 | $26.05 | $26.21 | $24.20 | 3,861 |
| 2021-08-09 | $26.50 | $26.50 | $26.09 | $26.30 | $24.29 | 4,087 |
| 2021-08-06 | $26.49 | $26.49 | $26.09 | $26.25 | $24.24 | 7,230 |
| 2021-08-05 | $26.29 | $26.29 | $26.23 | $26.23 | $24.22 | 776 |
| 2021-08-04 | $26.00 | $26.34 | $26.00 | $26.10 | $24.10 | 992 |
| 2021-08-03 | $26.07 | $26.07 | $25.85 | $25.99 | $24.00 | 1,003 |
| 2021-08-02 | $26.25 | $26.40 | $25.75 | $26.01 | $24.02 | 6,706 |
| 2021-07-30 | $26.16 | $26.22 | $26.00 | $26.22 | $24.21 | 5,378 |
| 2021-07-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.16 | 254 |
| 2021-07-28 | $25.81 | $26.15 | $25.73 | $26.15 | $24.15 | 6,506 |
| 2021-07-27 | $25.75 | $25.92 | $25.65 | $25.92 | $23.94 | 3,278 |
| 2021-07-26 | $25.81 | $26.00 | $25.74 | $26.00 | $24.01 | 4,640 |
| 2021-07-23 | $25.76 | $26.01 | $25.75 | $25.75 | $23.78 | 2,144 |
| 2021-07-22 | $25.89 | $25.90 | $25.65 | $25.78 | $23.81 | 4,705 |
| 2021-07-21 | $25.78 | $25.93 | $25.75 | $25.75 | $23.78 | 6,290 |
| 2021-07-20 | $26.01 | $26.22 | $25.65 | $25.89 | $23.91 | 15,045 |
| 2021-07-19 | $26.17 | $26.17 | $25.61 | $25.79 | $23.81 | 12,965 |
| 2021-07-16 | $26.14 | $26.20 | $26.00 | $26.17 | $24.17 | 5,414 |
| 2021-07-15 | $26.18 | $26.30 | $25.76 | $26.03 | $24.04 | 17,698 |
| 2021-07-14 | $26.29 | $26.29 | $25.81 | $25.81 | $23.83 | 870 |
| 2021-07-13 | $26.00 | $26.28 | $25.98 | $26.16 | $23.97 | 3,507 |
| 2021-07-12 | $26.26 | $26.26 | $26.00 | $26.00 | $23.83 | 7,308 |
| 2021-07-09 | $26.25 | $26.49 | $26.25 | $26.49 | $24.28 | 5,659 |
| 2021-07-08 | $26.48 | $26.48 | $26.32 | $26.41 | $24.20 | 4,459 |
| 2021-07-07 | $26.48 | $26.48 | $26.39 | $26.41 | $24.20 | 8,247 |
| 2021-07-06 | $26.39 | $26.49 | $26.39 | $26.48 | $24.26 | 7,283 |
| 2021-07-02 | $26.45 | $26.50 | $26.39 | $26.44 | $24.23 | 6,404 |
| 2021-07-01 | $26.08 | $26.69 | $26.08 | $26.39 | $24.19 | 24,003 |
| 2021-06-30 | $25.75 | $25.95 | $25.75 | $25.95 | $23.78 | 10,782 |
| 2021-06-29 | $25.76 | $25.80 | $25.65 | $25.70 | $23.55 | 5,679 |
| 2021-06-28 | $25.75 | $25.75 | $25.65 | $25.65 | $23.51 | 4,578 |
| 2021-06-25 | $25.68 | $25.73 | $25.68 | $25.68 | $23.53 | 4,865 |
| 2021-06-24 | $25.75 | $25.75 | $25.65 | $25.67 | $23.53 | 9,910 |
| 2021-06-23 | $25.75 | $25.75 | $25.64 | $25.70 | $23.55 | 4,894 |
| 2021-06-22 | $25.75 | $25.75 | $25.64 | $25.69 | $23.54 | 2,316 |
| 2021-06-21 | $25.65 | $25.68 | $25.64 | $25.64 | $23.50 | 5,386 |
| 2021-06-18 | $25.63 | $25.65 | $25.59 | $25.60 | $23.46 | 1,773 |
| 2021-06-17 | $25.74 | $25.74 | $25.50 | $25.50 | $23.37 | 8,913 |
| 2021-06-16 | $25.43 | $25.73 | $25.42 | $25.57 | $23.43 | 4,258 |
| 2021-06-15 | $25.66 | $25.66 | $25.40 | $25.60 | $23.46 | 7,608 |
| 2021-06-14 | $25.70 | $25.94 | $25.61 | $25.70 | $23.55 | 17,644 |
| 2021-06-11 | $25.80 | $25.80 | $25.69 | $25.80 | $23.47 | 3,415 |
| 2021-06-10 | $25.77 | $25.80 | $25.61 | $25.75 | $23.42 | 5,534 |
| 2021-06-09 | $25.79 | $25.80 | $25.60 | $25.70 | $23.38 | 4,994 |
| 2021-06-08 | $25.61 | $25.69 | $25.51 | $25.69 | $23.37 | 5,442 |
| 2021-06-07 | $25.74 | $25.75 | $25.65 | $25.67 | $23.35 | 6,114 |
| 2021-06-04 | $25.85 | $25.90 | $25.61 | $25.75 | $23.42 | 4,459 |
| 2021-06-03 | $25.55 | $25.90 | $25.53 | $25.65 | $23.33 | 11,030 |
| 2021-06-02 | $25.79 | $25.93 | $25.50 | $25.93 | $23.58 | 12,931 |
| 2021-06-01 | $25.80 | $25.80 | $25.74 | $25.79 | $23.46 | 5,530 |
| 2021-05-28 | $25.80 | $25.88 | $25.80 | $25.80 | $23.47 | 4,426 |
| 2021-05-27 | $25.83 | $25.87 | $25.83 | $25.87 | $23.53 | 1,416 |
| 2021-05-26 | $25.65 | $25.86 | $25.65 | $25.82 | $23.48 | 3,410 |
| 2021-05-25 | $25.76 | $25.86 | $25.50 | $25.68 | $23.35 | 3,872 |
| 2021-05-24 | $25.76 | $25.88 | $25.70 | $25.72 | $23.39 | 4,209 |
| 2021-05-21 | $26.08 | $26.08 | $25.59 | $25.75 | $23.42 | 5,914 |
| 2021-05-20 | $25.54 | $26.07 | $25.48 | $25.90 | $23.56 | 12,357 |
| 2021-05-19 | $25.70 | $25.86 | $25.46 | $25.65 | $23.33 | 8,763 |
| 2021-05-18 | $25.38 | $25.97 | $25.38 | $25.71 | $23.38 | 14,885 |
| 2021-05-17 | $25.60 | $25.63 | $25.37 | $25.45 | $23.15 | 5,072 |
| 2021-05-14 | $25.74 | $25.92 | $25.62 | $25.64 | $23.32 | 7,340 |
| 2021-05-13 | $25.95 | $25.95 | $25.48 | $25.73 | $23.41 | 7,829 |
| 2021-05-12 | $26.02 | $26.44 | $25.89 | $25.89 | $23.37 | 17,574 |
| 2021-05-11 | $26.14 | $26.14 | $25.55 | $26.05 | $23.52 | 19,571 |
| 2021-05-10 | $25.94 | $25.98 | $25.36 | $25.98 | $23.45 | 15,259 |
| 2021-05-07 | $25.87 | $26.00 | $25.55 | $25.94 | $23.42 | 10,241 |
| 2021-05-06 | $25.95 | $26.30 | $25.56 | $25.95 | $23.43 | 8,210 |
| 2021-05-05 | $25.60 | $25.97 | $25.51 | $25.95 | $23.43 | 21,299 |
| 2021-05-04 | $25.47 | $25.60 | $25.21 | $25.56 | $23.08 | 14,432 |
| 2021-05-03 | $25.30 | $25.60 | $25.30 | $25.33 | $22.87 | 11,088 |
| 2021-04-30 | $25.26 | $25.30 | $25.15 | $25.30 | $22.84 | 5,677 |
| 2021-04-29 | $25.35 | $25.40 | $25.00 | $25.18 | $22.73 | 12,518 |
| 2021-04-28 | $25.54 | $25.60 | $25.16 | $25.16 | $22.71 | 6,953 |
| 2021-04-27 | $23.97 | $25.60 | $23.97 | $25.60 | $23.11 | 24,202 |
| 2021-04-26 | $25.36 | $25.68 | $25.35 | $25.35 | $22.88 | 14,791 |
| 2021-04-23 | $25.45 | $25.45 | $25.23 | $25.36 | $22.90 | 7,446 |
| 2021-04-22 | $25.20 | $25.45 | $25.10 | $25.35 | $22.88 | 6,802 |
| 2021-04-21 | $24.93 | $25.40 | $24.93 | $25.20 | $22.75 | 12,074 |
| 2021-04-20 | $25.30 | $25.30 | $24.92 | $24.93 | $22.50 | 25,593 |
| 2021-04-19 | $25.40 | $25.50 | $25.30 | $25.33 | $22.86 | 15,039 |
| 2021-04-16 | $25.02 | $25.38 | $25.02 | $25.36 | $22.89 | 6,845 |
| 2021-04-15 | $25.40 | $25.49 | $25.30 | $25.49 | $23.01 | 25,231 |
| 2021-04-14 | $25.25 | $26.01 | $25.25 | $25.65 | $23.15 | 19,764 |
| 2021-04-13 | $25.29 | $25.50 | $25.10 | $25.36 | $22.72 | 22,372 |
| 2021-04-12 | $25.02 | $25.20 | $25.01 | $25.17 | $22.55 | 17,818 |
| 2021-04-09 | $24.95 | $25.06 | $24.73 | $24.90 | $22.31 | 24,392 |
| 2021-04-08 | $24.50 | $24.99 | $24.41 | $24.97 | $22.37 | 15,147 |
| 2021-04-07 | $24.50 | $24.50 | $24.23 | $24.30 | $21.77 | 11,370 |
| 2021-04-06 | $24.42 | $24.50 | $24.07 | $24.37 | $21.83 | 9,565 |
| 2021-04-05 | $24.15 | $24.60 | $24.08 | $24.30 | $21.77 | 29,916 |
| 2021-04-01 | $23.92 | $24.04 | $23.80 | $24.04 | $21.54 | 22,398 |
| 2021-03-31 | $23.67 | $24.20 | $23.50 | $23.80 | $21.32 | 16,638 |
| 2021-03-30 | $23.94 | $23.94 | $23.37 | $23.65 | $21.19 | 14,654 |
| 2021-03-29 | $24.30 | $24.30 | $22.63 | $23.68 | $21.21 | 32,242 |
| 2021-03-26 | $24.00 | $24.53 | $23.98 | $24.30 | $21.77 | 28,826 |
| 2021-03-25 | $23.85 | $24.15 | $23.71 | $24.00 | $21.50 | 23,535 |
| 2021-03-24 | $23.90 | $23.90 | $23.65 | $23.75 | $21.28 | 13,182 |
| 2021-03-23 | $23.46 | $23.80 | $23.25 | $23.60 | $21.14 | 22,222 |
| 2021-03-22 | $23.38 | $23.41 | $23.15 | $23.30 | $20.87 | 20,094 |
| 2021-03-19 | $23.40 | $23.40 | $23.28 | $23.29 | $20.87 | 4,917 |
| 2021-03-18 | $23.40 | $23.40 | $23.17 | $23.28 | $20.86 | 10,175 |
| 2021-03-17 | $22.72 | $23.50 | $22.71 | $23.29 | $20.87 | 15,604 |
| 2021-03-16 | $22.65 | $22.76 | $22.55 | $22.68 | $20.32 | 18,301 |
| 2021-03-15 | $22.70 | $22.75 | $22.51 | $22.65 | $20.29 | 36,276 |
| 2021-03-12 | $22.65 | $22.83 | $22.47 | $22.70 | $20.34 | 11,644 |
| 2021-03-11 | $22.46 | $22.50 | $22.20 | $22.48 | $19.96 | 23,954 |
| 2021-03-10 | $22.00 | $22.36 | $22.00 | $22.36 | $19.86 | 14,232 |
| 2021-03-09 | $21.46 | $22.00 | $21.44 | $21.88 | $19.43 | 16,501 |
| 2021-03-08 | $21.50 | $22.01 | $21.37 | $21.45 | $19.05 | 41,482 |
| 2021-03-05 | $22.18 | $22.18 | $19.67 | $21.12 | $18.76 | 160,263 |
| 2021-03-04 | $22.92 | $22.92 | $21.50 | $22.20 | $19.72 | 34,560 |
| 2021-03-03 | $22.88 | $22.88 | $22.65 | $22.70 | $20.16 | 10,830 |
| 2021-03-02 | $22.54 | $22.95 | $22.40 | $22.95 | $20.39 | 46,410 |
| 2021-03-01 | $22.25 | $22.50 | $22.25 | $22.50 | $19.99 | 10,356 |
| 2021-02-26 | $22.33 | $22.35 | $22.11 | $22.15 | $19.67 | 20,861 |
| 2021-02-25 | $22.04 | $22.50 | $22.04 | $22.11 | $19.64 | 7,174 |
| 2021-02-24 | $22.50 | $22.64 | $22.25 | $22.40 | $19.89 | 13,938 |
| 2021-02-23 | $22.79 | $23.00 | $22.08 | $22.35 | $19.85 | 21,869 |
| 2021-02-22 | $23.27 | $23.75 | $22.62 | $22.62 | $20.09 | 26,936 |
| 2021-02-19 | $23.37 | $23.45 | $23.21 | $23.25 | $20.65 | 16,041 |
| 2021-02-18 | $23.00 | $23.13 | $22.86 | $23.11 | $20.53 | 12,102 |
| 2021-02-17 | $22.94 | $23.10 | $22.80 | $22.82 | $20.27 | 16,580 |
| 2021-02-16 | $23.25 | $23.25 | $22.75 | $22.89 | $20.33 | 28,262 |
| 2021-02-12 | $23.05 | $23.42 | $23.01 | $23.33 | $20.72 | 15,043 |
| 2021-02-11 | $22.89 | $23.00 | $22.42 | $22.98 | $20.41 | 14,114 |
| 2021-02-10 | $22.70 | $23.10 | $22.50 | $22.62 | $19.92 | 14,208 |
| 2021-02-09 | $22.45 | $23.02 | $22.45 | $22.72 | $20.01 | 15,645 |
| 2021-02-08 | $22.99 | $23.70 | $22.37 | $22.37 | $19.70 | 32,626 |
| 2021-02-05 | $22.00 | $22.70 | $22.00 | $22.69 | $19.98 | 15,600 |
| 2021-02-04 | $21.47 | $21.97 | $21.47 | $21.94 | $19.32 | 9,723 |
| 2021-02-03 | $21.50 | $21.68 | $21.02 | $21.55 | $18.98 | 18,601 |
| 2021-02-02 | $21.30 | $21.68 | $21.09 | $21.28 | $18.74 | 20,743 |
| 2021-02-01 | $20.80 | $21.23 | $20.60 | $21.05 | $18.54 | 21,533 |
| 2021-01-29 | $20.90 | $21.25 | $20.60 | $20.80 | $18.32 | 11,179 |
| 2021-01-28 | $20.72 | $21.21 | $20.60 | $20.67 | $18.21 | 13,807 |
| 2021-01-27 | $20.10 | $20.77 | $20.09 | $20.42 | $17.99 | 27,645 |
| 2021-01-26 | $20.80 | $21.29 | $20.10 | $20.50 | $18.06 | 33,349 |
| 2021-01-25 | $20.73 | $21.00 | $20.72 | $21.00 | $18.50 | 13,292 |
| 2021-01-22 | $20.50 | $20.81 | $20.40 | $20.55 | $18.10 | 14,973 |
| 2021-01-21 | $20.65 | $20.85 | $20.50 | $20.60 | $18.14 | 16,313 |
| 2021-01-20 | $20.53 | $20.78 | $20.53 | $20.62 | $18.16 | 11,085 |
| 2021-01-19 | $20.45 | $20.85 | $20.40 | $20.63 | $18.17 | 12,093 |
| 2021-01-15 | $20.44 | $20.62 | $20.05 | $20.40 | $17.97 | 27,605 |
| 2021-01-14 | $20.05 | $20.82 | $20.05 | $20.48 | $18.04 | 19,578 |
| 2021-01-13 | $20.33 | $20.40 | $20.25 | $20.33 | $17.74 | 18,937 |
| 2021-01-12 | $20.13 | $20.49 | $20.13 | $20.36 | $17.76 | 15,915 |
| 2021-01-11 | $20.13 | $20.32 | $19.90 | $20.30 | $17.71 | 15,553 |
| 2021-01-08 | $19.84 | $20.33 | $19.84 | $20.03 | $17.47 | 45,799 |
| 2021-01-07 | $19.77 | $19.88 | $19.62 | $19.65 | $17.14 | 15,898 |
| 2021-01-06 | $19.50 | $19.88 | $19.49 | $19.65 | $17.14 | 21,120 |
| 2021-01-05 | $19.37 | $19.52 | $19.37 | $19.49 | $17.00 | 11,358 |
| 2021-01-04 | $19.39 | $19.47 | $19.31 | $19.33 | $16.86 | 12,012 |
| 2020-12-31 | $19.10 | $19.40 | $19.10 | $19.39 | $16.92 | 6,314 |
| 2020-12-30 | $19.18 | $19.50 | $19.05 | $19.07 | $16.64 | 19,330 |
| 2020-12-29 | $19.06 | $19.54 | $18.81 | $19.30 | $16.84 | 19,026 |
| 2020-12-28 | $19.21 | $19.39 | $19.05 | $19.11 | $16.67 | 19,398 |
| 2020-12-24 | $19.36 | $19.70 | $19.03 | $19.21 | $16.76 | 31,429 |
| 2020-12-23 | $19.55 | $19.55 | $19.30 | $19.30 | $16.84 | 14,778 |
| 2020-12-22 | $19.74 | $19.80 | $19.55 | $19.65 | $17.14 | 19,610 |
| 2020-12-21 | $19.30 | $19.74 | $19.30 | $19.60 | $17.10 | 19,231 |
| 2020-12-18 | $19.13 | $19.45 | $19.13 | $19.30 | $16.84 | 7,591 |
| 2020-12-17 | $18.95 | $19.42 | $18.95 | $19.15 | $16.71 | 9,535 |
| 2020-12-16 | $19.17 | $19.20 | $18.80 | $18.90 | $16.49 | 11,492 |
| 2020-12-15 | $19.00 | $19.33 | $18.98 | $19.09 | $16.66 | 18,310 |
| 2020-12-14 | $19.02 | $19.35 | $19.02 | $19.05 | $16.62 | 8,532 |
| 2020-12-11 | $19.20 | $19.20 | $19.05 | $19.05 | $16.45 | 17,557 |
| 2020-12-10 | $18.97 | $19.38 | $18.86 | $19.01 | $16.42 | 8,085 |
| 2020-12-09 | $18.70 | $19.09 | $18.70 | $18.86 | $16.29 | 11,410 |
| 2020-12-08 | $18.97 | $19.10 | $18.86 | $18.90 | $16.32 | 14,245 |
| 2020-12-07 | $18.90 | $19.07 | $18.65 | $18.82 | $16.25 | 10,348 |
| 2020-12-04 | $19.20 | $19.40 | $18.94 | $18.94 | $16.36 | 20,431 |
| 2020-12-03 | $19.14 | $19.32 | $18.80 | $19.17 | $16.55 | 22,241 |
| 2020-12-02 | $19.35 | $19.55 | $19.05 | $19.11 | $16.50 | 25,340 |
| 2020-12-01 | $19.25 | $19.28 | $19.11 | $19.15 | $16.54 | 14,860 |
| 2020-11-30 | $19.11 | $19.40 | $19.11 | $19.25 | $16.62 | 13,886 |
| 2020-11-27 | $19.35 | $19.35 | $19.10 | $19.14 | $16.53 | 7,855 |
| 2020-11-25 | $19.39 | $19.39 | $19.00 | $19.16 | $16.55 | 10,814 |
| 2020-11-24 | $19.09 | $19.34 | $19.09 | $19.24 | $16.62 | 16,233 |
| 2020-11-23 | $19.32 | $19.40 | $19.20 | $19.20 | $16.58 | 16,226 |
| 2020-11-20 | $19.21 | $19.40 | $19.02 | $19.33 | $16.69 | 9,105 |
| 2020-11-19 | $19.15 | $20.04 | $19.07 | $19.45 | $16.80 | 22,914 |
| 2020-11-18 | $19.00 | $19.13 | $18.90 | $19.07 | $16.47 | 32,251 |
| 2020-11-17 | $18.89 | $18.92 | $18.83 | $18.90 | $16.32 | 20,513 |
| 2020-11-16 | $18.60 | $18.89 | $18.31 | $18.80 | $16.24 | 40,753 |
| 2020-11-13 | $18.54 | $18.55 | $18.25 | $18.55 | $16.02 | 15,229 |
| 2020-11-12 | $18.42 | $18.59 | $18.30 | $18.38 | $15.87 | 8,207 |
| 2020-11-11 | $18.71 | $18.71 | $18.46 | $18.55 | $15.85 | 19,279 |
| 2020-11-10 | $18.17 | $18.64 | $17.95 | $18.52 | $15.83 | 20,569 |
| 2020-11-09 | $18.00 | $18.25 | $18.00 | $18.10 | $15.47 | 25,098 |
| 2020-11-06 | $17.94 | $17.97 | $17.94 | $17.97 | $15.36 | 4,488 |
| 2020-11-05 | $17.82 | $17.96 | $17.82 | $17.91 | $15.30 | 7,116 |
| 2020-11-04 | $17.88 | $17.99 | $17.74 | $17.78 | $15.19 | 13,057 |
| 2020-11-03 | $17.76 | $17.89 | $17.57 | $17.60 | $15.04 | 5,751 |
| 2020-11-02 | $17.86 | $17.99 | $17.50 | $17.56 | $15.00 | 12,611 |
| 2020-10-30 | $17.90 | $17.90 | $17.11 | $17.50 | $14.95 | 22,135 |
| 2020-10-29 | $17.88 | $17.96 | $17.75 | $17.96 | $15.35 | 8,380 |
| 2020-10-28 | $18.25 | $18.25 | $17.50 | $17.97 | $15.36 | 28,280 |
| 2020-10-27 | $18.08 | $18.28 | $18.00 | $18.01 | $15.39 | 18,872 |
| 2020-10-26 | $18.23 | $18.45 | $18.01 | $18.10 | $15.47 | 19,388 |
| 2020-10-23 | $18.30 | $18.44 | $18.14 | $18.25 | $15.59 | 4,400 |
| 2020-10-22 | $18.25 | $18.68 | $17.81 | $18.26 | $15.60 | 34,163 |
| 2020-10-21 | $18.59 | $18.59 | $18.21 | $18.23 | $15.58 | 11,543 |
| 2020-10-20 | $18.64 | $18.66 | $18.59 | $18.59 | $15.89 | 3,513 |
| 2020-10-19 | $18.75 | $18.75 | $18.61 | $18.66 | $15.95 | 2,182 |
| 2020-10-16 | $18.76 | $18.83 | $18.60 | $18.60 | $15.89 | 9,663 |
| 2020-10-15 | $18.86 | $18.86 | $18.60 | $18.75 | $16.02 | 7,683 |
| 2020-10-14 | $18.95 | $18.95 | $18.56 | $18.87 | $16.12 | 14,731 |
| 2020-10-13 | $19.08 | $19.08 | $18.75 | $18.83 | $15.93 | 23,981 |
| 2020-10-12 | $18.81 | $19.10 | $18.45 | $19.09 | $16.15 | 106,308 |
| 2020-10-09 | $19.14 | $19.14 | $18.95 | $19.14 | $16.19 | 13,299 |
| 2020-10-08 | $19.09 | $19.15 | $19.00 | $19.14 | $16.19 | 26,376 |
| 2020-10-07 | $19.10 | $19.15 | $18.90 | $18.97 | $16.04 | 22,178 |
| 2020-10-06 | $18.95 | $18.99 | $18.90 | $18.90 | $15.98 | 10,060 |
| 2020-10-05 | $19.00 | $19.05 | $18.89 | $18.98 | $16.05 | 31,440 |
| 2020-10-02 | $18.95 | $18.95 | $18.75 | $18.89 | $15.98 | 11,228 |
| 2020-10-01 | $18.73 | $18.95 | $18.73 | $18.95 | $16.03 | 17,713 |
| 2020-09-30 | $18.69 | $18.95 | $18.65 | $18.85 | $15.94 | 16,856 |
| 2020-09-29 | $18.66 | $18.70 | $18.40 | $18.70 | $15.82 | 10,704 |
| 2020-09-28 | $18.71 | $18.89 | $18.56 | $18.66 | $15.78 | 9,496 |
| 2020-09-25 | $18.44 | $18.69 | $18.44 | $18.55 | $15.69 | 9,930 |
| 2020-09-24 | $18.50 | $18.63 | $18.25 | $18.44 | $15.60 | 12,833 |
| 2020-09-23 | $18.91 | $18.91 | $18.50 | $18.55 | $15.69 | 13,789 |
| 2020-09-22 | $18.79 | $18.95 | $18.55 | $18.88 | $15.97 | 6,962 |
| 2020-09-21 | $18.75 | $18.97 | $18.47 | $18.84 | $15.93 | 29,122 |
| 2020-09-18 | $18.92 | $18.99 | $18.71 | $18.94 | $16.02 | 16,602 |
| 2020-09-17 | $18.88 | $19.00 | $18.66 | $18.79 | $15.89 | 29,600 |
| 2020-09-16 | $18.92 | $19.04 | $18.75 | $18.93 | $16.01 | 15,625 |
| 2020-09-15 | $19.17 | $19.17 | $18.75 | $18.92 | $16.00 | 22,722 |
| 2020-09-14 | $18.55 | $19.15 | $18.55 | $19.12 | $16.17 | 57,451 |
| 2020-09-11 | $18.83 | $19.20 | $18.71 | $18.94 | $15.86 | 43,274 |
| 2020-09-10 | $18.73 | $18.95 | $18.65 | $18.83 | $15.76 | 46,802 |
| 2020-09-09 | $18.39 | $18.74 | $18.38 | $18.73 | $15.68 | 41,684 |
| 2020-09-08 | $18.21 | $18.35 | $18.21 | $18.33 | $15.35 | 9,502 |
| 2020-09-04 | $18.38 | $18.38 | $17.90 | $18.36 | $15.37 | 49,792 |
| 2020-09-03 | $18.40 | $18.63 | $18.10 | $18.29 | $15.31 | 93,415 |
| 2020-09-02 | $18.48 | $18.50 | $18.34 | $18.42 | $15.42 | 40,979 |
| 2020-09-01 | $18.43 | $18.43 | $18.09 | $18.39 | $15.40 | 67,639 |
| 2020-08-31 | $18.59 | $18.59 | $18.25 | $18.35 | $15.36 | 52,994 |
| 2020-08-28 | $18.21 | $18.60 | $18.21 | $18.37 | $15.38 | 90,422 |
| 2020-08-27 | $18.00 | $18.30 | $17.93 | $18.19 | $15.23 | 276,807 |
| 2020-08-26 | $18.21 | $18.33 | $17.94 | $17.96 | $15.04 | 58,429 |
| 2020-08-25 | $18.16 | $18.31 | $18.05 | $18.25 | $15.28 | 51,245 |
| 2020-08-24 | $19.19 | $19.23 | $18.12 | $18.25 | $15.28 | 97,151 |
| 2020-08-21 | $19.15 | $19.32 | $19.15 | $19.20 | $16.08 | 7,637 |
| 2020-08-20 | $19.40 | $19.42 | $19.09 | $19.21 | $16.08 | 21,903 |
| 2020-08-19 | $19.10 | $19.89 | $19.10 | $19.55 | $16.20 | 16,323 |
| 2020-08-18 | $18.85 | $19.25 | $18.74 | $19.10 | $15.83 | 34,909 |
| 2020-08-17 | $18.78 | $18.98 | $18.70 | $18.85 | $15.62 | 17,261 |
| 2020-08-14 | $18.74 | $18.74 | $18.66 | $18.72 | $15.51 | 7,030 |
| 2020-08-13 | $18.73 | $18.75 | $18.59 | $18.70 | $15.50 | 11,787 |
| 2020-08-12 | $18.75 | $18.75 | $18.60 | $18.67 | $15.47 | 14,364 |
| 2020-08-11 | $18.68 | $18.72 | $18.55 | $18.69 | $15.49 | 13,262 |
| 2020-08-10 | $18.49 | $18.65 | $18.46 | $18.51 | $15.34 | 8,533 |
| 2020-08-07 | $18.47 | $18.47 | $18.42 | $18.45 | $15.29 | 2,156 |
| 2020-08-06 | $18.57 | $18.65 | $18.35 | $18.50 | $15.33 | 6,146 |
| 2020-08-05 | $18.45 | $18.68 | $18.45 | $18.63 | $15.44 | 10,031 |
| 2020-08-04 | $18.30 | $18.48 | $18.30 | $18.35 | $15.21 | 10,446 |
| 2020-08-03 | $18.07 | $18.30 | $17.98 | $18.18 | $15.07 | 27,358 |
| 2020-07-31 | $18.12 | $18.12 | $18.03 | $18.05 | $14.96 | 2,523 |
| 2020-07-30 | $17.85 | $18.07 | $17.85 | $18.06 | $14.97 | 11,241 |
| 2020-07-29 | $17.90 | $18.05 | $17.90 | $17.93 | $14.86 | 6,714 |
| 2020-07-28 | $18.00 | $18.04 | $17.94 | $18.00 | $14.92 | 11,168 |
| 2020-07-27 | $18.00 | $18.08 | $18.00 | $18.08 | $14.98 | 7,703 |
| 2020-07-24 | $18.18 | $18.18 | $18.00 | $18.07 | $14.98 | 6,234 |
| 2020-07-23 | $18.08 | $18.15 | $18.08 | $18.14 | $15.03 | 3,189 |
| 2020-07-22 | $18.10 | $18.15 | $18.02 | $18.15 | $15.04 | 6,061 |
| 2020-07-21 | $18.18 | $18.18 | $17.90 | $18.14 | $15.03 | 18,593 |
| 2020-07-20 | $17.72 | $18.15 | $17.72 | $18.15 | $15.04 | 48,638 |
| 2020-07-17 | $17.85 | $18.18 | $17.76 | $17.89 | $14.83 | 29,753 |
| 2020-07-16 | $17.80 | $17.94 | $17.65 | $17.94 | $14.71 | 17,783 |
| 2020-07-15 | $17.74 | $17.90 | $17.66 | $17.82 | $14.61 | 30,860 |
| 2020-07-14 | $17.51 | $17.74 | $17.18 | $17.63 | $14.45 | 52,765 |
| 2020-07-13 | $17.48 | $17.78 | $17.27 | $17.27 | $14.16 | 42,932 |
| 2020-07-10 | $17.65 | $17.73 | $17.18 | $17.23 | $14.13 | 29,149 |
| 2020-07-09 | $17.61 | $17.90 | $17.61 | $17.63 | $14.45 | 12,775 |
| 2020-07-08 | $17.88 | $17.88 | $17.65 | $17.65 | $14.47 | 16,791 |
| 2020-07-07 | $17.90 | $17.99 | $17.77 | $17.80 | $14.59 | 8,800 |
| 2020-07-06 | $17.90 | $18.10 | $17.86 | $17.88 | $14.66 | 10,019 |
| 2020-07-02 | $17.82 | $17.99 | $17.70 | $17.89 | $14.67 | 13,081 |
| 2020-07-01 | $17.85 | $18.20 | $17.61 | $17.95 | $14.72 | 45,186 |
| 2020-06-30 | $17.92 | $18.00 | $17.56 | $17.85 | $14.63 | 10,720 |
| 2020-06-29 | $17.95 | $18.10 | $17.75 | $17.75 | $14.55 | 3,738 |
| 2020-06-26 | $18.15 | $18.15 | $17.85 | $17.95 | $14.72 | 11,151 |
| 2020-06-25 | $18.01 | $18.30 | $17.85 | $18.16 | $14.89 | 9,003 |
| 2020-06-24 | $18.10 | $18.49 | $18.01 | $18.12 | $14.86 | 10,211 |
| 2020-06-23 | $18.33 | $18.50 | $18.13 | $18.15 | $14.88 | 7,658 |
| 2020-06-22 | $18.39 | $18.45 | $18.15 | $18.20 | $14.92 | 11,817 |
| 2020-06-19 | $18.37 | $18.50 | $18.27 | $18.39 | $15.08 | 12,487 |
| 2020-06-18 | $18.43 | $18.59 | $18.27 | $18.37 | $15.06 | 8,158 |
| 2020-06-17 | $18.06 | $18.65 | $18.06 | $18.53 | $15.19 | 12,660 |
| 2020-06-16 | $18.33 | $18.70 | $18.20 | $18.35 | $15.04 | 22,496 |
| 2020-06-15 | $18.56 | $18.57 | $18.04 | $18.57 | $15.22 | 7,513 |
| 2020-06-12 | $18.68 | $18.91 | $18.48 | $18.48 | $15.15 | 3,076 |
| 2020-06-11 | $19.35 | $19.35 | $18.56 | $19.02 | $15.11 | 13,411 |
| 2020-06-10 | $19.23 | $19.35 | $19.15 | $19.33 | $15.36 | 6,856 |
| 2020-06-09 | $19.49 | $19.49 | $19.00 | $19.44 | $15.45 | 14,722 |
| 2020-06-08 | $18.90 | $19.70 | $18.81 | $19.45 | $15.46 | 49,699 |
| 2020-06-05 | $18.25 | $19.30 | $18.25 | $18.77 | $14.91 | 81,588 |
| 2020-06-04 | $18.27 | $18.27 | $18.10 | $18.10 | $14.38 | 8,720 |
| 2020-06-03 | $18.33 | $18.34 | $18.17 | $18.22 | $14.48 | 16,954 |
| 2020-06-02 | $18.23 | $18.35 | $18.15 | $18.30 | $14.54 | 15,525 |
| 2020-06-01 | $18.05 | $18.30 | $18.03 | $18.13 | $14.40 | 15,085 |
| 2020-05-29 | $17.93 | $18.25 | $17.88 | $18.01 | $14.31 | 35,090 |
| 2020-05-28 | $18.09 | $18.09 | $17.85 | $17.95 | $14.26 | 25,129 |
| 2020-05-27 | $17.89 | $18.05 | $17.77 | $17.90 | $14.22 | 276,258 |
| 2020-05-26 | $18.50 | $18.50 | $18.10 | $18.27 | $14.52 | 46,179 |
| 2020-05-22 | $18.49 | $18.50 | $18.24 | $18.29 | $14.53 | 23,745 |
| 2020-05-21 | $18.40 | $18.50 | $18.05 | $18.35 | $14.58 | 52,482 |
| 2020-05-20 | $18.52 | $18.87 | $17.88 | $18.77 | $14.92 | 75,369 |
| 2020-05-19 | $19.65 | $19.75 | $18.42 | $18.50 | $14.70 | 19,916 |
| 2020-05-18 | $18.90 | $19.56 | $18.32 | $19.30 | $15.33 | 9,606 |
| 2020-05-15 | $19.21 | $19.49 | $18.70 | $18.88 | $15.00 | 9,341 |
| 2020-05-14 | $19.36 | $19.36 | $18.30 | $18.73 | $14.89 | 8,981 |
| 2020-05-13 | $19.45 | $19.50 | $19.30 | $19.35 | $15.38 | 11,112 |
| 2020-05-12 | $19.03 | $19.75 | $19.03 | $19.35 | $15.38 | 10,740 |
| 2020-05-11 | $18.75 | $19.01 | $18.73 | $18.83 | $14.96 | 5,586 |
| 2020-05-08 | $19.05 | $19.30 | $18.55 | $18.80 | $14.94 | 5,746 |
| 2020-05-07 | $18.32 | $18.85 | $18.32 | $18.68 | $14.84 | 5,831 |
| 2020-05-06 | $18.75 | $18.80 | $18.35 | $18.61 | $14.79 | 4,620 |
| 2020-05-05 | $18.31 | $18.89 | $17.56 | $18.64 | $14.81 | 23,283 |
| 2020-05-04 | $18.65 | $18.83 | $18.31 | $18.70 | $14.86 | 42,068 |
| 2020-05-01 | $18.80 | $18.89 | $18.56 | $18.69 | $14.85 | 24,018 |
| 2020-04-30 | $18.40 | $18.93 | $18.40 | $18.83 | $14.96 | 4,182 |
| 2020-04-29 | $18.75 | $18.95 | $18.25 | $18.26 | $14.51 | 11,411 |
| 2020-04-28 | $18.38 | $18.74 | $18.38 | $18.65 | $14.82 | 13,273 |
| 2020-04-27 | $18.73 | $18.75 | $18.00 | $18.38 | $14.60 | 8,101 |
| 2020-04-24 | $18.18 | $18.75 | $17.55 | $18.70 | $14.86 | 5,234 |
| 2020-04-23 | $18.20 | $18.80 | $18.20 | $18.20 | $14.46 | 5,511 |
| 2020-04-22 | $17.83 | $18.64 | $17.76 | $18.10 | $14.38 | 7,757 |
| 2020-04-21 | $18.05 | $18.05 | $17.72 | $17.97 | $14.28 | 12,402 |
| 2020-04-20 | $16.99 | $18.25 | $16.97 | $18.10 | $14.38 | 23,561 |
| 2020-04-17 | $17.33 | $17.50 | $16.64 | $16.64 | $13.22 | 5,132 |
| 2020-04-16 | $17.04 | $17.28 | $16.20 | $17.15 | $13.63 | 3,342 |
| 2020-04-15 | $17.55 | $17.55 | $16.02 | $17.55 | $13.95 | 8,389 |
| 2020-04-14 | $17.89 | $18.11 | $15.82 | $17.25 | $13.71 | 11,866 |
| 2020-04-13 | $17.01 | $17.80 | $16.26 | $16.26 | $12.92 | 15,112 |
| 2020-04-09 | $17.70 | $18.29 | $17.52 | $17.76 | $14.11 | 19,789 |
| 2020-04-08 | $17.99 | $17.99 | $16.60 | $17.67 | $14.04 | 4,698 |
| 2020-04-07 | $16.59 | $18.66 | $16.59 | $18.00 | $14.30 | 10,327 |
| 2020-04-06 | $15.30 | $16.75 | $15.29 | $16.20 | $12.87 | 27,499 |
| 2020-04-03 | $15.69 | $15.69 | $14.67 | $15.00 | $11.92 | 8,570 |
| 2020-04-02 | $15.11 | $15.70 | $15.11 | $15.40 | $12.24 | 3,163 |
| 2020-04-01 | $15.29 | $15.40 | $14.90 | $14.91 | $11.85 | 3,407 |
| 2020-03-31 | $14.75 | $15.60 | $14.34 | $15.13 | $12.02 | 5,803 |
| 2020-03-30 | $15.50 | $15.77 | $14.50 | $14.66 | $11.65 | 10,442 |
| 2020-03-27 | $15.00 | $15.48 | $14.99 | $15.30 | $12.16 | 1,712 |
| 2020-03-26 | $15.26 | $16.50 | $14.01 | $15.48 | $12.30 | 26,326 |
| 2020-03-25 | $15.50 | $16.00 | $15.50 | $15.99 | $12.71 | 5,546 |
| 2020-03-24 | $14.27 | $15.66 | $14.27 | $15.66 | $12.44 | 9,175 |
| 2020-03-23 | $15.10 | $15.10 | $13.13 | $14.50 | $11.52 | 33,077 |
| 2020-03-20 | $14.80 | $15.30 | $14.75 | $14.75 | $11.72 | 10,678 |
| 2020-03-19 | $12.06 | $14.21 | $12.00 | $14.20 | $11.28 | 13,699 |
| 2020-03-18 | $14.76 | $15.14 | $12.58 | $12.60 | $10.01 | 40,770 |
| 2020-03-17 | $14.10 | $15.67 | $14.10 | $15.33 | $12.18 | 11,473 |
| 2020-03-16 | $16.50 | $16.50 | $13.93 | $14.09 | $11.20 | 38,953 |
| 2020-03-13 | $18.60 | $18.60 | $17.25 | $17.37 | $13.80 | 12,759 |
| 2020-03-12 | $18.50 | $18.71 | $15.02 | $17.01 | $13.08 | 46,914 |
| 2020-03-11 | $18.78 | $19.10 | $18.60 | $18.77 | $14.43 | 13,440 |
| 2020-03-10 | $18.25 | $19.00 | $18.25 | $18.75 | $14.41 | 13,098 |
| 2020-03-09 | $18.82 | $19.54 | $17.79 | $18.25 | $14.03 | 62,710 |
| 2020-03-06 | $20.26 | $20.26 | $19.05 | $19.90 | $15.30 | 24,914 |
| 2020-03-05 | $20.33 | $20.45 | $20.02 | $20.08 | $15.44 | 10,792 |
| 2020-03-04 | $20.24 | $20.33 | $20.10 | $20.33 | $15.63 | 13,826 |
| 2020-03-03 | $20.39 | $20.40 | $20.14 | $20.15 | $15.49 | 17,756 |
| 2020-03-02 | $20.39 | $20.40 | $20.00 | $20.38 | $15.67 | 14,763 |
| 2020-02-28 | $19.91 | $20.50 | $19.65 | $20.06 | $15.42 | 90,298 |
| 2020-02-27 | $20.16 | $20.50 | $19.55 | $20.15 | $15.49 | 58,943 |
| 2020-02-26 | $20.24 | $20.58 | $20.23 | $20.58 | $15.82 | 33,442 |
| 2020-02-25 | $20.49 | $20.65 | $20.20 | $20.25 | $15.57 | 14,671 |
| 2020-02-24 | $20.30 | $20.58 | $20.24 | $20.49 | $15.75 | 35,775 |
| 2020-02-21 | $20.69 | $20.69 | $20.35 | $20.56 | $15.80 | 19,138 |
| 2020-02-20 | $20.60 | $20.65 | $20.40 | $20.56 | $15.81 | 23,271 |
| 2020-02-19 | $20.37 | $20.69 | $20.37 | $20.61 | $15.84 | 30,346 |
| 2020-02-18 | $20.70 | $20.70 | $20.23 | $20.35 | $15.64 | 45,814 |
| 2020-02-14 | $20.53 | $20.74 | $20.45 | $20.70 | $15.91 | 47,332 |
| 2020-02-13 | $20.23 | $20.65 | $20.20 | $20.61 | $15.84 | 47,178 |
| 2020-02-12 | $20.09 | $20.44 | $19.97 | $19.97 | $15.35 | 283,327 |
| 2020-02-11 | $21.19 | $21.48 | $21.00 | $21.21 | $16.30 | 8,204 |
| 2020-02-10 | $21.35 | $21.37 | $20.85 | $21.37 | $16.43 | 15,898 |
| 2020-02-07 | $21.00 | $21.49 | $20.92 | $21.16 | $16.27 | 15,120 |
| 2020-02-06 | $21.34 | $21.34 | $20.69 | $20.91 | $16.07 | 25,707 |
| 2020-02-05 | $21.15 | $21.54 | $21.11 | $21.54 | $16.56 | 26,053 |
| 2020-02-04 | $20.61 | $21.25 | $20.61 | $21.05 | $16.18 | 24,344 |
| 2020-02-03 | $20.57 | $20.95 | $20.57 | $20.67 | $15.89 | 4,819 |
| 2020-01-31 | $20.74 | $21.20 | $20.32 | $20.52 | $15.77 | 13,443 |
| 2020-01-30 | $20.55 | $20.97 | $20.27 | $20.40 | $15.68 | 21,805 |
| 2020-01-29 | $20.60 | $20.60 | $20.30 | $20.35 | $15.64 | 22,804 |
| 2020-01-28 | $20.59 | $20.91 | $20.28 | $20.40 | $15.68 | 25,308 |
| 2020-01-27 | $20.96 | $21.49 | $20.26 | $20.39 | $15.67 | 124,702 |
| 2020-01-24 | $21.22 | $21.22 | $20.95 | $21.00 | $16.14 | 7,783 |
| 2020-01-23 | $21.05 | $21.20 | $20.80 | $21.05 | $16.18 | 13,143 |
| 2020-01-22 | $21.06 | $21.06 | $20.90 | $20.98 | $16.12 | 23,164 |
| 2020-01-21 | $21.11 | $21.45 | $21.05 | $21.18 | $16.28 | 20,115 |
| 2020-01-17 | $21.25 | $21.40 | $21.20 | $21.23 | $16.32 | 8,167 |
| 2020-01-16 | $21.23 | $21.42 | $21.02 | $21.20 | $16.30 | 13,372 |
| 2020-01-15 | $21.28 | $21.30 | $21.10 | $21.15 | $16.26 | 7,111 |
| 2020-01-14 | $21.15 | $21.38 | $20.98 | $21.15 | $16.26 | 8,621 |
| 2020-01-13 | $21.09 | $21.40 | $20.77 | $20.98 | $16.12 | 24,833 |
| 2020-01-10 | $20.65 | $21.07 | $20.61 | $20.74 | $15.94 | 16,689 |
| 2020-01-09 | $20.90 | $21.16 | $20.55 | $20.66 | $15.88 | 12,454 |
| 2020-01-08 | $21.24 | $21.41 | $20.98 | $20.98 | $16.13 | 14,276 |
| 2020-01-07 | $21.00 | $21.54 | $20.90 | $21.42 | $16.47 | 13,959 |
| 2020-01-06 | $20.97 | $21.00 | $20.72 | $20.96 | $16.11 | 25,069 |
| 2020-01-03 | $20.95 | $20.95 | $20.75 | $20.77 | $15.97 | 7,270 |
| 2020-01-02 | $20.48 | $20.60 | $20.45 | $20.60 | $15.84 | 7,191 |
| 2019-12-31 | $20.60 | $20.60 | $20.39 | $20.48 | $15.74 | 19,161 |
| 2019-12-30 | $20.56 | $20.58 | $20.36 | $20.58 | $15.82 | 6,440 |
| 2019-12-27 | $20.65 | $20.73 | $20.36 | $20.45 | $15.72 | 7,254 |
| 2019-12-26 | $20.42 | $20.45 | $20.38 | $20.38 | $15.67 | 826 |
| 2019-12-24 | $20.31 | $20.42 | $20.28 | $20.40 | $15.68 | 4,619 |
| 2019-12-23 | $20.54 | $20.70 | $20.32 | $20.34 | $15.63 | 9,113 |
| 2019-12-20 | $20.27 | $20.58 | $20.27 | $20.54 | $15.79 | 15,398 |
| 2019-12-19 | $20.34 | $20.43 | $20.19 | $20.43 | $15.70 | 11,380 |
| 2019-12-18 | $20.30 | $20.44 | $20.25 | $20.44 | $15.71 | 33,794 |
| 2019-12-17 | $20.09 | $20.39 | $20.00 | $20.35 | $15.64 | 8,000 |
| 2019-12-16 | $20.22 | $20.32 | $19.86 | $20.09 | $15.45 | 13,964 |
| 2019-12-13 | $20.11 | $20.43 | $19.75 | $20.13 | $15.47 | 12,841 |
| 2019-12-12 | $19.99 | $20.44 | $19.66 | $20.44 | $15.71 | 18,144 |
| 2019-12-11 | $20.40 | $20.57 | $20.32 | $20.40 | $15.24 | 22,687 |
| 2019-12-10 | $20.25 | $20.46 | $20.14 | $20.31 | $15.17 | 10,342 |
| 2019-12-09 | $20.45 | $20.65 | $20.03 | $20.20 | $15.09 | 30,197 |
| 2019-12-06 | $20.34 | $20.45 | $20.26 | $20.35 | $15.21 | 3,400 |
| 2019-12-05 | $20.26 | $20.40 | $20.03 | $20.37 | $15.22 | 8,964 |
| 2019-12-04 | $20.00 | $20.20 | $20.00 | $20.19 | $15.09 | 9,860 |
| 2019-12-03 | $20.25 | $20.41 | $20.00 | $20.00 | $14.95 | 14,931 |
| 2019-12-02 | $20.42 | $20.42 | $20.15 | $20.38 | $15.23 | 11,820 |
| 2019-11-29 | $20.35 | $20.42 | $20.25 | $20.42 | $15.26 | 2,141 |
| 2019-11-27 | $20.20 | $20.49 | $20.18 | $20.40 | $15.24 | 13,957 |
| 2019-11-26 | $20.00 | $21.00 | $20.00 | $20.20 | $15.09 | 131,471 |
| 2019-11-25 | $20.50 | $20.53 | $20.04 | $20.06 | $14.99 | 42,608 |
| 2019-11-22 | $21.26 | $21.26 | $20.38 | $20.52 | $15.33 | 17,101 |
| 2019-11-21 | $21.51 | $21.51 | $21.00 | $21.08 | $15.75 | 9,110 |
| 2019-11-20 | $20.38 | $21.15 | $20.37 | $21.03 | $15.72 | 10,023 |
| 2019-11-19 | $20.12 | $21.76 | $20.00 | $20.34 | $15.20 | 21,578 |
| 2019-11-18 | $20.67 | $20.95 | $20.02 | $20.03 | $14.97 | 20,715 |
| 2019-11-15 | $21.20 | $21.60 | $20.60 | $20.95 | $15.65 | 18,833 |
| 2019-11-14 | $20.90 | $21.66 | $20.90 | $21.20 | $15.84 | 5,273 |
| 2019-11-13 | $20.81 | $21.00 | $20.64 | $20.90 | $15.62 | 13,324 |
| 2019-11-12 | $21.00 | $21.00 | $20.76 | $20.89 | $15.61 | 5,056 |
| 2019-11-11 | $21.07 | $21.88 | $21.00 | $21.04 | $15.72 | 8,877 |
| 2019-11-08 | $21.18 | $21.75 | $20.81 | $21.20 | $15.84 | 5,333 |
| 2019-11-07 | $21.88 | $21.88 | $21.05 | $21.18 | $15.83 | 1,647 |
| 2019-11-06 | $20.96 | $21.65 | $20.96 | $21.36 | $15.96 | 4,477 |
| 2019-11-05 | $21.00 | $21.04 | $21.00 | $21.04 | $15.72 | 751 |
| 2019-11-04 | $20.90 | $20.99 | $20.81 | $20.99 | $15.69 | 4,051 |
| 2019-11-01 | $20.78 | $20.84 | $20.75 | $20.84 | $15.57 | 4,735 |
| 2019-10-31 | $20.78 | $20.80 | $20.78 | $20.78 | $15.53 | 7,594 |
| 2019-10-30 | $20.78 | $20.78 | $20.78 | $20.78 | $15.53 | 75 |
| 2019-10-29 | $20.68 | $20.80 | $20.60 | $20.78 | $15.53 | 1,714 |
| 2019-10-28 | $20.83 | $20.83 | $20.75 | $20.75 | $15.51 | 1,188 |
| 2019-10-25 | $20.65 | $20.73 | $20.65 | $20.73 | $15.49 | 661 |
| 2019-10-24 | $20.70 | $20.80 | $20.50 | $20.50 | $15.32 | 3,207 |
| 2019-10-23 | $20.68 | $20.68 | $20.63 | $20.65 | $15.43 | 1,173 |
| 2019-10-22 | $20.74 | $20.74 | $20.31 | $20.31 | $15.18 | 1,840 |
| 2019-10-21 | $20.83 | $20.83 | $20.20 | $20.59 | $15.39 | 14,935 |
| 2019-10-18 | $20.88 | $20.90 | $20.80 | $20.80 | $15.54 | 4,773 |
| 2019-10-17 | $20.90 | $20.90 | $20.85 | $20.86 | $15.59 | 4,490 |
| 2019-10-16 | $20.62 | $20.85 | $20.62 | $20.85 | $15.58 | 3,206 |
| 2019-10-15 | $20.86 | $20.86 | $20.63 | $20.68 | $15.45 | 4,403 |
| 2019-10-14 | $20.80 | $20.85 | $20.80 | $20.85 | $15.58 | 851 |
| 2019-10-11 | $20.79 | $20.87 | $20.65 | $20.75 | $15.51 | 6,641 |
| 2019-10-10 | $20.63 | $20.64 | $20.61 | $20.64 | $15.42 | 4,922 |
| 2019-10-09 | $20.68 | $20.68 | $20.62 | $20.62 | $15.41 | 747 |
| 2019-10-08 | $20.64 | $20.67 | $20.61 | $20.64 | $15.42 | 1,624 |
| 2019-10-07 | $20.59 | $20.65 | $20.59 | $20.65 | $15.43 | 2,906 |
| 2019-10-04 | $20.59 | $20.71 | $20.59 | $20.59 | $15.39 | 6,004 |
| 2019-10-03 | $20.55 | $20.88 | $20.45 | $20.72 | $15.48 | 16,095 |
| 2019-10-02 | $20.42 | $20.45 | $20.20 | $20.45 | $15.28 | 4,303 |
| 2019-10-01 | $20.40 | $20.50 | $20.37 | $20.45 | $15.28 | 10,869 |
| 2019-09-30 | $20.39 | $20.43 | $20.18 | $20.43 | $15.27 | 6,639 |
| 2019-09-27 | $19.73 | $20.00 | $19.66 | $20.00 | $14.95 | 2,718 |
| 2019-09-26 | $19.76 | $19.76 | $19.50 | $19.52 | $14.59 | 8,594 |
| 2019-09-25 | $20.23 | $20.27 | $19.75 | $19.80 | $14.80 | 8,298 |
| 2019-09-24 | $20.25 | $20.33 | $20.25 | $20.28 | $15.15 | 1,773 |
| 2019-09-23 | $20.18 | $20.41 | $20.14 | $20.34 | $15.20 | 21,556 |
| 2019-09-20 | $20.14 | $20.40 | $19.90 | $20.13 | $15.04 | 9,113 |
| 2019-09-19 | $20.21 | $20.32 | $20.15 | $20.15 | $15.06 | 8,214 |
| 2019-09-18 | $20.28 | $20.28 | $20.20 | $20.20 | $15.09 | 5,071 |
| 2019-09-17 | $19.81 | $20.28 | $19.81 | $20.28 | $15.15 | 8,754 |
| 2019-09-16 | $20.12 | $20.29 | $19.98 | $20.29 | $15.16 | 5,494 |
| 2019-09-13 | $20.01 | $20.03 | $19.69 | $19.90 | $14.87 | 2,301 |
| 2019-09-12 | $20.29 | $20.29 | $19.69 | $20.08 | $15.00 | 3,117 |
| 2019-09-11 | $20.40 | $20.49 | $20.31 | $20.35 | $14.78 | 33,912 |
| 2019-09-10 | $20.45 | $20.49 | $20.31 | $20.33 | $14.76 | 22,045 |
| 2019-09-09 | $20.60 | $20.64 | $20.39 | $20.53 | $14.91 | 12,850 |
| 2019-09-06 | $20.45 | $20.60 | $20.42 | $20.54 | $14.91 | 18,703 |
| 2019-09-05 | $20.65 | $20.70 | $20.43 | $20.43 | $14.84 | 10,361 |
| 2019-09-04 | $20.70 | $20.89 | $20.68 | $20.68 | $15.02 | 4,268 |
| 2019-09-03 | $20.89 | $20.90 | $20.70 | $20.70 | $15.03 | 7,419 |
| 2019-08-30 | $20.87 | $20.90 | $20.81 | $20.84 | $15.13 | 6,724 |
| 2019-08-29 | $20.90 | $20.90 | $20.86 | $20.86 | $15.15 | 2,967 |
| 2019-08-28 | $20.95 | $21.11 | $20.78 | $20.86 | $15.15 | 6,563 |
| 2019-08-27 | $20.96 | $21.32 | $20.90 | $21.32 | $15.48 | 6,675 |
| 2019-08-26 | $21.41 | $21.43 | $20.75 | $20.91 | $15.18 | 32,437 |
| 2019-08-23 | $21.30 | $21.30 | $21.25 | $21.25 | $15.43 | 601 |
| 2019-08-22 | $21.40 | $21.40 | $21.40 | $21.40 | $15.54 | 390 |
| 2019-08-21 | $21.20 | $21.42 | $21.20 | $21.40 | $15.54 | 4,850 |
| 2019-08-20 | $21.40 | $21.40 | $21.00 | $21.16 | $15.36 | 7,019 |
| 2019-08-19 | $21.73 | $21.73 | $21.20 | $21.20 | $15.39 | 18,850 |
| 2019-08-16 | $21.71 | $21.78 | $21.70 | $21.73 | $15.78 | 1,805 |
| 2019-08-15 | $21.79 | $21.79 | $21.56 | $21.60 | $15.68 | 12,521 |
| 2019-08-14 | $21.57 | $21.95 | $21.57 | $21.78 | $15.81 | 5,808 |
| 2019-08-13 | $21.56 | $21.94 | $21.56 | $21.94 | $15.93 | 2,494 |
| 2019-08-12 | $21.64 | $21.74 | $21.53 | $21.53 | $15.63 | 2,400 |
| 2019-08-09 | $21.70 | $21.89 | $21.55 | $21.85 | $15.87 | 10,235 |
| 2019-08-08 | $21.50 | $21.80 | $21.50 | $21.80 | $15.83 | 8,126 |
| 2019-08-07 | $21.33 | $21.71 | $21.15 | $21.52 | $15.62 | 5,578 |
| 2019-08-06 | $21.44 | $21.64 | $21.15 | $21.15 | $15.36 | 3,216 |
| 2019-08-05 | $21.08 | $21.69 | $21.08 | $21.60 | $15.68 | 7,306 |
| 2019-08-02 | $21.50 | $21.70 | $21.50 | $21.70 | $15.76 | 3,848 |
| 2019-08-01 | $21.75 | $21.80 | $21.50 | $21.50 | $15.61 | 4,876 |
| 2019-07-31 | $21.60 | $21.75 | $21.53 | $21.65 | $15.72 | 5,860 |
| 2019-07-30 | $21.47 | $21.63 | $21.47 | $21.57 | $15.66 | 1,851 |
| 2019-07-29 | $21.65 | $21.67 | $21.29 | $21.42 | $15.55 | 4,676 |
| 2019-07-26 | $21.70 | $21.70 | $21.59 | $21.59 | $15.68 | 2,977 |
| 2019-07-25 | $21.10 | $21.40 | $21.10 | $21.36 | $15.51 | 9,885 |
| 2019-07-24 | $21.64 | $21.64 | $21.02 | $21.64 | $15.71 | 5,030 |
| 2019-07-23 | $20.90 | $21.30 | $20.50 | $20.80 | $15.10 | 4,080 |
| 2019-07-22 | $21.64 | $21.64 | $21.15 | $21.15 | $15.36 | 6,315 |
| 2019-07-19 | $21.13 | $21.54 | $21.13 | $21.54 | $15.64 | 1,972 |
| 2019-07-18 | $21.35 | $21.35 | $21.15 | $21.15 | $15.35 | 670 |
| 2019-07-17 | $21.47 | $21.47 | $21.27 | $21.27 | $15.44 | 3,628 |
| 2019-07-16 | $21.45 | $21.50 | $21.45 | $21.50 | $15.61 | 530 |
| 2019-07-15 | $21.28 | $21.28 | $21.28 | $21.28 | $15.45 | 650 |
| 2019-07-12 | $21.39 | $21.44 | $21.27 | $21.28 | $15.45 | 3,937 |
| 2019-07-11 | $21.21 | $21.21 | $21.18 | $21.21 | $15.40 | 2,970 |
| 2019-07-10 | $21.21 | $21.22 | $21.13 | $21.21 | $15.40 | 6,574 |
| 2019-07-09 | $21.22 | $21.37 | $21.21 | $21.36 | $15.51 | 1,888 |
| 2019-07-08 | $21.50 | $21.50 | $21.17 | $21.25 | $15.43 | 6,995 |
| 2019-07-05 | $21.00 | $21.13 | $20.84 | $20.95 | $15.21 | 2,165 |
| 2019-07-03 | $21.17 | $21.17 | $21.17 | $21.17 | $15.37 | 0 |
| 2019-07-02 | $21.17 | $21.17 | $21.17 | $21.17 | $15.37 | 28 |
| 2019-07-01 | $21.25 | $21.25 | $20.93 | $21.17 | $15.37 | 6,192 |
| 2019-06-28 | $21.25 | $21.25 | $20.00 | $20.99 | $15.24 | 9,011 |
| 2019-06-27 | $20.99 | $21.25 | $20.99 | $21.25 | $15.43 | 4,303 |
| 2019-06-26 | $20.88 | $21.25 | $20.82 | $21.25 | $15.43 | 8,783 |
| 2019-06-25 | $20.81 | $21.14 | $20.69 | $21.10 | $15.32 | 7,400 |
| 2019-06-24 | $20.68 | $21.20 | $20.68 | $21.00 | $15.25 | 5,245 |
| 2019-06-21 | $20.41 | $20.95 | $20.41 | $20.78 | $15.09 | 5,164 |
| 2019-06-20 | $20.51 | $20.62 | $20.10 | $20.30 | $14.74 | 3,703 |
| 2019-06-19 | $19.81 | $20.90 | $19.78 | $20.55 | $14.92 | 5,998 |
| 2019-06-18 | $21.00 | $21.00 | $20.00 | $20.89 | $15.17 | 7,823 |
| 2019-06-17 | $21.01 | $21.15 | $20.79 | $20.81 | $15.11 | 4,571 |
| 2019-06-14 | $21.00 | $21.10 | $20.79 | $20.90 | $15.18 | 3,410 |
| 2019-06-13 | $21.30 | $21.30 | $21.00 | $21.00 | $15.25 | 4,630 |
| 2019-06-12 | $21.55 | $21.64 | $21.55 | $21.57 | $15.24 | 2,740 |
| 2019-06-11 | $21.38 | $21.59 | $21.38 | $21.58 | $15.24 | 3,095 |
| 2019-06-10 | $21.25 | $21.55 | $21.23 | $21.50 | $15.19 | 5,665 |
| 2019-06-07 | $21.19 | $21.25 | $21.17 | $21.25 | $15.01 | 4,890 |
| 2019-06-06 | $21.21 | $21.21 | $20.61 | $21.14 | $14.93 | 8,905 |
| 2019-06-05 | $21.30 | $21.35 | $21.15 | $21.17 | $14.95 | 2,639 |
| 2019-06-04 | $21.21 | $21.35 | $21.11 | $21.25 | $15.01 | 3,502 |
| 2019-06-03 | $20.50 | $21.35 | $20.50 | $21.35 | $15.08 | 3,981 |
| 2019-05-31 | $20.99 | $20.99 | $20.37 | $20.50 | $14.48 | 5,441 |
| 2019-05-30 | $21.29 | $21.29 | $20.44 | $20.89 | $14.76 | 7,021 |
| 2019-05-29 | $20.90 | $21.11 | $20.90 | $20.99 | $14.83 | 9,600 |
| 2019-05-28 | $21.21 | $21.34 | $21.00 | $21.00 | $14.83 | 4,164 |
| 2019-05-24 | $20.95 | $21.09 | $20.90 | $21.09 | $14.89 | 1,558 |
| 2019-05-23 | $20.69 | $21.00 | $20.55 | $21.00 | $14.83 | 18,913 |
| 2019-05-22 | $21.00 | $21.00 | $20.57 | $20.60 | $14.55 | 4,370 |
| 2019-05-21 | $20.51 | $20.75 | $20.42 | $20.60 | $14.55 | 3,169 |
| 2019-05-20 | $20.30 | $20.90 | $20.21 | $20.51 | $14.49 | 10,528 |
| 2019-05-17 | $20.14 | $20.23 | $20.14 | $20.23 | $14.29 | 794 |
| 2019-05-16 | $20.19 | $20.28 | $20.05 | $20.20 | $14.27 | 2,360 |
| 2019-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $14.13 | 0 |
| 2019-05-14 | $19.61 | $20.24 | $19.61 | $20.00 | $14.13 | 6,422 |
| 2019-05-13 | $20.03 | $20.15 | $19.63 | $19.63 | $13.87 | 2,800 |
| 2019-05-10 | $20.11 | $20.19 | $19.78 | $20.13 | $14.22 | 1,547 |
| 2019-05-09 | $20.19 | $20.19 | $19.83 | $20.03 | $14.15 | 2,000 |
| 2019-05-08 | $19.66 | $19.99 | $19.66 | $19.85 | $14.02 | 1,410 |
| 2019-05-07 | $19.64 | $19.77 | $19.52 | $19.60 | $13.84 | 1,907 |
| 2019-05-06 | $19.36 | $20.13 | $19.36 | $20.07 | $14.18 | 3,952 |
| 2019-05-03 | $19.69 | $20.13 | $19.69 | $19.91 | $14.06 | 3,112 |
| 2019-05-02 | $19.98 | $19.98 | $19.86 | $19.86 | $14.03 | 300 |
| 2019-05-01 | $19.80 | $20.14 | $19.80 | $19.90 | $14.06 | 6,376 |
| 2019-04-30 | $19.43 | $19.79 | $19.40 | $19.75 | $13.95 | 3,674 |
| 2019-04-29 | $19.50 | $19.99 | $19.50 | $19.98 | $14.11 | 2,002 |
| 2019-04-26 | $19.33 | $19.50 | $19.00 | $19.50 | $13.78 | 1,200 |
| 2019-04-25 | $19.61 | $19.86 | $19.61 | $19.80 | $13.99 | 2,370 |
| 2019-04-24 | $18.89 | $19.66 | $18.89 | $19.51 | $13.78 | 2,450 |
| 2019-04-23 | $20.09 | $20.09 | $19.26 | $19.26 | $13.61 | 450 |
| 2019-04-22 | $19.25 | $20.13 | $19.25 | $20.13 | $14.22 | 1,468 |
| 2019-04-18 | $20.25 | $20.30 | $19.01 | $19.75 | $13.95 | 8,924 |
| 2019-04-17 | $19.27 | $19.64 | $19.14 | $19.15 | $13.53 | 1,700 |
| 2019-04-16 | $19.28 | $19.28 | $19.28 | $19.28 | $13.62 | 300 |
| 2019-04-15 | $19.89 | $19.89 | $18.73 | $18.83 | $13.30 | 6,948 |
| 2019-04-12 | $18.17 | $18.90 | $18.17 | $18.69 | $13.20 | 2,779 |
| 2019-04-11 | $19.25 | $19.25 | $18.67 | $18.67 | $13.19 | 2,050 |
| 2019-04-10 | $19.00 | $19.38 | $18.68 | $19.23 | $13.58 | 6,195 |
| 2019-04-09 | $19.64 | $19.64 | $19.64 | $19.64 | $13.88 | 100 |
| 2019-04-08 | $19.54 | $19.71 | $19.50 | $19.50 | $13.77 | 1,250 |
| 2019-04-05 | $19.45 | $19.47 | $19.25 | $19.25 | $13.60 | 1,600 |
| 2019-04-04 | $19.70 | $19.75 | $19.49 | $19.69 | $13.91 | 1,641 |
| 2019-04-03 | $19.40 | $19.75 | $19.29 | $19.75 | $13.95 | 12,536 |
| 2019-04-02 | $19.70 | $19.70 | $19.47 | $19.47 | $13.75 | 902 |
| 2019-04-01 | $19.60 | $19.75 | $19.60 | $19.74 | $13.94 | 8,715 |
| 2019-03-29 | $19.75 | $19.75 | $19.60 | $19.65 | $13.88 | 1,155 |
| 2019-03-28 | $19.75 | $19.75 | $19.70 | $19.73 | $13.94 | 6,929 |
| 2019-03-27 | $19.82 | $19.82 | $19.62 | $19.62 | $13.86 | 480 |
| 2019-03-26 | $19.75 | $19.75 | $19.50 | $19.58 | $13.83 | 1,200 |
| 2019-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $13.95 | 44 |
| 2019-03-22 | $19.74 | $19.75 | $19.58 | $19.75 | $13.95 | 1,552 |
| 2019-03-21 | $19.40 | $19.66 | $19.40 | $19.66 | $13.89 | 1,450 |
| 2019-03-20 | $19.31 | $19.50 | $19.25 | $19.25 | $13.60 | 2,882 |
| 2019-03-19 | $19.25 | $19.25 | $19.01 | $19.01 | $13.43 | 1,713 |
| 2019-03-18 | $19.75 | $19.75 | $19.25 | $19.70 | $13.92 | 4,428 |
| 2019-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $13.95 | 415 |
| 2019-03-14 | $19.86 | $19.90 | $19.26 | $19.70 | $13.92 | 15,705 |
| 2019-03-13 | $20.20 | $20.20 | $19.96 | $20.19 | $13.85 | 616 |
| 2019-03-12 | $19.75 | $20.20 | $19.75 | $20.11 | $13.79 | 6,916 |
| 2019-03-11 | $19.75 | $19.75 | $19.75 | $19.75 | $13.55 | 95 |
| 2019-03-08 | $19.60 | $19.90 | $19.60 | $19.75 | $13.55 | 2,682 |
| 2019-03-07 | $19.60 | $19.64 | $19.60 | $19.60 | $13.45 | 1,890 |
| 2019-03-06 | $20.44 | $20.50 | $20.00 | $20.17 | $13.84 | 5,090 |
| 2019-03-05 | $20.23 | $20.23 | $20.14 | $20.14 | $13.82 | 720 |
| 2019-03-04 | $19.88 | $20.00 | $19.74 | $19.90 | $13.65 | 2,255 |
| 2019-03-01 | $19.90 | $19.90 | $19.90 | $19.90 | $13.65 | 200 |
| 2019-02-28 | $18.39 | $19.66 | $18.39 | $19.66 | $13.49 | 346 |
| 2019-02-27 | $19.66 | $20.00 | $19.45 | $19.91 | $13.65 | 5,936 |
| 2019-02-26 | $19.01 | $19.99 | $19.01 | $19.45 | $13.34 | 4,681 |
| 2019-02-25 | $18.24 | $19.47 | $18.24 | $19.00 | $13.03 | 4,244 |
| 2019-02-22 | $18.49 | $18.52 | $18.24 | $18.24 | $12.51 | 468 |
| 2019-02-21 | $19.20 | $19.20 | $17.50 | $18.53 | $12.71 | 4,291 |
| 2019-02-20 | $19.60 | $19.74 | $19.20 | $19.20 | $13.17 | 4,675 |
| 2019-02-19 | $19.22 | $20.00 | $19.20 | $19.92 | $13.66 | 3,325 |
| 2019-02-15 | $19.30 | $19.75 | $19.30 | $19.65 | $13.48 | 3,046 |
| 2019-02-14 | $19.31 | $19.75 | $19.30 | $19.75 | $13.55 | 870 |
| 2019-02-13 | $19.30 | $19.57 | $19.21 | $19.30 | $13.24 | 864 |
| 2019-02-12 | $19.25 | $20.01 | $18.79 | $19.21 | $13.17 | 7,285 |
| 2019-02-11 | $19.05 | $19.24 | $18.98 | $19.15 | $13.14 | 2,088 |
| 2019-02-08 | $18.54 | $18.82 | $18.50 | $18.80 | $12.90 | 1,610 |
| 2019-02-07 | $18.87 | $19.14 | $18.70 | $19.14 | $13.13 | 11,937 |
| 2019-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $12.69 | 1,000 |
| 2019-02-05 | $18.91 | $18.91 | $18.82 | $18.82 | $12.91 | 800 |
| 2019-02-04 | $18.66 | $18.99 | $18.20 | $18.98 | $13.02 | 6,503 |
| 2019-02-01 | $18.75 | $18.75 | $18.11 | $18.29 | $12.55 | 1,025 |
| 2019-01-31 | $17.55 | $18.90 | $17.55 | $18.90 | $12.96 | 10,823 |
| 2019-01-30 | $16.79 | $17.17 | $16.79 | $17.00 | $11.66 | 970 |
| 2019-01-29 | $17.49 | $17.49 | $17.49 | $17.49 | $12.00 | 14 |
| 2019-01-28 | $16.50 | $17.49 | $16.50 | $17.49 | $12.00 | 1,850 |
| 2019-01-25 | $17.40 | $17.40 | $17.24 | $17.24 | $11.82 | 625 |
| 2019-01-24 | $17.24 | $17.24 | $17.24 | $17.24 | $11.83 | 15 |
| 2019-01-23 | $17.24 | $17.24 | $17.24 | $17.24 | $11.83 | 0 |
| 2019-01-22 | $17.38 | $17.38 | $17.24 | $17.24 | $11.83 | 1,875 |
| 2019-01-18 | $17.31 | $17.45 | $17.30 | $17.45 | $11.97 | 1,255 |
| 2019-01-17 | $17.80 | $17.80 | $17.80 | $17.80 | $12.21 | 615 |
| 2019-01-16 | $16.25 | $16.25 | $16.18 | $16.25 | $11.15 | 2,050 |
| 2019-01-15 | $16.25 | $16.25 | $16.17 | $16.25 | $11.15 | 2,470 |
| 2019-01-14 | $16.50 | $16.67 | $16.50 | $16.50 | $11.32 | 485 |
| 2019-01-11 | $16.50 | $16.74 | $16.50 | $16.50 | $11.32 | 2,482 |
| 2019-01-10 | $15.70 | $16.75 | $15.70 | $16.50 | $11.32 | 1,921 |
| 2019-01-09 | $16.01 | $16.01 | $16.01 | $16.01 | $10.98 | 450 |
| 2019-01-08 | $16.00 | $17.00 | $16.00 | $16.51 | $11.33 | 700 |
| 2019-01-07 | $16.22 | $16.85 | $16.02 | $16.85 | $11.56 | 8,145 |
| 2019-01-04 | $16.79 | $16.85 | $16.00 | $16.01 | $10.98 | 4,394 |
| 2019-01-03 | $15.12 | $16.01 | $15.12 | $15.88 | $10.89 | 4,749 |
| 2019-01-02 | $14.13 | $16.16 | $14.13 | $16.16 | $11.09 | 5,080 |
| 2018-12-31 | $14.99 | $15.00 | $14.00 | $14.39 | $9.87 | 8,409 |
| 2018-12-28 | $14.00 | $14.79 | $13.79 | $14.40 | $9.88 | 2,085 |
| 2018-12-27 | $14.45 | $14.91 | $13.79 | $14.37 | $9.86 | 3,750 |
| 2018-12-26 | $14.66 | $15.07 | $13.21 | $14.50 | $9.95 | 9,876 |
| 2018-12-24 | $14.97 | $14.97 | $14.97 | $14.97 | $10.27 | 200 |
| 2018-12-21 | $13.87 | $13.87 | $13.49 | $13.79 | $9.46 | 4,400 |
| 2018-12-20 | $14.50 | $14.54 | $13.65 | $13.69 | $9.39 | 2,656 |
| 2018-12-19 | $14.11 | $14.86 | $14.11 | $14.22 | $9.75 | 3,866 |
| 2018-12-18 | $13.26 | $13.75 | $13.26 | $13.73 | $9.42 | 3,930 |
| 2018-12-17 | $15.02 | $15.02 | $12.02 | $14.85 | $10.19 | 15,426 |
| 2018-12-14 | $16.00 | $16.00 | $15.16 | $15.50 | $10.63 | 2,920 |
| 2018-12-13 | $16.00 | $16.55 | $16.00 | $16.38 | $11.24 | 3,060 |
| 2018-12-12 | $17.00 | $18.50 | $17.00 | $17.73 | $11.74 | 5,062 |
| 2018-12-11 | $16.75 | $17.00 | $15.60 | $17.00 | $11.26 | 2,360 |
| 2018-12-10 | $17.60 | $18.52 | $16.01 | $16.60 | $10.99 | 12,224 |
| 2018-12-07 | $18.13 | $18.13 | $17.67 | $17.67 | $11.70 | 1,844 |
| 2018-12-06 | $18.00 | $18.00 | $17.65 | $17.65 | $11.69 | 3,114 |
| 2018-12-04 | $18.86 | $18.91 | $17.56 | $17.82 | $11.80 | 4,640 |
| 2018-12-03 | $18.37 | $19.16 | $18.32 | $19.16 | $12.69 | 1,957 |
| 2018-11-30 | $17.49 | $17.92 | $17.49 | $17.57 | $11.63 | 1,900 |
| 2018-11-29 | $18.11 | $18.13 | $18.11 | $18.11 | $11.99 | 2,500 |
| 2018-11-28 | $17.89 | $18.26 | $17.89 | $18.10 | $11.99 | 4,820 |
| 2018-11-27 | $17.00 | $17.59 | $17.00 | $17.22 | $11.40 | 2,953 |
| 2018-11-26 | $17.63 | $18.25 | $17.00 | $17.00 | $11.26 | 4,488 |
| 2018-11-23 | $17.58 | $17.58 | $17.58 | $17.58 | $11.64 | 1,707 |
| 2018-11-21 | $17.15 | $17.63 | $16.93 | $17.58 | $11.64 | 1,707 |
| 2018-11-20 | $17.50 | $18.24 | $17.00 | $17.00 | $11.26 | 9,110 |
| 2018-11-19 | $16.00 | $18.37 | $16.00 | $17.50 | $11.59 | 19,995 |
| 2018-11-16 | $15.34 | $15.50 | $15.33 | $15.47 | $10.25 | 1,450 |
| 2018-11-15 | $15.00 | $15.50 | $14.93 | $15.38 | $10.19 | 3,209 |
| 2018-11-14 | $15.12 | $15.50 | $14.73 | $15.01 | $9.94 | 2,651 |
| 2018-11-13 | $15.50 | $15.50 | $15.40 | $15.40 | $10.20 | 11,010 |
| 2018-11-12 | $16.00 | $16.00 | $15.06 | $15.06 | $9.97 | 481 |
| 2018-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $10.60 | 32 |
| 2018-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $10.60 | 127 |
| 2018-11-07 | $15.81 | $15.81 | $15.81 | $15.81 | $10.47 | 150 |
| 2018-11-06 | $15.75 | $15.79 | $15.75 | $15.75 | $10.43 | 3,468 |
| 2018-11-05 | $15.49 | $16.00 | $15.38 | $16.00 | $10.60 | 3,339 |
| 2018-11-02 | $14.28 | $15.09 | $14.28 | $15.09 | $9.99 | 703 |
| 2018-11-01 | $15.68 | $15.70 | $15.00 | $15.00 | $9.93 | 2,332 |
| 2018-10-31 | $15.99 | $15.99 | $15.92 | $15.92 | $10.54 | 430 |
| 2018-10-30 | $16.49 | $16.49 | $15.01 | $15.75 | $10.43 | 2,055 |
| 2018-10-29 | $16.50 | $16.50 | $16.50 | $16.50 | $10.93 | 155 |
| 2018-10-26 | $15.66 | $16.11 | $15.01 | $16.11 | $10.67 | 2,100 |
| 2018-10-25 | $15.32 | $16.48 | $15.32 | $16.24 | $10.76 | 2,113 |
| 2018-10-24 | $15.50 | $15.50 | $14.50 | $15.25 | $10.10 | 4,659 |
| 2018-10-23 | $14.30 | $17.33 | $14.00 | $15.75 | $10.43 | 6,227 |
| 2018-10-22 | $17.11 | $17.11 | $11.90 | $14.30 | $9.47 | 11,900 |
| 2018-10-19 | $17.11 | $17.75 | $17.11 | $17.75 | $11.75 | 540 |
| 2018-10-18 | $18.25 | $18.25 | $17.45 | $17.45 | $11.56 | 3,880 |
| 2018-10-17 | $18.26 | $18.31 | $18.25 | $18.25 | $12.09 | 920 |
| 2018-10-16 | $18.37 | $18.37 | $18.36 | $18.37 | $12.17 | 1,925 |
| 2018-10-15 | $18.29 | $18.29 | $18.29 | $18.29 | $12.11 | 134 |
| 2018-10-12 | $18.25 | $18.37 | $18.25 | $18.29 | $12.11 | 2,500 |
| 2018-10-11 | $18.25 | $18.25 | $18.25 | $18.25 | $12.09 | 0 |
| 2018-10-10 | $18.28 | $18.28 | $18.25 | $18.25 | $12.09 | 1,264 |
| 2018-10-09 | $18.89 | $18.89 | $18.89 | $18.89 | $12.51 | 0 |
| 2018-10-08 | $18.89 | $18.89 | $18.89 | $18.89 | $12.51 | 26 |
| 2018-10-05 | $18.89 | $18.89 | $18.89 | $18.89 | $12.51 | 234 |
| 2018-10-04 | $18.99 | $18.99 | $18.26 | $18.26 | $12.09 | 3,187 |
| 2018-10-03 | $18.57 | $18.57 | $18.43 | $18.43 | $12.21 | 1,342 |
| 2018-10-02 | $19.02 | $19.02 | $19.02 | $19.02 | $12.60 | 1,028 |
| 2018-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $12.32 | 190 |
| 2018-09-28 | $19.25 | $19.25 | $18.53 | $18.60 | $12.32 | 1,459 |
| 2018-09-27 | $19.17 | $19.17 | $18.35 | $18.35 | $12.15 | 872 |
| 2018-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $12.75 | 0 |
| 2018-09-25 | $18.75 | $19.25 | $18.75 | $19.25 | $12.75 | 1,800 |
| 2018-09-24 | $18.71 | $18.75 | $18.71 | $18.75 | $12.42 | 725 |
| 2018-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $12.42 | 0 |
| 2018-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $12.42 | 0 |
| 2018-09-19 | $18.75 | $18.75 | $18.75 | $18.75 | $12.42 | 0 |
| 2018-09-18 | $19.60 | $19.60 | $18.75 | $18.75 | $12.42 | 3,001 |
| 2018-09-17 | $19.26 | $19.50 | $17.92 | $18.75 | $12.42 | 4,777 |
| 2018-09-14 | $19.25 | $19.42 | $19.25 | $19.26 | $12.76 | 6,811 |
| 2018-09-13 | $18.00 | $18.58 | $18.00 | $18.58 | $12.31 | 579 |
| 2018-09-12 | $19.15 | $19.15 | $18.54 | $19.10 | $12.26 | 1,319 |
| 2018-09-11 | $19.00 | $19.20 | $19.00 | $19.20 | $12.33 | 2,100 |
| 2018-09-10 | $18.93 | $18.93 | $18.60 | $18.60 | $11.94 | 1,005 |
| 2018-09-07 | $18.51 | $18.58 | $18.50 | $18.58 | $11.93 | 2,902 |
| 2018-09-06 | $18.21 | $19.00 | $18.20 | $18.75 | $12.04 | 1,100 |
| 2018-09-05 | $18.00 | $18.57 | $17.80 | $18.20 | $11.69 | 2,724 |
| 2018-09-04 | $18.00 | $18.00 | $17.80 | $18.00 | $11.56 | 2,574 |
| 2018-08-31 | $18.80 | $18.80 | $18.80 | $18.80 | $12.07 | 182 |
| 2018-08-30 | $18.00 | $18.25 | $17.70 | $18.25 | $11.72 | 1,254 |
| 2018-08-29 | $18.21 | $18.21 | $18.21 | $18.21 | $11.69 | 185 |
| 2018-08-28 | $18.00 | $18.30 | $18.00 | $18.30 | $11.75 | 807 |
| 2018-08-27 | $18.00 | $18.00 | $18.00 | $18.00 | $11.56 | 500 |
| 2018-08-24 | $18.30 | $18.30 | $18.00 | $18.30 | $11.75 | 932 |
| 2018-08-23 | $18.30 | $18.30 | $18.30 | $18.30 | $11.75 | 500 |
| 2018-08-22 | $18.30 | $18.40 | $18.29 | $18.30 | $11.75 | 4,300 |
| 2018-08-21 | $18.29 | $18.49 | $18.29 | $18.49 | $11.87 | 2,047 |
| 2018-08-20 | $18.96 | $18.96 | $18.29 | $18.29 | $11.74 | 300 |
| 2018-08-17 | $18.10 | $18.59 | $18.00 | $18.10 | $11.62 | 5,973 |
| 2018-08-16 | $17.65 | $17.91 | $17.65 | $17.90 | $11.49 | 1,177 |
| 2018-08-15 | $17.69 | $17.80 | $17.65 | $17.80 | $11.43 | 4,513 |
| 2018-08-14 | $17.75 | $17.75 | $17.69 | $17.69 | $11.36 | 1,300 |
| 2018-08-13 | $17.60 | $17.76 | $17.60 | $17.76 | $11.40 | 3,633 |
| 2018-08-10 | $18.00 | $18.00 | $17.59 | $17.60 | $11.30 | 2,806 |
| 2018-08-09 | $17.85 | $18.82 | $17.59 | $17.99 | $11.55 | 4,474 |
| 2018-08-08 | $17.45 | $18.49 | $17.45 | $18.38 | $11.80 | 11,012 |
| 2018-08-07 | $17.18 | $17.18 | $16.20 | $16.99 | $10.91 | 21,963 |
| 2018-08-06 | $17.50 | $18.15 | $17.18 | $17.25 | $11.08 | 3,107 |
| 2018-08-03 | $17.00 | $18.79 | $17.00 | $17.50 | $11.24 | 13,037 |
| 2018-08-02 | $20.82 | $20.90 | $14.00 | $17.16 | $11.01 | 40,217 |
| 2018-08-01 | $21.16 | $21.16 | $20.81 | $21.00 | $13.48 | 526 |
| 2018-07-31 | $21.75 | $21.75 | $20.80 | $20.80 | $13.35 | 2,425 |
| 2018-07-30 | $21.93 | $21.93 | $21.93 | $21.93 | $14.08 | 300 |
| 2018-07-27 | $20.80 | $21.37 | $20.80 | $21.37 | $13.72 | 647 |
| 2018-07-26 | $20.72 | $20.81 | $20.72 | $20.81 | $13.36 | 692 |
| 2018-07-25 | $20.93 | $20.93 | $20.40 | $20.53 | $13.18 | 3,619 |
| 2018-07-24 | $21.14 | $21.14 | $21.14 | $21.14 | $13.57 | 500 |
| 2018-07-23 | $20.80 | $20.90 | $20.80 | $20.90 | $13.42 | 400 |
| 2018-07-20 | $20.67 | $20.80 | $20.60 | $20.80 | $13.35 | 2,910 |
| 2018-07-19 | $21.00 | $21.00 | $20.75 | $20.90 | $13.42 | 4,810 |
| 2018-07-18 | $21.15 | $21.15 | $20.70 | $20.91 | $13.42 | 1,044 |
| 2018-07-17 | $21.14 | $21.43 | $20.70 | $21.05 | $13.51 | 8,680 |
| 2018-07-16 | $21.75 | $21.95 | $21.00 | $21.00 | $13.48 | 2,884 |
| 2018-07-13 | $21.62 | $21.76 | $21.27 | $21.45 | $13.77 | 1,950 |
| 2018-07-12 | $21.50 | $21.62 | $21.50 | $21.62 | $13.88 | 635 |
| 2018-07-11 | $21.95 | $21.95 | $21.95 | $21.95 | $14.09 | 100 |
| 2018-07-10 | $21.12 | $21.25 | $21.06 | $21.25 | $13.64 | 7,227 |
| 2018-07-09 | $21.21 | $21.50 | $21.12 | $21.12 | $13.56 | 2,225 |
| 2018-07-06 | $21.25 | $21.97 | $21.10 | $21.20 | $13.61 | 5,887 |
| 2018-07-05 | $21.00 | $21.23 | $20.69 | $21.12 | $13.56 | 5,288 |
| 2018-07-03 | $21.00 | $21.00 | $20.61 | $20.61 | $13.23 | 797 |
| 2018-07-02 | $21.24 | $21.24 | $21.00 | $21.15 | $13.58 | 2,286 |
| 2018-06-29 | $21.20 | $21.20 | $21.00 | $21.00 | $13.48 | 1,590 |
| 2018-06-28 | $20.82 | $20.82 | $20.71 | $20.71 | $13.30 | 1,038 |
| 2018-06-27 | $21.90 | $21.90 | $20.79 | $20.79 | $13.35 | 2,640 |
| 2018-06-26 | $22.02 | $22.02 | $21.10 | $21.60 | $13.87 | 1,940 |
| 2018-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $14.12 | 117 |
| 2018-06-22 | $21.35 | $21.48 | $21.10 | $21.47 | $13.79 | 2,012 |
| 2018-06-21 | $21.75 | $21.75 | $21.65 | $21.65 | $13.90 | 485 |
| 2018-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $13.96 | 1,000 |
| 2018-06-19 | $21.65 | $21.76 | $21.65 | $21.76 | $13.97 | 2,785 |
| 2018-06-18 | $21.65 | $21.65 | $21.63 | $21.63 | $13.88 | 2,078 |
| 2018-06-15 | $21.60 | $21.64 | $21.60 | $21.60 | $13.87 | 1,384 |
| 2018-06-14 | $21.65 | $21.65 | $21.39 | $21.39 | $13.73 | 1,622 |
| 2018-06-13 | $22.00 | $22.00 | $21.52 | $21.67 | $13.54 | 2,650 |
| 2018-06-12 | $22.20 | $22.46 | $21.51 | $21.56 | $13.47 | 8,413 |
| 2018-06-11 | $22.05 | $22.21 | $21.50 | $21.75 | $13.59 | 11,150 |
| 2018-06-08 | $22.00 | $22.00 | $21.77 | $21.94 | $13.71 | 4,475 |
| 2018-06-07 | $22.05 | $22.69 | $22.00 | $22.00 | $13.75 | 4,950 |
| 2018-06-06 | $22.25 | $22.25 | $22.01 | $22.01 | $13.75 | 2,300 |
| 2018-06-05 | $22.50 | $22.79 | $22.50 | $22.72 | $14.20 | 2,622 |
| 2018-06-04 | $21.70 | $22.44 | $21.50 | $22.44 | $14.02 | 4,500 |
| 2018-06-01 | $22.39 | $22.39 | $21.20 | $22.00 | $13.75 | 7,650 |
| 2018-05-31 | $22.78 | $22.78 | $21.12 | $22.46 | $14.04 | 8,683 |
| 2018-05-30 | $21.75 | $22.77 | $21.75 | $22.77 | $14.23 | 850 |
| 2018-05-29 | $22.27 | $22.40 | $22.00 | $22.32 | $13.95 | 1,760 |
| 2018-05-25 | $22.30 | $22.52 | $21.48 | $22.00 | $13.75 | 6,154 |
| 2018-05-24 | $22.01 | $22.30 | $21.10 | $22.00 | $13.75 | 10,841 |
| 2018-05-23 | $22.40 | $22.40 | $22.00 | $22.06 | $13.79 | 2,050 |
| 2018-05-22 | $22.79 | $22.79 | $22.36 | $22.36 | $13.98 | 3,890 |
| 2018-05-21 | $22.35 | $22.75 | $22.01 | $22.75 | $14.22 | 7,100 |
| 2018-05-18 | $22.34 | $22.79 | $22.34 | $22.78 | $14.24 | 4,126 |
| 2018-05-17 | $22.70 | $22.75 | $22.70 | $22.70 | $14.18 | 800 |
| 2018-05-16 | $22.22 | $22.22 | $22.22 | $22.22 | $13.89 | 100 |
| 2018-05-15 | $22.35 | $22.35 | $21.80 | $21.80 | $13.62 | 5,450 |
| 2018-05-14 | $22.15 | $22.28 | $22.12 | $22.12 | $13.83 | 1,792 |
| 2018-05-11 | $22.87 | $22.87 | $21.80 | $21.80 | $13.62 | 7,051 |
| 2018-05-10 | $22.00 | $22.16 | $21.28 | $22.16 | $13.85 | 6,696 |
| 2018-05-09 | $22.87 | $22.87 | $21.80 | $22.19 | $13.87 | 6,661 |
| 2018-05-08 | $21.68 | $22.02 | $21.68 | $21.89 | $13.68 | 3,015 |
| 2018-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $14.37 | 115 |
| 2018-05-04 | $22.43 | $22.43 | $21.09 | $21.79 | $13.62 | 7,872 |
| 2018-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $14.06 | 300 |
| 2018-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $14.31 | 0 |
| 2018-05-01 | $22.50 | $22.90 | $22.50 | $22.90 | $14.31 | 1,423 |
| 2018-04-30 | $22.11 | $22.15 | $22.00 | $22.15 | $13.84 | 1,450 |
| 2018-04-27 | $22.29 | $22.29 | $22.24 | $22.29 | $13.93 | 2,200 |
| 2018-04-26 | $22.25 | $22.28 | $22.18 | $22.28 | $13.92 | 1,125 |
| 2018-04-25 | $22.88 | $22.88 | $22.80 | $22.80 | $14.25 | 200 |
| 2018-04-24 | $22.55 | $22.88 | $22.20 | $22.88 | $14.30 | 1,504 |
| 2018-04-23 | $22.38 | $22.80 | $22.38 | $22.80 | $14.25 | 750 |
| 2018-04-20 | $22.39 | $22.39 | $22.39 | $22.39 | $13.99 | 0 |
| 2018-04-19 | $22.39 | $22.39 | $22.39 | $22.39 | $13.99 | 0 |
| 2018-04-18 | $22.16 | $22.39 | $22.16 | $22.39 | $13.99 | 305 |
| 2018-04-17 | $22.26 | $22.40 | $21.92 | $22.00 | $13.75 | 5,865 |
| 2018-04-16 | $22.70 | $22.70 | $22.63 | $22.63 | $14.14 | 369 |
| 2018-04-13 | $22.30 | $22.42 | $22.30 | $22.30 | $13.94 | 1,033 |
| 2018-04-12 | $22.60 | $22.60 | $22.60 | $22.60 | $14.12 | 1,000 |
| 2018-04-11 | $22.26 | $22.26 | $22.26 | $22.26 | $13.91 | 0 |
| 2018-04-10 | $22.89 | $22.89 | $22.26 | $22.26 | $13.91 | 1,692 |
| 2018-04-09 | $22.88 | $22.88 | $22.69 | $22.79 | $14.24 | 1,539 |
| 2018-04-06 | $22.11 | $22.63 | $22.00 | $22.00 | $13.75 | 1,689 |
| 2018-04-05 | $22.82 | $22.82 | $22.82 | $22.82 | $14.26 | 0 |
| 2018-04-04 | $22.82 | $22.82 | $22.82 | $22.82 | $14.26 | 0 |
| 2018-04-03 | $22.82 | $22.82 | $22.82 | $22.82 | $14.26 | 0 |
| 2018-04-02 | $22.81 | $22.90 | $22.81 | $22.82 | $14.26 | 3,851 |
| 2018-03-29 | $22.92 | $23.20 | $22.92 | $23.20 | $14.50 | 473 |
| 2018-03-28 | $22.71 | $22.71 | $22.71 | $22.71 | $14.19 | 34 |
| 2018-03-27 | $22.71 | $22.71 | $22.71 | $22.71 | $14.19 | 900 |
| 2018-03-26 | $21.99 | $22.95 | $21.99 | $22.95 | $14.34 | 2,600 |
| 2018-03-23 | $23.65 | $23.65 | $22.00 | $22.10 | $13.81 | 1,950 |
| 2018-03-22 | $23.65 | $23.65 | $22.40 | $22.40 | $14.00 | 2,975 |
| 2018-03-21 | $22.50 | $22.50 | $22.41 | $22.41 | $14.00 | 719 |
| 2018-03-20 | $22.52 | $22.86 | $22.52 | $22.62 | $14.14 | 886 |
| 2018-03-19 | $22.25 | $22.25 | $22.25 | $22.25 | $13.90 | 100 |
| 2018-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $14.37 | 0 |
| 2018-03-15 | $22.25 | $23.50 | $22.23 | $23.00 | $14.37 | 2,957 |
| 2018-03-14 | $23.85 | $23.85 | $22.66 | $22.70 | $14.19 | 4,650 |
| 2018-03-13 | $23.71 | $23.96 | $23.39 | $23.90 | $14.56 | 2,550 |
| 2018-03-12 | $23.96 | $23.96 | $23.72 | $23.72 | $14.45 | 1,014 |
| 2018-03-09 | $23.45 | $23.45 | $21.96 | $21.96 | $13.37 | 5,668 |
| 2018-03-08 | $23.15 | $23.69 | $23.15 | $23.67 | $14.42 | 600 |
| 2018-03-07 | $23.13 | $23.15 | $23.00 | $23.10 | $14.07 | 2,700 |
| 2018-03-06 | $22.76 | $22.76 | $22.76 | $22.76 | $13.87 | 250 |
| 2018-03-05 | $23.13 | $23.13 | $23.13 | $23.13 | $14.09 | 100 |
| 2018-03-02 | $22.90 | $23.00 | $22.90 | $23.00 | $14.01 | 800 |
| 2018-03-01 | $22.60 | $22.60 | $22.60 | $22.60 | $13.77 | 554 |
| 2018-02-28 | $22.74 | $22.75 | $22.74 | $22.74 | $13.85 | 2,050 |
| 2018-02-27 | $22.44 | $22.44 | $22.44 | $22.44 | $13.67 | 400 |
| 2018-02-26 | $22.35 | $22.35 | $22.35 | $22.35 | $13.62 | 0 |
| 2018-02-23 | $22.35 | $22.35 | $22.35 | $22.35 | $13.62 | 0 |
| 2018-02-22 | $22.21 | $22.35 | $22.12 | $22.35 | $13.62 | 8,000 |
| 2018-02-21 | $21.97 | $22.23 | $21.97 | $22.23 | $13.54 | 1,907 |
| 2018-02-20 | $21.94 | $22.09 | $21.94 | $22.09 | $13.45 | 1,200 |
| 2018-02-16 | $22.06 | $22.06 | $22.06 | $22.06 | $13.44 | 2,000 |
| 2018-02-15 | $21.01 | $21.15 | $21.01 | $21.15 | $12.88 | 329 |
| 2018-02-14 | $20.51 | $20.87 | $20.51 | $20.51 | $12.49 | 800 |
| 2018-02-13 | $20.60 | $20.60 | $20.33 | $20.50 | $12.49 | 2,800 |
| 2018-02-12 | $21.33 | $21.37 | $20.53 | $20.53 | $12.50 | 4,500 |
| 2018-02-09 | $21.23 | $21.54 | $20.30 | $21.54 | $13.12 | 2,560 |
| 2018-02-08 | $20.20 | $21.02 | $20.11 | $20.23 | $12.32 | 4,799 |
| 2018-02-07 | $20.35 | $20.49 | $20.14 | $20.45 | $12.46 | 3,421 |
| 2018-02-06 | $21.10 | $21.63 | $20.05 | $21.00 | $12.79 | 12,380 |
| 2018-02-05 | $20.58 | $21.59 | $20.11 | $20.85 | $12.70 | 4,955 |
| 2018-02-02 | $21.50 | $21.50 | $20.57 | $20.89 | $12.72 | 15,331 |
| 2018-02-01 | $21.50 | $21.90 | $21.50 | $21.73 | $13.24 | 1,600 |
| 2018-01-31 | $22.33 | $22.33 | $21.50 | $21.59 | $13.15 | 800 |
| 2018-01-30 | $21.78 | $21.78 | $21.78 | $21.78 | $13.27 | 0 |
| 2018-01-29 | $22.20 | $22.20 | $21.11 | $21.78 | $13.27 | 9,180 |
| 2018-01-26 | $22.40 | $22.40 | $22.40 | $22.40 | $13.65 | 200 |
| 2018-01-25 | $22.16 | $22.16 | $22.05 | $22.05 | $13.43 | 1,170 |
| 2018-01-24 | $22.87 | $22.87 | $22.32 | $22.32 | $13.60 | 900 |
| 2018-01-23 | $21.40 | $22.94 | $21.02 | $22.37 | $13.63 | 47,376 |
| 2018-01-22 | $22.95 | $22.95 | $22.95 | $22.95 | $13.98 | 880 |
| 2018-01-19 | $22.46 | $22.46 | $22.44 | $22.44 | $13.67 | 600 |
| 2018-01-18 | $22.15 | $22.15 | $22.15 | $22.15 | $13.49 | 1,091 |
| 2018-01-17 | $22.61 | $22.61 | $21.70 | $22.02 | $13.41 | 5,548 |
| 2018-01-16 | $22.61 | $22.96 | $22.61 | $22.96 | $13.99 | 600 |
| 2018-01-12 | $22.91 | $22.91 | $22.69 | $22.70 | $13.83 | 3,209 |
| 2018-01-11 | $22.62 | $22.69 | $22.62 | $22.69 | $13.82 | 400 |
| 2018-01-10 | $22.93 | $22.99 | $22.55 | $22.55 | $13.74 | 3,000 |
| 2018-01-09 | $22.46 | $22.50 | $22.39 | $22.41 | $13.65 | 4,200 |
| 2018-01-08 | $22.89 | $22.90 | $22.35 | $22.51 | $13.71 | 11,110 |
| 2018-01-05 | $23.00 | $23.35 | $22.30 | $22.88 | $13.94 | 11,194 |
| 2018-01-04 | $22.79 | $23.00 | $22.35 | $22.35 | $13.61 | 4,500 |
| 2018-01-03 | $22.10 | $22.10 | $22.10 | $22.10 | $13.46 | 0 |
| 2018-01-02 | $22.10 | $22.10 | $22.10 | $22.10 | $13.46 | 400 |
| 2017-12-29 | $22.48 | $23.98 | $22.00 | $22.75 | $13.86 | 15,182 |
| 2017-12-28 | $22.32 | $22.48 | $21.01 | $22.45 | $13.68 | 25,606 |
| 2017-12-27 | $20.57 | $22.00 | $20.46 | $21.18 | $12.90 | 8,145 |
| 2017-12-26 | $21.05 | $21.94 | $20.73 | $20.73 | $12.63 | 11,138 |
| 2017-12-22 | $20.55 | $21.68 | $20.55 | $21.04 | $12.82 | 8,509 |
| 2017-12-21 | $21.05 | $22.27 | $20.35 | $20.47 | $12.47 | 20,397 |
| 2017-12-20 | $21.67 | $22.80 | $20.25 | $21.25 | $12.95 | 43,727 |
| 2017-12-19 | $22.76 | $23.12 | $20.01 | $21.70 | $13.22 | 41,598 |
| 2017-12-18 | $23.47 | $23.47 | $23.40 | $23.40 | $14.26 | 1,065 |
| 2017-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $14.43 | 125 |
| 2017-12-14 | $24.80 | $24.80 | $23.40 | $23.40 | $14.26 | 2,744 |
| 2017-12-13 | $22.71 | $23.74 | $22.71 | $23.73 | $14.27 | 1,030 |
| 2017-12-12 | $23.66 | $23.77 | $22.66 | $22.79 | $13.71 | 18,513 |
| 2017-12-11 | $23.90 | $23.90 | $23.65 | $23.65 | $14.23 | 5,378 |
| 2017-12-08 | $23.48 | $23.49 | $23.48 | $23.49 | $14.13 | 261 |
| 2017-12-07 | $23.78 | $23.79 | $23.50 | $23.50 | $14.13 | 3,610 |
| 2017-12-06 | $23.99 | $24.00 | $23.50 | $23.50 | $14.14 | 3,385 |
| 2017-12-05 | $22.94 | $24.09 | $22.48 | $23.99 | $14.43 | 13,617 |
| 2017-12-04 | $23.01 | $23.01 | $22.20 | $22.89 | $13.77 | 6,263 |
| 2017-12-01 | $23.01 | $23.04 | $22.75 | $23.00 | $13.83 | 3,725 |
| 2017-11-30 | $23.49 | $23.60 | $22.30 | $23.20 | $13.95 | 8,930 |
| 2017-11-29 | $23.78 | $23.80 | $23.36 | $23.67 | $14.24 | 5,372 |
| 2017-11-28 | $23.75 | $23.80 | $23.75 | $23.80 | $14.31 | 2,580 |
| 2017-11-27 | $23.90 | $23.90 | $23.65 | $23.80 | $14.32 | 11,793 |
| 2017-11-24 | $23.85 | $23.95 | $23.85 | $23.95 | $14.41 | 2,060 |
| 2017-11-22 | $24.00 | $24.00 | $23.95 | $23.95 | $14.41 | 2,119 |
| 2017-11-21 | $24.10 | $24.10 | $23.76 | $23.76 | $14.29 | 8,207 |
| 2017-11-20 | $24.29 | $24.30 | $24.10 | $24.14 | $14.52 | 11,287 |
| 2017-11-17 | $24.25 | $24.33 | $24.25 | $24.33 | $14.63 | 17,542 |
| 2017-11-16 | $24.27 | $24.30 | $24.20 | $24.27 | $14.60 | 30,911 |
| 2017-11-15 | $24.00 | $24.50 | $24.00 | $24.35 | $14.65 | 81,246 |
| 2017-11-14 | $24.45 | $24.45 | $24.00 | $24.25 | $14.59 | 90,000 |
Fortress Biotech Inc (FBIOP) News Headlines
Recent Fortress Biotech Inc (FBIOP) News
Similar Companies to Fortress Biotech Inc (FBIOP) 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 | -- | -- | -- |