Kion Group AG (KIGRY) Exchange: PINK
Data as of May 3, 2024
$12.48 ($-0.15) -1.17%
Kion Group AG - Daily Information
Click for more stock information on Kion Group AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.48 |
| Previous Close | $12.48 |
| High | $12.50 |
| Low | $12.43 |
| Adjusted Open | $12.48 |
| Previous Adjusted Close | $12.48 |
| Adjusted High | $12.50 |
| Adjusted Low | $12.43 |
About Kion Group AG (KIGRY)
Kion Group AG ADR
Invest in Kion Group AG (KIGRY)
Historical Stock Data for Kion Group AG (KIGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $12.48 | $12.50 | $12.43 | $12.48 | $12.48 | 6,299 |
| 2024-04-18 | $12.73 | $12.73 | $12.59 | $12.63 | $12.63 | 6,727 |
| 2024-04-17 | $12.68 | $12.68 | $12.54 | $12.59 | $12.59 | 10,538 |
| 2024-04-16 | $12.63 | $12.63 | $12.40 | $12.49 | $12.49 | 11,151 |
| 2024-04-15 | $13.03 | $13.04 | $12.76 | $12.76 | $12.76 | 9,365 |
| 2024-04-12 | $12.81 | $12.81 | $12.60 | $12.66 | $12.66 | 25,403 |
| 2024-04-11 | $12.90 | $13.02 | $12.73 | $13.02 | $13.02 | 4,309 |
| 2024-04-10 | $12.87 | $13.07 | $12.87 | $13.06 | $13.06 | 15,479 |
| 2024-04-09 | $13.45 | $13.45 | $13.19 | $13.24 | $13.24 | 16,768 |
| 2024-04-08 | $12.93 | $12.94 | $12.90 | $12.93 | $12.93 | 10,076 |
| 2024-04-05 | $12.94 | $12.97 | $12.88 | $12.93 | $12.93 | 10,076 |
| 2024-04-04 | $12.96 | $13.01 | $12.57 | $12.60 | $12.60 | 27,473 |
| 2024-04-03 | $13.03 | $13.22 | $13.03 | $13.04 | $13.04 | 4,484 |
| 2024-04-02 | $13.07 | $13.07 | $13.03 | $13.04 | $13.04 | 9,749 |
| 2024-04-01 | $13.11 | $13.11 | $12.98 | $13.04 | $13.04 | 9,749 |
| 2024-03-28 | $13.13 | $13.13 | $13.09 | $13.10 | $13.10 | 5,022 |
| 2024-03-27 | $13.20 | $13.30 | $13.17 | $13.30 | $13.30 | 72,401 |
| 2024-03-26 | $13.31 | $13.41 | $13.28 | $13.37 | $13.37 | 6,841 |
| 2024-03-25 | $13.41 | $13.41 | $13.29 | $13.34 | $13.34 | 5,970 |
| 2024-03-22 | $13.83 | $13.88 | $13.67 | $13.72 | $13.72 | 10,523 |
| 2024-03-21 | $13.86 | $13.91 | $13.71 | $13.71 | $13.71 | 23,925 |
| 2024-03-20 | $13.17 | $13.33 | $13.13 | $13.33 | $13.33 | 8,593 |
| 2024-03-19 | $12.99 | $13.31 | $12.99 | $13.31 | $13.31 | 15,428 |
| 2024-03-18 | $13.29 | $13.29 | $13.20 | $13.20 | $13.20 | 29,078 |
| 2024-03-15 | $13.36 | $13.36 | $13.21 | $13.27 | $13.27 | 11,461 |
| 2024-03-14 | $13.26 | $13.29 | $13.18 | $13.18 | $13.18 | 5,086 |
| 2024-03-13 | $13.34 | $13.43 | $13.34 | $13.36 | $13.36 | 11,031 |
| 2024-03-12 | $13.13 | $13.36 | $13.13 | $13.21 | $13.21 | 14,214 |
| 2024-03-11 | $12.98 | $13.24 | $12.97 | $13.21 | $13.21 | 14,214 |
| 2024-03-08 | $13.24 | $13.26 | $13.06 | $13.06 | $13.06 | 20,225 |
| 2024-03-07 | $12.89 | $12.98 | $12.89 | $12.94 | $12.94 | 12,324 |
| 2024-03-06 | $12.74 | $12.79 | $12.71 | $12.73 | $12.73 | 21,328 |
| 2024-03-05 | $12.45 | $12.47 | $12.34 | $12.39 | $12.39 | 12,754 |
| 2024-03-04 | $12.51 | $12.56 | $12.49 | $12.54 | $12.54 | 22,227 |
| 2024-03-01 | $12.61 | $12.81 | $12.61 | $12.81 | $12.81 | 15,257 |
| 2024-02-29 | $12.47 | $12.63 | $12.36 | $12.63 | $12.63 | 7,031 |
| 2024-02-28 | $11.68 | $11.83 | $11.65 | $11.82 | $11.82 | 24,799 |
| 2024-02-27 | $11.48 | $11.53 | $11.48 | $11.53 | $11.53 | 22,674 |
| 2024-02-26 | $11.36 | $11.36 | $11.31 | $11.34 | $11.34 | 11,007 |
| 2024-02-23 | $11.39 | $11.39 | $11.34 | $11.35 | $11.35 | 6,107 |
| 2024-02-22 | $11.39 | $11.54 | $11.39 | $11.52 | $11.52 | 8,411 |
| 2024-02-21 | $11.15 | $11.26 | $11.15 | $11.22 | $11.22 | 15,868 |
| 2024-02-20 | $11.08 | $11.10 | $11.04 | $11.07 | $11.07 | 6,592 |
| 2024-02-16 | $11.14 | $11.21 | $11.14 | $11.15 | $11.15 | 18,709 |
| 2024-02-15 | $11.16 | $11.16 | $10.86 | $11.04 | $11.04 | 10,558 |
| 2024-02-14 | $11.20 | $11.32 | $11.20 | $11.31 | $11.31 | 8,562 |
| 2024-02-13 | $10.98 | $11.13 | $10.98 | $11.05 | $11.05 | 15,719 |
| 2024-02-12 | $11.30 | $11.42 | $11.30 | $11.38 | $11.38 | 22,608 |
| 2024-02-09 | $11.13 | $11.15 | $11.07 | $11.14 | $11.14 | 12,603 |
| 2024-02-08 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 12,846 |
| 2024-02-07 | $11.22 | $11.22 | $11.10 | $11.16 | $11.16 | 6,069 |
| 2024-02-06 | $11.23 | $11.24 | $11.21 | $11.24 | $11.24 | 18,323 |
| 2024-02-05 | $11.33 | $11.33 | $11.12 | $11.22 | $11.22 | 22,096 |
| 2024-02-02 | $11.52 | $11.61 | $11.52 | $11.61 | $11.61 | 10,303 |
| 2024-02-01 | $11.50 | $11.50 | $11.35 | $11.41 | $11.41 | 14,344 |
| 2024-01-31 | $11.46 | $11.53 | $11.41 | $11.41 | $11.41 | 11,878 |
| 2024-01-30 | $11.52 | $11.52 | $11.44 | $11.46 | $11.46 | 16,684 |
| 2024-01-29 | $11.47 | $11.54 | $11.42 | $11.53 | $11.53 | 11,196 |
| 2024-01-26 | $11.66 | $11.70 | $11.56 | $11.56 | $11.56 | 24,057 |
| 2024-01-25 | $11.04 | $11.12 | $11.04 | $11.12 | $11.12 | 10,063 |
| 2024-01-24 | $11.35 | $11.43 | $11.35 | $11.35 | $11.35 | 9,337 |
| 2024-01-23 | $11.10 | $11.10 | $10.96 | $11.03 | $11.03 | 43,035 |
| 2024-01-22 | $10.80 | $10.81 | $10.74 | $10.76 | $10.76 | 11,425 |
| 2024-01-19 | $10.57 | $10.68 | $10.57 | $10.68 | $10.68 | 24,846 |
| 2024-01-18 | $10.30 | $10.42 | $10.29 | $10.40 | $10.40 | 31,865 |
| 2024-01-17 | $10.11 | $10.13 | $10.08 | $10.13 | $10.13 | 24,936 |
| 2024-01-16 | $10.21 | $10.36 | $10.21 | $10.33 | $10.33 | 11,436 |
| 2024-01-12 | $10.68 | $10.71 | $10.53 | $10.56 | $10.56 | 6,756 |
| 2024-01-11 | $10.58 | $10.58 | $10.42 | $10.50 | $10.50 | 15,791 |
| 2024-01-10 | $10.50 | $10.54 | $10.41 | $10.54 | $10.54 | 17,992 |
| 2024-01-09 | $10.54 | $10.60 | $10.54 | $10.56 | $10.56 | 7,314 |
| 2024-01-08 | $10.18 | $10.33 | $10.18 | $10.32 | $10.32 | 12,757 |
| 2024-01-05 | $10.14 | $10.14 | $10.01 | $10.03 | $10.03 | 10,240 |
| 2024-01-04 | $10.04 | $10.13 | $9.99 | $10.04 | $10.04 | 13,155 |
| 2024-01-03 | $10.12 | $10.12 | $9.96 | $10.02 | $10.02 | 14,279 |
| 2024-01-02 | $10.77 | $10.78 | $10.68 | $10.70 | $10.70 | 8,526 |
| 2023-12-29 | $10.69 | $10.70 | $10.58 | $10.63 | $10.63 | 7,420 |
| 2023-12-28 | $10.66 | $10.73 | $10.62 | $10.62 | $10.62 | 7,682 |
| 2023-12-27 | $10.74 | $10.82 | $10.74 | $10.78 | $10.78 | 22,007 |
| 2023-12-26 | $10.52 | $10.70 | $10.52 | $10.64 | $10.64 | 9,664 |
| 2023-12-22 | $10.60 | $10.63 | $10.53 | $10.59 | $10.59 | 18,117 |
| 2023-12-21 | $10.67 | $10.71 | $10.63 | $10.67 | $10.67 | 12,781 |
| 2023-12-20 | $10.74 | $10.82 | $10.55 | $10.56 | $10.56 | 20,381 |
| 2023-12-19 | $10.60 | $10.65 | $10.58 | $10.63 | $10.63 | 30,991 |
| 2023-12-18 | $10.36 | $10.36 | $10.27 | $10.28 | $10.28 | 23,859 |
| 2023-12-15 | $10.45 | $10.60 | $10.43 | $10.43 | $10.43 | 21,014 |
| 2023-12-14 | $10.21 | $10.36 | $10.15 | $10.30 | $10.30 | 44,532 |
| 2023-12-13 | $9.20 | $9.42 | $9.19 | $9.38 | $9.38 | 19,255 |
| 2023-12-12 | $9.24 | $9.25 | $9.20 | $9.24 | $9.24 | 33,544 |
| 2023-12-11 | $9.13 | $9.26 | $9.13 | $9.26 | $9.26 | 27,015 |
| 2023-12-08 | $8.92 | $9.15 | $8.92 | $9.11 | $9.11 | 17,336 |
| 2023-12-07 | $9.22 | $9.23 | $9.19 | $9.22 | $9.22 | 10,010 |
| 2023-12-06 | $9.28 | $9.28 | $9.16 | $9.16 | $9.16 | 9,101 |
| 2023-12-05 | $9.17 | $9.18 | $9.13 | $9.14 | $9.14 | 7,877 |
| 2023-12-04 | $9.36 | $9.40 | $9.21 | $9.24 | $9.24 | 74,947 |
| 2023-12-01 | $9.28 | $9.40 | $9.20 | $9.36 | $9.36 | 26,138 |
| 2023-11-30 | $9.09 | $9.10 | $9.04 | $9.06 | $9.06 | 11,773 |
| 2023-11-29 | $9.30 | $9.33 | $9.26 | $9.27 | $9.27 | 10,186 |
| 2023-11-28 | $8.96 | $9.07 | $8.94 | $9.02 | $9.02 | 12,262 |
| 2023-11-27 | $8.87 | $8.93 | $8.87 | $8.92 | $8.92 | 7,924 |
| 2023-11-24 | $8.75 | $8.88 | $8.75 | $8.88 | $8.88 | 16,352 |
| 2023-11-22 | $8.91 | $8.95 | $8.88 | $8.90 | $8.90 | 6,410 |
| 2023-11-21 | $8.94 | $8.95 | $8.89 | $8.90 | $8.90 | 11,366 |
| 2023-11-20 | $9.17 | $9.17 | $9.09 | $9.14 | $9.14 | 15,441 |
| 2023-11-17 | $9.08 | $9.08 | $9.00 | $9.02 | $9.02 | 31,584 |
| 2023-11-16 | $8.94 | $8.94 | $8.78 | $8.81 | $8.81 | 51,596 |
| 2023-11-15 | $9.06 | $9.15 | $9.06 | $9.09 | $9.09 | 12,989 |
| 2023-11-14 | $8.77 | $9.00 | $8.77 | $8.98 | $8.98 | 41,164 |
| 2023-11-13 | $8.35 | $8.44 | $8.35 | $8.43 | $8.43 | 38,520 |
| 2023-11-10 | $8.42 | $8.49 | $8.37 | $8.46 | $8.46 | 24,123 |
| 2023-11-09 | $8.59 | $8.64 | $8.49 | $8.50 | $8.50 | 36,988 |
| 2023-11-08 | $8.27 | $8.32 | $8.24 | $8.27 | $8.27 | 11,837 |
| 2023-11-07 | $8.03 | $8.12 | $7.97 | $8.06 | $8.06 | 30,798 |
| 2023-11-06 | $8.17 | $8.17 | $8.07 | $8.10 | $8.10 | 36,888 |
| 2023-11-03 | $8.39 | $8.39 | $8.30 | $8.31 | $8.31 | 20,768 |
| 2023-11-02 | $7.90 | $7.98 | $7.88 | $7.92 | $7.92 | 14,928 |
| 2023-11-01 | $7.51 | $7.64 | $7.48 | $7.64 | $7.64 | 62,694 |
| 2023-10-31 | $7.60 | $7.61 | $7.53 | $7.58 | $7.58 | 139,045 |
| 2023-10-30 | $7.73 | $7.73 | $7.58 | $7.66 | $7.66 | 23,988 |
| 2023-10-27 | $7.58 | $7.59 | $7.30 | $7.33 | $7.33 | 15,754 |
| 2023-10-26 | $8.05 | $8.05 | $7.43 | $7.53 | $7.53 | 37,154 |
| 2023-10-25 | $8.67 | $8.67 | $8.47 | $8.47 | $8.47 | 14,259 |
| 2023-10-24 | $8.77 | $8.77 | $8.63 | $8.67 | $8.67 | 27,970 |
| 2023-10-23 | $8.87 | $9.06 | $8.87 | $8.98 | $8.98 | 39,678 |
| 2023-10-20 | $8.93 | $8.94 | $8.81 | $8.85 | $8.85 | 17,230 |
| 2023-10-19 | $8.91 | $9.05 | $8.88 | $8.88 | $8.88 | 32,281 |
| 2023-10-18 | $9.32 | $9.32 | $9.07 | $9.07 | $9.07 | 18,909 |
| 2023-10-17 | $9.41 | $9.47 | $9.35 | $9.38 | $9.38 | 26,035 |
| 2023-10-16 | $9.11 | $9.24 | $9.11 | $9.20 | $9.20 | 52,027 |
| 2023-10-13 | $8.83 | $9.23 | $8.73 | $8.89 | $8.89 | 37,715 |
| 2023-10-12 | $9.00 | $9.05 | $8.93 | $8.95 | $8.95 | 25,715 |
| 2023-10-11 | $8.99 | $9.01 | $8.93 | $8.98 | $8.98 | 18,707 |
| 2023-10-10 | $8.97 | $9.02 | $8.94 | $8.94 | $8.94 | 16,151 |
| 2023-10-09 | $8.57 | $8.63 | $8.55 | $8.61 | $8.61 | 8,054 |
| 2023-10-06 | $8.77 | $8.90 | $8.74 | $8.88 | $8.88 | 22,779 |
| 2023-10-05 | $8.80 | $8.84 | $8.74 | $8.82 | $8.82 | 18,053 |
| 2023-10-04 | $8.87 | $8.92 | $8.80 | $8.92 | $8.92 | 7,187 |
| 2023-10-03 | $9.07 | $9.07 | $8.94 | $8.95 | $8.95 | 13,172 |
| 2023-10-02 | $9.26 | $9.32 | $9.24 | $9.24 | $9.24 | 20,590 |
| 2023-09-29 | $9.71 | $9.71 | $9.50 | $9.53 | $9.53 | 16,008 |
| 2023-09-28 | $9.43 | $9.48 | $9.40 | $9.45 | $9.45 | 22,605 |
| 2023-09-27 | $9.42 | $9.42 | $9.30 | $9.35 | $9.35 | 14,205 |
| 2023-09-26 | $8.98 | $9.06 | $8.98 | $9.03 | $9.03 | 9,547 |
| 2023-09-25 | $9.34 | $9.41 | $9.33 | $9.39 | $9.39 | 9,381 |
| 2023-09-22 | $9.42 | $9.49 | $9.40 | $9.40 | $9.40 | 17,114 |
| 2023-09-21 | $9.45 | $9.45 | $9.39 | $9.39 | $9.39 | 5,008 |
| 2023-09-20 | $9.68 | $9.70 | $9.55 | $9.56 | $9.56 | 7,079 |
| 2023-09-19 | $9.58 | $9.72 | $9.58 | $9.71 | $9.71 | 14,837 |
| 2023-09-18 | $9.98 | $9.98 | $9.48 | $9.48 | $9.48 | 114,361 |
| 2023-09-15 | $10.12 | $10.13 | $10.07 | $10.07 | $10.07 | 20,557 |
| 2023-09-14 | $10.00 | $10.08 | $9.98 | $10.06 | $10.06 | 8,200 |
| 2023-09-13 | $9.93 | $9.95 | $9.86 | $9.88 | $9.88 | 14,841 |
| 2023-09-12 | $9.98 | $10.01 | $9.97 | $9.97 | $9.97 | 4,702 |
| 2023-09-11 | $10.17 | $10.19 | $10.14 | $10.17 | $10.17 | 7,746 |
| 2023-09-08 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 7,108 |
| 2023-09-07 | $10.07 | $10.23 | $10.07 | $10.22 | $10.22 | 7,757 |
| 2023-09-06 | $10.38 | $10.40 | $10.35 | $10.37 | $10.37 | 4,618 |
| 2023-09-05 | $10.49 | $10.49 | $10.36 | $10.39 | $10.39 | 17,087 |
| 2023-09-01 | $10.24 | $10.25 | $10.22 | $10.22 | $10.22 | 7,144 |
| 2023-08-31 | $10.04 | $10.04 | $9.96 | $10.01 | $10.01 | 4,971 |
| 2023-08-30 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 12,133 |
| 2023-08-29 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 19,934 |
| 2023-08-28 | $9.45 | $9.51 | $9.45 | $9.51 | $9.51 | 9,799 |
| 2023-08-25 | $9.35 | $9.35 | $9.17 | $9.26 | $9.26 | 8,263 |
| 2023-08-24 | $9.34 | $9.36 | $9.31 | $9.31 | $9.31 | 7,174 |
| 2023-08-23 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 4,813 |
| 2023-08-22 | $9.54 | $9.58 | $9.48 | $9.54 | $9.54 | 7,513 |
| 2023-08-21 | $9.55 | $9.55 | $9.47 | $9.51 | $9.51 | 30,733 |
| 2023-08-18 | $9.61 | $9.72 | $9.61 | $9.72 | $9.72 | 5,069 |
| 2023-08-17 | $9.80 | $9.80 | $9.67 | $9.68 | $9.68 | 6,827 |
| 2023-08-16 | $10.02 | $10.04 | $9.97 | $9.97 | $9.97 | 8,985 |
| 2023-08-15 | $10.08 | $10.09 | $10.01 | $10.03 | $10.03 | 6,727 |
| 2023-08-14 | $10.01 | $10.15 | $10.01 | $10.12 | $10.12 | 11,690 |
| 2023-08-11 | $10.10 | $10.10 | $10.03 | $10.04 | $10.04 | 32,094 |
| 2023-08-10 | $10.43 | $10.49 | $10.31 | $10.31 | $10.31 | 11,764 |
| 2023-08-09 | $10.31 | $10.40 | $10.31 | $10.39 | $10.39 | 4,475 |
| 2023-08-08 | $10.05 | $10.10 | $9.99 | $10.07 | $10.07 | 7,728 |
| 2023-08-07 | $10.18 | $10.33 | $10.18 | $10.33 | $10.33 | 5,568 |
| 2023-08-04 | $10.40 | $10.50 | $10.36 | $10.36 | $10.36 | 9,920 |
| 2023-08-03 | $10.18 | $10.21 | $10.14 | $10.20 | $10.20 | 9,581 |
| 2023-08-02 | $10.09 | $10.19 | $10.09 | $10.18 | $10.18 | 11,826 |
| 2023-08-01 | $10.39 | $10.41 | $10.30 | $10.36 | $10.36 | 5,294 |
| 2023-07-31 | $10.43 | $10.47 | $10.40 | $10.41 | $10.41 | 8,868 |
| 2023-07-28 | $10.48 | $10.58 | $10.48 | $10.53 | $10.53 | 7,408 |
| 2023-07-27 | $10.59 | $10.64 | $10.25 | $10.25 | $10.25 | 28,922 |
| 2023-07-26 | $9.64 | $9.77 | $9.64 | $9.69 | $9.69 | 12,544 |
| 2023-07-25 | $9.67 | $9.77 | $9.66 | $9.75 | $9.75 | 6,109 |
| 2023-07-24 | $9.60 | $9.64 | $9.56 | $9.56 | $9.56 | 4,556 |
| 2023-07-21 | $9.75 | $9.81 | $9.75 | $9.75 | $9.75 | 3,087 |
| 2023-07-20 | $9.90 | $9.90 | $9.70 | $9.72 | $9.72 | 12,570 |
| 2023-07-19 | $10.07 | $10.09 | $10.04 | $10.09 | $10.09 | 5,873 |
| 2023-07-18 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 6,128 |
| 2023-07-17 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 12,423 |
| 2023-07-14 | $9.96 | $10.00 | $9.86 | $9.86 | $9.86 | 19,021 |
| 2023-07-13 | $9.87 | $9.91 | $9.77 | $9.82 | $9.82 | 14,566 |
| 2023-07-12 | $9.81 | $9.81 | $9.73 | $9.75 | $9.75 | 7,172 |
| 2023-07-11 | $9.35 | $9.41 | $9.35 | $9.41 | $9.41 | 7,337 |
| 2023-07-10 | $9.15 | $9.27 | $9.15 | $9.26 | $9.26 | 12,076 |
| 2023-07-07 | $8.97 | $9.10 | $8.96 | $9.02 | $9.02 | 18,869 |
| 2023-07-06 | $9.37 | $9.42 | $9.31 | $9.34 | $9.34 | 23,125 |
| 2023-07-05 | $9.69 | $9.69 | $9.59 | $9.61 | $9.61 | 9,213 |
| 2023-07-03 | $9.89 | $10.01 | $9.86 | $9.96 | $9.96 | 3,678 |
| 2023-06-30 | $9.92 | $10.05 | $9.91 | $10.05 | $10.05 | 7,287 |
| 2023-06-29 | $9.33 | $9.40 | $9.30 | $9.31 | $9.31 | 7,876 |
| 2023-06-28 | $9.04 | $9.06 | $8.99 | $9.03 | $9.03 | 12,466 |
| 2023-06-27 | $8.57 | $8.81 | $8.57 | $8.81 | $8.81 | 11,545 |
| 2023-06-26 | $8.37 | $8.48 | $8.37 | $8.42 | $8.42 | 8,388 |
| 2023-06-23 | $8.39 | $8.54 | $8.38 | $8.54 | $8.54 | 4,706 |
| 2023-06-22 | $8.49 | $8.61 | $8.49 | $8.57 | $8.57 | 8,068 |
| 2023-06-21 | $8.29 | $8.34 | $8.29 | $8.30 | $8.30 | 5,309 |
| 2023-06-20 | $8.31 | $8.35 | $8.21 | $8.32 | $8.32 | 8,651 |
| 2023-06-16 | $8.94 | $9.00 | $8.89 | $8.89 | $8.89 | 24,216 |
| 2023-06-15 | $9.23 | $9.34 | $9.22 | $9.34 | $9.34 | 4,384 |
| 2023-06-14 | $9.27 | $9.38 | $9.26 | $9.29 | $9.29 | 6,533 |
| 2023-06-13 | $9.39 | $9.44 | $9.33 | $9.38 | $9.38 | 9,039 |
| 2023-06-12 | $9.20 | $9.26 | $9.16 | $9.25 | $9.25 | 6,943 |
| 2023-06-09 | $9.18 | $9.18 | $9.15 | $9.16 | $9.16 | 2,580 |
| 2023-06-08 | $9.35 | $9.38 | $9.32 | $9.35 | $9.35 | 10,301 |
| 2023-06-07 | $9.07 | $9.07 | $9.00 | $9.02 | $9.02 | 4,471 |
| 2023-06-06 | $8.80 | $8.99 | $8.80 | $8.98 | $8.98 | 16,782 |
| 2023-06-05 | $9.08 | $9.08 | $8.91 | $8.99 | $8.99 | 20,707 |
| 2023-06-02 | $9.05 | $9.15 | $9.04 | $9.09 | $9.09 | 8,650 |
| 2023-06-01 | $8.70 | $8.85 | $8.70 | $8.81 | $8.81 | 4,465 |
| 2023-05-31 | $8.65 | $8.72 | $8.62 | $8.68 | $8.68 | 11,896 |
| 2023-05-30 | $8.91 | $8.91 | $8.78 | $8.85 | $8.85 | 16,425 |
| 2023-05-26 | $9.01 | $9.04 | $8.98 | $9.01 | $9.01 | 5,151 |
| 2023-05-25 | $8.86 | $8.86 | $8.74 | $8.78 | $8.78 | 9,568 |
| 2023-05-24 | $9.04 | $9.04 | $8.83 | $8.94 | $8.94 | 9,713 |
| 2023-05-23 | $9.34 | $9.34 | $9.17 | $9.17 | $9.17 | 25,135 |
| 2023-05-22 | $9.43 | $9.45 | $9.41 | $9.44 | $9.44 | 220,441 |
| 2023-05-19 | $9.58 | $9.60 | $9.50 | $9.51 | $9.51 | 849,900 |
| 2023-05-18 | $9.33 | $9.39 | $9.31 | $9.36 | $9.36 | 243,746 |
| 2023-05-17 | $9.30 | $9.40 | $9.22 | $9.36 | $9.31 | 71,943 |
| 2023-05-16 | $9.17 | $9.19 | $9.12 | $9.15 | $9.10 | 37,017 |
| 2023-05-15 | $9.24 | $9.30 | $9.21 | $9.24 | $9.18 | 392,971 |
| 2023-05-12 | $9.34 | $9.37 | $9.22 | $9.22 | $9.22 | 717,917 |
| 2023-05-11 | $9.59 | $9.63 | $9.54 | $9.54 | $9.54 | 58,299 |
| 2023-05-10 | $9.70 | $9.70 | $9.52 | $9.60 | $9.60 | 34,793 |
| 2023-05-09 | $9.87 | $10.02 | $9.86 | $10.01 | $10.01 | 8,603 |
| 2023-05-08 | $9.93 | $10.13 | $9.93 | $10.08 | $10.08 | 3,947 |
| 2023-05-05 | $10.35 | $10.41 | $10.29 | $10.38 | $10.38 | 27,351 |
| 2023-05-04 | $10.30 | $10.31 | $10.12 | $10.16 | $10.16 | 7,256 |
| 2023-05-03 | $10.47 | $10.55 | $10.43 | $10.43 | $10.43 | 8,848 |
| 2023-05-02 | $10.53 | $10.58 | $10.48 | $10.58 | $10.58 | 10,710 |
| 2023-05-01 | $10.23 | $10.30 | $10.16 | $10.21 | $10.21 | 7,253 |
| 2023-04-28 | $10.14 | $10.30 | $10.14 | $10.26 | $10.26 | 32,790 |
| 2023-04-27 | $9.95 | $9.98 | $9.88 | $9.97 | $9.97 | 42,482 |
| 2023-04-26 | $9.82 | $9.88 | $9.79 | $9.82 | $9.82 | 16,743 |
| 2023-04-25 | $9.93 | $9.97 | $9.84 | $9.84 | $9.84 | 9,881 |
| 2023-04-24 | $9.99 | $9.99 | $9.89 | $9.97 | $9.97 | 30,907 |
| 2023-04-21 | $9.76 | $9.94 | $9.75 | $9.92 | $9.92 | 80,243 |
| 2023-04-20 | $10.16 | $10.35 | $10.16 | $10.27 | $10.27 | 12,043 |
| 2023-04-19 | $10.11 | $10.44 | $10.04 | $10.35 | $10.35 | 17,276 |
| 2023-04-18 | $10.03 | $10.03 | $9.85 | $9.89 | $9.89 | 3,974 |
| 2023-04-17 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 10,999 |
| 2023-04-14 | $9.63 | $9.63 | $9.52 | $9.55 | $9.55 | 5,501 |
| 2023-04-13 | $9.45 | $9.51 | $9.45 | $9.49 | $9.49 | 16,015 |
| 2023-04-12 | $9.28 | $9.30 | $9.15 | $9.25 | $9.25 | 8,543 |
| 2023-04-11 | $9.16 | $9.25 | $9.16 | $9.24 | $9.24 | 7,867 |
| 2023-04-10 | $8.94 | $9.02 | $8.85 | $8.85 | $8.85 | 27,881 |
| 2023-04-06 | $8.79 | $9.01 | $8.79 | $8.94 | $8.94 | 18,360 |
| 2023-04-05 | $8.87 | $8.91 | $8.76 | $8.84 | $8.84 | 11,742 |
| 2023-04-04 | $9.52 | $9.55 | $9.39 | $9.41 | $9.41 | 26,395 |
| 2023-04-03 | $9.65 | $9.65 | $9.49 | $9.58 | $9.58 | 16,649 |
| 2023-03-31 | $9.70 | $9.70 | $9.59 | $9.62 | $9.62 | 7,597 |
| 2023-03-30 | $9.71 | $9.80 | $9.71 | $9.73 | $9.73 | 7,469 |
| 2023-03-29 | $9.49 | $9.49 | $9.36 | $9.45 | $9.45 | 48,074 |
| 2023-03-28 | $9.10 | $9.18 | $9.09 | $9.17 | $9.17 | 15,495 |
| 2023-03-27 | $9.00 | $9.00 | $8.88 | $8.92 | $8.92 | 19,155 |
| 2023-03-24 | $8.75 | $8.78 | $8.53 | $8.64 | $8.64 | 8,451 |
| 2023-03-23 | $8.90 | $9.01 | $8.83 | $8.86 | $8.86 | 32,212 |
| 2023-03-22 | $8.42 | $8.57 | $8.36 | $8.51 | $8.51 | 8,217 |
| 2023-03-21 | $8.18 | $8.29 | $8.07 | $8.22 | $8.22 | 62,387 |
| 2023-03-20 | $7.63 | $7.89 | $7.63 | $7.87 | $7.87 | 6,871 |
| 2023-03-17 | $7.75 | $7.75 | $7.57 | $7.62 | $7.62 | 27,065 |
| 2023-03-16 | $7.88 | $7.96 | $7.69 | $7.96 | $7.96 | 20,670 |
| 2023-03-15 | $7.74 | $7.88 | $7.71 | $7.88 | $7.88 | 19,269 |
| 2023-03-14 | $8.33 | $8.49 | $8.31 | $8.42 | $8.42 | 85,466 |
| 2023-03-13 | $8.00 | $8.39 | $7.93 | $8.29 | $8.29 | 18,230 |
| 2023-03-10 | $8.91 | $8.91 | $8.67 | $8.67 | $8.67 | 73,373 |
| 2023-03-09 | $9.28 | $9.29 | $9.08 | $9.10 | $9.10 | 15,926 |
| 2023-03-08 | $9.12 | $9.36 | $9.12 | $9.32 | $9.32 | 6,735 |
| 2023-03-07 | $9.59 | $9.59 | $9.38 | $9.40 | $9.40 | 17,332 |
| 2023-03-06 | $9.67 | $9.72 | $9.64 | $9.67 | $9.67 | 14,443 |
| 2023-03-03 | $9.63 | $9.63 | $9.47 | $9.58 | $9.58 | 28,415 |
| 2023-03-02 | $9.83 | $9.84 | $9.62 | $9.73 | $9.73 | 13,240 |
| 2023-03-01 | $10.10 | $10.19 | $10.04 | $10.10 | $10.10 | 43,433 |
| 2023-02-28 | $9.78 | $9.84 | $9.75 | $9.75 | $9.75 | 16,021 |
| 2023-02-27 | $9.85 | $9.87 | $9.75 | $9.81 | $9.81 | 33,451 |
| 2023-02-24 | $9.55 | $9.59 | $9.47 | $9.55 | $9.55 | 8,139 |
| 2023-02-23 | $9.84 | $9.84 | $9.67 | $9.74 | $9.74 | 20,417 |
| 2023-02-22 | $9.63 | $9.67 | $9.57 | $9.57 | $9.57 | 9,564 |
| 2023-02-21 | $9.74 | $9.80 | $9.61 | $9.63 | $9.63 | 76,634 |
| 2023-02-17 | $9.97 | $10.05 | $9.96 | $10.03 | $10.03 | 20,018 |
| 2023-02-16 | $10.14 | $10.37 | $10.10 | $10.27 | $10.27 | 9,231 |
| 2023-02-15 | $10.18 | $10.37 | $10.18 | $10.37 | $10.37 | 93,944 |
| 2023-02-14 | $9.90 | $10.09 | $9.88 | $10.09 | $10.09 | 6,249 |
| 2023-02-13 | $10.00 | $10.03 | $9.96 | $10.01 | $10.01 | 6,198 |
| 2023-02-10 | $9.96 | $10.03 | $9.90 | $9.94 | $9.94 | 50,545 |
| 2023-02-09 | $10.39 | $10.43 | $10.14 | $10.17 | $10.17 | 26,224 |
| 2023-02-08 | $10.47 | $10.50 | $10.24 | $10.27 | $10.27 | 12,530 |
| 2023-02-07 | $10.34 | $10.50 | $10.29 | $10.50 | $10.50 | 25,174 |
| 2023-02-06 | $10.50 | $10.50 | $10.31 | $10.32 | $10.32 | 31,292 |
| 2023-02-03 | $10.81 | $11.02 | $10.81 | $10.88 | $10.88 | 18,972 |
| 2023-02-02 | $10.87 | $10.90 | $10.71 | $10.90 | $10.90 | 29,185 |
| 2023-02-01 | $10.41 | $10.72 | $10.41 | $10.70 | $10.70 | 13,612 |
| 2023-01-31 | $9.97 | $10.02 | $9.96 | $9.99 | $9.99 | 4,929 |
| 2023-01-30 | $9.88 | $10.00 | $9.87 | $9.88 | $9.88 | 23,865 |
| 2023-01-27 | $10.02 | $10.10 | $9.97 | $10.04 | $10.04 | 11,200 |
| 2023-01-26 | $10.02 | $10.02 | $9.81 | $9.86 | $9.86 | 8,458 |
| 2023-01-25 | $9.80 | $9.90 | $9.78 | $9.88 | $9.88 | 29,080 |
| 2023-01-24 | $9.73 | $9.96 | $9.73 | $9.91 | $9.91 | 17,417 |
| 2023-01-23 | $10.04 | $10.20 | $10.01 | $10.07 | $10.07 | 125,808 |
| 2023-01-20 | $9.65 | $9.89 | $9.65 | $9.88 | $9.88 | 22,550 |
| 2023-01-19 | $9.38 | $9.38 | $9.08 | $9.18 | $9.18 | 19,446 |
| 2023-01-18 | $9.54 | $9.54 | $9.40 | $9.40 | $9.40 | 6,636 |
| 2023-01-17 | $9.42 | $9.62 | $9.41 | $9.59 | $9.59 | 41,056 |
| 2023-01-13 | $9.56 | $9.76 | $9.56 | $9.72 | $9.72 | 15,354 |
| 2023-01-12 | $9.03 | $9.25 | $8.85 | $9.24 | $9.24 | 58,232 |
| 2023-01-11 | $9.16 | $9.37 | $9.16 | $9.34 | $9.34 | 12,031 |
| 2023-01-10 | $8.90 | $9.02 | $8.89 | $9.00 | $9.00 | 29,709 |
| 2023-01-09 | $9.26 | $9.32 | $9.22 | $9.23 | $9.23 | 69,966 |
| 2023-01-06 | $8.68 | $9.01 | $8.68 | $8.97 | $8.97 | 150,700 |
| 2023-01-05 | $8.83 | $8.86 | $8.69 | $8.80 | $8.80 | 50,965 |
| 2023-01-04 | $8.36 | $8.43 | $8.29 | $8.40 | $8.40 | 38,891 |
| 2023-01-03 | $7.83 | $7.93 | $7.76 | $7.91 | $7.91 | 245,822 |
| 2022-12-30 | $7.19 | $7.19 | $7.02 | $7.08 | $7.08 | 35,059 |
| 2022-12-29 | $7.10 | $7.26 | $7.10 | $7.23 | $7.23 | 10,626 |
| 2022-12-28 | $7.19 | $7.19 | $7.00 | $7.00 | $7.00 | 21,842 |
| 2022-12-27 | $7.07 | $7.17 | $7.07 | $7.12 | $7.12 | 23,448 |
| 2022-12-23 | $7.13 | $7.23 | $7.11 | $7.16 | $7.16 | 15,166 |
| 2022-12-22 | $7.01 | $7.02 | $6.82 | $6.90 | $6.90 | 85,652 |
| 2022-12-21 | $7.03 | $7.13 | $7.03 | $7.09 | $7.09 | 29,764 |
| 2022-12-20 | $7.05 | $7.09 | $7.01 | $7.04 | $7.04 | 51,144 |
| 2022-12-19 | $7.15 | $7.21 | $7.11 | $7.16 | $7.16 | 33,326 |
| 2022-12-16 | $7.20 | $7.20 | $7.05 | $7.08 | $7.08 | 29,337 |
| 2022-12-15 | $7.47 | $7.47 | $7.29 | $7.30 | $7.30 | 23,639 |
| 2022-12-14 | $7.63 | $7.74 | $7.62 | $7.66 | $7.66 | 36,079 |
| 2022-12-13 | $7.89 | $7.90 | $7.70 | $7.74 | $7.74 | 62,485 |
| 2022-12-12 | $7.32 | $7.49 | $7.32 | $7.47 | $7.47 | 40,707 |
| 2022-12-09 | $7.34 | $7.36 | $7.27 | $7.29 | $7.29 | 47,446 |
| 2022-12-08 | $6.86 | $7.00 | $6.86 | $7.00 | $7.00 | 52,059 |
| 2022-12-07 | $6.98 | $6.98 | $6.83 | $6.89 | $6.89 | 30,284 |
| 2022-12-06 | $7.23 | $7.23 | $6.96 | $7.05 | $7.05 | 60,115 |
| 2022-12-05 | $7.55 | $7.55 | $7.39 | $7.44 | $7.44 | 194,419 |
| 2022-12-02 | $7.49 | $7.68 | $7.49 | $7.68 | $7.68 | 178,747 |
| 2022-12-01 | $7.36 | $7.42 | $7.25 | $7.33 | $7.33 | 34,287 |
| 2022-11-30 | $6.88 | $7.10 | $6.86 | $7.08 | $7.08 | 103,942 |
| 2022-11-29 | $7.20 | $7.24 | $6.96 | $6.99 | $6.99 | 16,179 |
| 2022-11-28 | $7.28 | $7.31 | $7.09 | $7.09 | $7.09 | 31,691 |
| 2022-11-25 | $7.35 | $7.38 | $7.23 | $7.25 | $7.25 | 30,286 |
| 2022-11-23 | $6.76 | $6.85 | $6.76 | $6.85 | $6.85 | 29,999 |
| 2022-11-22 | $6.78 | $6.87 | $6.77 | $6.87 | $6.87 | 51,404 |
| 2022-11-21 | $6.59 | $6.72 | $6.57 | $6.68 | $6.68 | 128,911 |
| 2022-11-18 | $6.98 | $6.98 | $6.90 | $6.96 | $6.96 | 94,797 |
| 2022-11-17 | $6.93 | $7.00 | $6.86 | $6.97 | $6.97 | 72,258 |
| 2022-11-16 | $7.18 | $7.21 | $7.13 | $7.19 | $7.19 | 49,116 |
| 2022-11-15 | $7.41 | $7.43 | $7.06 | $7.22 | $7.22 | 78,587 |
| 2022-11-14 | $7.49 | $7.66 | $7.44 | $7.44 | $7.44 | 48,647 |
| 2022-11-11 | $7.11 | $7.30 | $7.06 | $7.26 | $7.26 | 57,185 |
| 2022-11-10 | $6.79 | $6.91 | $6.76 | $6.83 | $6.83 | 325,082 |
| 2022-11-09 | $6.35 | $6.40 | $6.26 | $6.27 | $6.27 | 161,436 |
| 2022-11-08 | $6.29 | $6.36 | $6.24 | $6.31 | $6.31 | 90,014 |
| 2022-11-07 | $6.07 | $6.07 | $6.00 | $6.03 | $6.03 | 200,563 |
| 2022-11-04 | $5.84 | $6.01 | $5.81 | $6.01 | $6.01 | 67,296 |
| 2022-11-03 | $5.40 | $5.70 | $5.36 | $5.66 | $5.66 | 289,581 |
| 2022-11-02 | $5.76 | $5.84 | $5.63 | $5.63 | $5.63 | 88,108 |
| 2022-11-01 | $5.84 | $5.87 | $5.61 | $5.69 | $5.69 | 111,589 |
| 2022-10-31 | $5.62 | $5.63 | $5.45 | $5.49 | $5.49 | 80,365 |
| 2022-10-28 | $5.48 | $5.57 | $5.46 | $5.57 | $5.57 | 33,586 |
| 2022-10-27 | $5.42 | $5.60 | $5.42 | $5.54 | $5.54 | 96,579 |
| 2022-10-26 | $5.49 | $5.57 | $5.49 | $5.49 | $5.49 | 37,247 |
| 2022-10-25 | $5.17 | $5.34 | $5.17 | $5.34 | $5.34 | 110,129 |
| 2022-10-24 | $5.24 | $5.37 | $5.17 | $5.34 | $5.34 | 113,566 |
| 2022-10-21 | $5.32 | $5.43 | $5.27 | $5.41 | $5.41 | 44,926 |
| 2022-10-20 | $5.41 | $5.51 | $5.39 | $5.45 | $5.45 | 74,325 |
| 2022-10-19 | $5.48 | $5.48 | $5.36 | $5.41 | $5.41 | 63,614 |
| 2022-10-18 | $5.59 | $5.61 | $5.44 | $5.54 | $5.54 | 178,334 |
| 2022-10-17 | $5.23 | $5.34 | $5.15 | $5.32 | $5.32 | 203,073 |
| 2022-10-14 | $5.15 | $5.15 | $4.99 | $5.04 | $5.04 | 88,532 |
| 2022-10-13 | $4.67 | $5.12 | $4.64 | $5.07 | $5.07 | 205,255 |
| 2022-10-12 | $4.82 | $4.82 | $4.68 | $4.68 | $4.68 | 111,151 |
| 2022-10-11 | $4.93 | $4.98 | $4.78 | $4.90 | $4.90 | 308,356 |
| 2022-10-10 | $4.87 | $4.88 | $4.72 | $4.79 | $4.79 | 134,039 |
| 2022-10-07 | $4.71 | $4.72 | $4.61 | $4.66 | $4.66 | 80,657 |
| 2022-10-06 | $4.90 | $4.94 | $4.81 | $4.86 | $4.86 | 87,774 |
| 2022-10-05 | $4.95 | $5.00 | $4.86 | $4.95 | $4.95 | 76,750 |
| 2022-10-04 | $5.02 | $5.21 | $5.02 | $5.17 | $5.17 | 296,214 |
| 2022-10-03 | $4.78 | $4.93 | $4.78 | $4.90 | $4.90 | 229,741 |
| 2022-09-30 | $4.66 | $4.85 | $4.64 | $4.77 | $4.77 | 69,263 |
| 2022-09-29 | $4.63 | $4.72 | $4.50 | $4.72 | $4.72 | 132,308 |
| 2022-09-28 | $4.83 | $5.15 | $4.83 | $5.15 | $5.15 | 117,697 |
| 2022-09-27 | $4.89 | $4.94 | $4.77 | $4.83 | $4.83 | 425,283 |
| 2022-09-26 | $4.98 | $5.04 | $4.85 | $4.90 | $4.90 | 84,630 |
| 2022-09-23 | $4.83 | $4.97 | $4.82 | $4.93 | $4.93 | 334,173 |
| 2022-09-22 | $4.79 | $4.82 | $4.75 | $4.79 | $4.79 | 123,966 |
| 2022-09-21 | $5.08 | $5.10 | $4.95 | $5.05 | $5.05 | 161,953 |
| 2022-09-20 | $5.38 | $5.38 | $5.11 | $5.15 | $5.15 | 295,946 |
| 2022-09-19 | $5.35 | $5.44 | $5.26 | $5.38 | $5.38 | 333,546 |
| 2022-09-16 | $5.55 | $5.55 | $5.40 | $5.51 | $5.51 | 549,435 |
| 2022-09-15 | $5.55 | $5.64 | $5.43 | $5.56 | $5.56 | 1,210,726 |
| 2022-09-14 | $6.20 | $6.20 | $5.88 | $5.92 | $5.92 | 207,896 |
| 2022-09-13 | $8.51 | $8.56 | $7.70 | $7.98 | $7.98 | 230,532 |
| 2022-09-12 | $8.77 | $8.84 | $8.68 | $8.69 | $8.69 | 198,393 |
| 2022-09-09 | $8.75 | $8.75 | $8.48 | $8.57 | $8.57 | 159,617 |
| 2022-09-08 | $8.78 | $8.95 | $8.71 | $8.87 | $8.87 | 125,462 |
| 2022-09-07 | $9.20 | $9.36 | $9.16 | $9.33 | $9.33 | 213,640 |
| 2022-09-06 | $9.40 | $9.43 | $9.27 | $9.29 | $9.29 | 174,571 |
| 2022-09-02 | $9.81 | $9.96 | $9.43 | $9.52 | $9.52 | 108,404 |
| 2022-09-01 | $9.71 | $9.72 | $9.51 | $9.67 | $9.67 | 132,345 |
| 2022-08-31 | $10.07 | $10.11 | $9.88 | $9.89 | $9.89 | 617,046 |
| 2022-08-30 | $10.34 | $10.34 | $10.01 | $10.06 | $10.06 | 418,127 |
| 2022-08-29 | $9.79 | $10.02 | $9.79 | $9.96 | $9.96 | 518,785 |
| 2022-08-26 | $10.17 | $10.17 | $9.72 | $9.77 | $9.77 | 409,688 |
| 2022-08-25 | $9.84 | $9.97 | $9.82 | $9.97 | $9.97 | 68,553 |
| 2022-08-24 | $9.78 | $9.93 | $9.75 | $9.83 | $9.83 | 240,008 |
| 2022-08-23 | $9.69 | $9.83 | $9.62 | $9.64 | $9.64 | 191,747 |
| 2022-08-22 | $9.90 | $9.90 | $9.61 | $9.63 | $9.63 | 102,073 |
| 2022-08-19 | $10.78 | $10.78 | $10.36 | $10.38 | $10.38 | 31,486 |
| 2022-08-18 | $11.23 | $11.23 | $10.91 | $10.93 | $10.93 | 37,252 |
| 2022-08-17 | $11.26 | $11.42 | $11.23 | $11.35 | $11.35 | 15,552 |
| 2022-08-16 | $11.40 | $11.58 | $11.34 | $11.55 | $11.55 | 91,970 |
| 2022-08-15 | $11.18 | $11.18 | $11.05 | $11.16 | $11.16 | 18,028 |
| 2022-08-12 | $11.32 | $11.35 | $11.22 | $11.32 | $11.32 | 12,161 |
| 2022-08-11 | $11.65 | $11.72 | $11.51 | $11.53 | $11.53 | 14,267 |
| 2022-08-10 | $11.32 | $11.54 | $11.32 | $11.52 | $11.52 | 28,890 |
| 2022-08-09 | $10.80 | $10.85 | $10.61 | $10.65 | $10.65 | 47,825 |
| 2022-08-08 | $11.35 | $11.45 | $11.17 | $11.24 | $11.24 | 38,559 |
| 2022-08-05 | $11.40 | $11.49 | $11.28 | $11.41 | $11.41 | 25,599 |
| 2022-08-04 | $11.63 | $11.67 | $11.53 | $11.64 | $11.64 | 18,339 |
| 2022-08-03 | $10.77 | $11.12 | $10.73 | $11.08 | $11.08 | 79,730 |
| 2022-08-02 | $11.09 | $11.09 | $10.70 | $10.72 | $10.72 | 37,019 |
| 2022-08-01 | $11.14 | $11.45 | $11.13 | $11.38 | $11.38 | 97,219 |
| 2022-07-29 | $11.30 | $11.39 | $11.25 | $11.36 | $11.36 | 35,388 |
| 2022-07-28 | $10.69 | $10.69 | $10.12 | $10.42 | $10.42 | 91,904 |
| 2022-07-27 | $10.68 | $11.00 | $10.62 | $10.94 | $10.94 | 45,508 |
| 2022-07-26 | $10.71 | $10.74 | $10.57 | $10.62 | $10.62 | 77,554 |
| 2022-07-25 | $11.50 | $11.52 | $11.29 | $11.39 | $11.39 | 48,324 |
| 2022-07-22 | $11.50 | $11.50 | $11.24 | $11.29 | $11.29 | 26,723 |
| 2022-07-21 | $11.43 | $11.51 | $11.26 | $11.47 | $11.47 | 53,907 |
| 2022-07-20 | $11.90 | $12.23 | $11.28 | $11.73 | $11.73 | 161,363 |
| 2022-07-19 | $11.15 | $11.71 | $11.14 | $11.67 | $11.67 | 292,863 |
| 2022-07-18 | $10.80 | $10.82 | $10.55 | $10.72 | $10.72 | 146,173 |
| 2022-07-15 | $10.43 | $10.60 | $10.25 | $10.49 | $10.49 | 81,547 |
| 2022-07-14 | $10.14 | $10.35 | $9.98 | $10.30 | $10.30 | 76,807 |
| 2022-07-13 | $10.16 | $10.44 | $10.03 | $10.35 | $10.35 | 93,658 |
| 2022-07-12 | $10.35 | $10.65 | $10.35 | $10.53 | $10.53 | 230,318 |
| 2022-07-11 | $10.35 | $10.42 | $10.21 | $10.30 | $10.30 | 166,972 |
| 2022-07-08 | $10.86 | $10.95 | $10.62 | $10.87 | $10.87 | 81,714 |
| 2022-07-07 | $10.41 | $10.74 | $10.41 | $10.70 | $10.70 | 120,106 |
| 2022-07-06 | $10.00 | $10.16 | $9.86 | $10.16 | $10.16 | 315,251 |
| 2022-07-05 | $9.79 | $9.83 | $9.63 | $9.83 | $9.83 | 185,236 |
| 2022-07-01 | $10.62 | $10.74 | $10.49 | $10.73 | $10.73 | 30,152 |
| 2022-06-30 | $10.07 | $10.41 | $9.89 | $10.41 | $10.41 | 90,522 |
| 2022-06-29 | $10.44 | $10.55 | $10.32 | $10.46 | $10.46 | 63,565 |
| 2022-06-28 | $10.89 | $10.98 | $10.62 | $10.62 | $10.62 | 134,042 |
| 2022-06-27 | $11.20 | $11.20 | $10.95 | $10.97 | $10.97 | 103,143 |
| 2022-06-24 | $10.47 | $10.72 | $10.47 | $10.55 | $10.55 | 54,230 |
| 2022-06-23 | $10.24 | $10.24 | $10.10 | $10.21 | $10.21 | 72,000 |
| 2022-06-22 | $10.43 | $10.66 | $10.40 | $10.59 | $10.59 | 131,878 |
| 2022-06-21 | $10.73 | $10.76 | $10.61 | $10.67 | $10.67 | 84,678 |
| 2022-06-17 | $10.45 | $10.59 | $10.34 | $10.51 | $10.51 | 62,820 |
| 2022-06-16 | $10.51 | $10.53 | $10.27 | $10.41 | $10.41 | 101,080 |
| 2022-06-15 | $10.47 | $10.80 | $10.44 | $10.74 | $10.74 | 103,536 |
| 2022-06-14 | $10.47 | $10.60 | $10.08 | $10.16 | $10.16 | 228,659 |
| 2022-06-13 | $10.65 | $10.65 | $10.36 | $10.36 | $10.36 | 67,089 |
| 2022-06-10 | $11.28 | $11.29 | $11.12 | $11.19 | $11.19 | 39,278 |
| 2022-06-09 | $11.91 | $11.92 | $11.67 | $11.67 | $11.67 | 28,603 |
| 2022-06-08 | $12.39 | $12.41 | $12.30 | $12.30 | $12.30 | 64,661 |
| 2022-06-07 | $12.16 | $12.47 | $12.10 | $12.45 | $12.45 | 111,128 |
| 2022-06-06 | $12.51 | $12.52 | $12.37 | $12.40 | $12.40 | 32,799 |
| 2022-06-03 | $12.17 | $12.19 | $12.00 | $12.07 | $12.07 | 37,664 |
| 2022-06-02 | $12.26 | $12.55 | $12.26 | $12.53 | $12.53 | 149,888 |
| 2022-06-01 | $12.32 | $12.32 | $11.96 | $12.08 | $12.08 | 60,808 |
| 2022-05-31 | $12.28 | $12.52 | $12.13 | $12.32 | $12.32 | 127,369 |
| 2022-05-27 | $12.01 | $12.58 | $12.01 | $12.14 | $12.14 | 51,201 |
| 2022-05-26 | $11.76 | $11.88 | $11.76 | $11.84 | $11.84 | 17,959 |
| 2022-05-25 | $11.30 | $11.71 | $11.30 | $11.61 | $11.61 | 60,717 |
| 2022-05-24 | $11.86 | $11.86 | $11.48 | $11.61 | $11.61 | 81,284 |
| 2022-05-23 | $11.94 | $12.10 | $11.93 | $12.07 | $12.07 | 67,549 |
| 2022-05-20 | $12.14 | $12.14 | $11.54 | $11.70 | $11.70 | 37,262 |
| 2022-05-19 | $11.78 | $11.95 | $11.68 | $11.89 | $11.89 | 45,074 |
| 2022-05-18 | $12.02 | $12.02 | $11.59 | $11.61 | $11.61 | 39,093 |
| 2022-05-17 | $12.85 | $12.88 | $12.71 | $12.84 | $12.84 | 97,574 |
| 2022-05-16 | $11.87 | $12.05 | $11.81 | $11.96 | $11.96 | 73,445 |
| 2022-05-13 | $11.92 | $12.17 | $11.91 | $12.05 | $12.05 | 29,483 |
| 2022-05-12 | $11.37 | $11.76 | $11.25 | $11.31 | $11.31 | 81,189 |
| 2022-05-11 | $12.09 | $12.62 | $12.00 | $12.14 | $11.87 | 101,304 |
| 2022-05-10 | $12.43 | $12.53 | $12.17 | $12.46 | $12.18 | 192,249 |
| 2022-05-09 | $12.29 | $12.59 | $12.18 | $12.48 | $12.20 | 67,572 |
| 2022-05-06 | $13.00 | $13.14 | $12.74 | $12.98 | $12.69 | 99,928 |
| 2022-05-05 | $14.06 | $14.07 | $13.35 | $13.41 | $13.11 | 74,117 |
| 2022-05-04 | $13.97 | $14.33 | $13.75 | $14.31 | $13.99 | 84,989 |
| 2022-05-03 | $13.75 | $14.01 | $13.75 | $13.95 | $13.64 | 148,749 |
| 2022-05-02 | $13.54 | $13.67 | $13.23 | $13.43 | $13.13 | 106,160 |
| 2022-04-29 | $14.05 | $14.07 | $13.72 | $13.72 | $13.41 | 49,311 |
| 2022-04-28 | $14.26 | $14.27 | $13.62 | $14.01 | $13.70 | 83,615 |
| 2022-04-27 | $14.32 | $14.46 | $14.21 | $14.32 | $14.00 | 99,689 |
| 2022-04-26 | $14.82 | $14.82 | $14.22 | $14.22 | $13.90 | 116,535 |
| 2022-04-25 | $15.21 | $15.37 | $15.04 | $15.37 | $15.03 | 41,042 |
| 2022-04-22 | $15.77 | $16.25 | $15.47 | $15.47 | $15.12 | 115,472 |
| 2022-04-21 | $16.29 | $16.30 | $15.66 | $15.67 | $15.32 | 28,275 |
| 2022-04-20 | $15.51 | $15.58 | $15.29 | $15.34 | $15.00 | 83,724 |
| 2022-04-19 | $14.67 | $14.87 | $14.64 | $14.83 | $14.50 | 165,665 |
| 2022-04-18 | $14.34 | $14.87 | $14.30 | $14.30 | $13.98 | 84,121 |
| 2022-04-14 | $14.62 | $14.74 | $14.56 | $14.62 | $14.29 | 42,400 |
| 2022-04-13 | $14.54 | $14.75 | $14.54 | $14.71 | $14.38 | 106,375 |
| 2022-04-12 | $14.75 | $14.87 | $14.43 | $14.50 | $14.18 | 113,309 |
| 2022-04-11 | $14.74 | $14.85 | $14.56 | $14.57 | $14.24 | 97,248 |
| 2022-04-08 | $15.02 | $15.21 | $15.02 | $15.02 | $15.02 | 61,112 |
| 2022-04-07 | $15.07 | $15.07 | $14.81 | $14.95 | $14.95 | 51,409 |
| 2022-04-06 | $15.07 | $15.15 | $14.92 | $15.05 | $15.05 | 64,058 |
| 2022-04-05 | $16.39 | $16.41 | $16.07 | $16.13 | $16.13 | 95,470 |
| 2022-04-04 | $16.48 | $16.63 | $16.20 | $16.30 | $16.30 | 66,473 |
| 2022-04-01 | $16.47 | $16.52 | $16.38 | $16.42 | $16.42 | 55,250 |
| 2022-03-31 | $16.52 | $16.75 | $16.47 | $16.47 | $16.47 | 60,190 |
| 2022-03-30 | $17.36 | $17.37 | $17.17 | $17.17 | $17.17 | 19,047 |
| 2022-03-29 | $17.67 | $17.67 | $17.37 | $17.59 | $17.59 | 95,872 |
| 2022-03-28 | $16.65 | $16.73 | $16.46 | $16.69 | $16.69 | 57,596 |
| 2022-03-25 | $16.43 | $16.53 | $16.17 | $16.34 | $16.34 | 35,765 |
| 2022-03-24 | $18.06 | $18.11 | $16.98 | $17.07 | $17.07 | 28,389 |
| 2022-03-23 | $19.67 | $19.91 | $19.45 | $19.81 | $19.81 | 50,176 |
| 2022-03-22 | $20.96 | $21.03 | $20.66 | $21.03 | $21.03 | 88,863 |
| 2022-03-21 | $20.99 | $21.22 | $20.83 | $21.05 | $21.05 | 43,495 |
| 2022-03-18 | $21.03 | $21.63 | $20.89 | $21.39 | $21.39 | 45,143 |
| 2022-03-17 | $21.50 | $22.09 | $21.42 | $21.72 | $21.72 | 35,029 |
| 2022-03-16 | $21.04 | $21.54 | $20.92 | $21.44 | $21.44 | 20,123 |
| 2022-03-15 | $20.07 | $20.42 | $19.94 | $20.23 | $20.23 | 153,749 |
| 2022-03-14 | $20.21 | $20.63 | $19.92 | $20.36 | $20.36 | 74,437 |
| 2022-03-11 | $19.71 | $19.71 | $19.31 | $19.32 | $19.32 | 32,630 |
| 2022-03-10 | $19.40 | $19.40 | $19.03 | $19.18 | $19.18 | 75,969 |
| 2022-03-09 | $19.72 | $20.35 | $19.72 | $20.16 | $20.16 | 65,780 |
| 2022-03-08 | $18.37 | $18.73 | $17.74 | $18.09 | $18.09 | 194,694 |
| 2022-03-07 | $18.55 | $18.55 | $17.62 | $17.81 | $17.81 | 74,451 |
| 2022-03-04 | $18.38 | $18.40 | $18.10 | $18.22 | $18.22 | 72,879 |
| 2022-03-03 | $21.15 | $21.24 | $20.10 | $20.28 | $20.28 | 64,781 |
| 2022-03-02 | $19.22 | $19.63 | $19.17 | $19.42 | $19.42 | 43,244 |
| 2022-03-01 | $19.68 | $19.68 | $18.94 | $19.02 | $19.02 | 126,735 |
| 2022-02-28 | $20.03 | $20.48 | $19.81 | $20.03 | $20.03 | 68,286 |
| 2022-02-25 | $20.75 | $21.13 | $20.70 | $21.13 | $21.13 | 36,298 |
| 2022-02-24 | $19.97 | $20.89 | $19.94 | $20.61 | $20.61 | 56,832 |
| 2022-02-23 | $21.62 | $21.74 | $21.39 | $21.44 | $21.44 | 77,220 |
| 2022-02-22 | $21.37 | $21.62 | $21.26 | $21.33 | $21.33 | 31,164 |
| 2022-02-18 | $22.63 | $22.76 | $22.46 | $22.63 | $22.63 | 11,283 |
| 2022-02-17 | $22.54 | $22.75 | $22.45 | $22.68 | $22.68 | 57,379 |
| 2022-02-16 | $22.64 | $23.17 | $22.57 | $22.88 | $22.88 | 15,634 |
| 2022-02-15 | $22.34 | $22.93 | $22.34 | $22.73 | $22.73 | 45,961 |
| 2022-02-14 | $22.02 | $22.15 | $21.86 | $21.94 | $21.94 | 30,806 |
| 2022-02-11 | $22.87 | $22.87 | $22.36 | $22.38 | $22.38 | 59,565 |
| 2022-02-10 | $23.13 | $23.35 | $22.85 | $22.87 | $22.87 | 91,247 |
| 2022-02-09 | $23.21 | $23.35 | $23.16 | $23.21 | $23.21 | 32,563 |
| 2022-02-08 | $22.50 | $22.63 | $22.39 | $22.63 | $22.63 | 37,230 |
| 2022-02-07 | $22.73 | $22.79 | $22.60 | $22.68 | $22.68 | 32,945 |
| 2022-02-04 | $22.30 | $22.67 | $22.30 | $22.65 | $22.65 | 46,905 |
| 2022-02-03 | $22.79 | $22.79 | $22.61 | $22.61 | $22.61 | 23,633 |
| 2022-02-02 | $23.42 | $23.42 | $23.25 | $23.35 | $23.35 | 16,342 |
| 2022-02-01 | $23.23 | $23.32 | $23.04 | $23.25 | $23.25 | 26,019 |
| 2022-01-31 | $22.73 | $22.95 | $22.64 | $22.95 | $22.95 | 36,932 |
| 2022-01-28 | $21.85 | $22.31 | $21.80 | $22.24 | $22.24 | 26,340 |
| 2022-01-27 | $22.67 | $23.24 | $22.11 | $22.29 | $22.29 | 138,245 |
| 2022-01-26 | $23.11 | $23.17 | $22.65 | $22.83 | $22.83 | 75,803 |
| 2022-01-25 | $22.36 | $22.59 | $22.30 | $22.54 | $22.54 | 34,028 |
| 2022-01-24 | $22.78 | $23.42 | $22.53 | $23.42 | $23.42 | 24,948 |
| 2022-01-21 | $24.46 | $24.46 | $24.14 | $24.14 | $24.14 | 23,512 |
| 2022-01-20 | $25.34 | $25.61 | $25.13 | $25.13 | $25.13 | 19,763 |
| 2022-01-19 | $25.21 | $25.24 | $24.93 | $24.97 | $24.97 | 16,231 |
| 2022-01-18 | $25.24 | $25.24 | $24.94 | $24.97 | $24.97 | 16,231 |
| 2022-01-14 | $26.33 | $26.33 | $26.05 | $26.19 | $26.19 | 12,510 |
| 2022-01-13 | $26.37 | $26.37 | $26.02 | $26.08 | $26.08 | 5,895 |
| 2022-01-12 | $26.70 | $26.70 | $26.51 | $26.67 | $26.67 | 7,094 |
| 2022-01-11 | $26.46 | $26.71 | $26.46 | $26.69 | $26.69 | 15,124 |
| 2022-01-10 | $26.43 | $26.52 | $26.12 | $26.40 | $26.40 | 16,793 |
| 2022-01-07 | $26.87 | $27.11 | $26.73 | $26.82 | $26.82 | 7,951 |
| 2022-01-06 | $27.48 | $27.56 | $27.48 | $27.51 | $27.51 | 8,573 |
| 2022-01-05 | $28.21 | $28.35 | $28.07 | $28.09 | $28.09 | 11,869 |
| 2022-01-04 | $28.28 | $28.37 | $28.08 | $28.18 | $28.18 | 8,604 |
| 2022-01-03 | $27.73 | $27.76 | $27.65 | $27.71 | $27.71 | 10,915 |
| 2021-12-31 | $28.06 | $28.06 | $27.36 | $27.55 | $27.55 | 3,385 |
| 2021-12-30 | $27.66 | $27.66 | $27.16 | $27.32 | $27.32 | 5,705 |
| 2021-12-29 | $27.55 | $27.67 | $27.55 | $27.67 | $27.67 | 8,085 |
| 2021-12-28 | $27.48 | $27.78 | $27.42 | $27.75 | $27.75 | 8,409 |
| 2021-12-27 | $27.44 | $27.52 | $27.42 | $27.49 | $27.49 | 5,915 |
| 2021-12-23 | $27.01 | $27.28 | $27.01 | $27.21 | $27.21 | 22,947 |
| 2021-12-22 | $26.69 | $26.90 | $26.69 | $26.90 | $26.90 | 10,642 |
| 2021-12-21 | $26.28 | $26.28 | $26.01 | $26.22 | $26.22 | 15,785 |
| 2021-12-20 | $26.09 | $26.25 | $26.09 | $26.25 | $26.25 | 10,858 |
| 2021-12-17 | $26.73 | $26.73 | $26.28 | $26.59 | $26.59 | 11,297 |
| 2021-12-16 | $27.31 | $27.36 | $26.94 | $27.11 | $27.11 | 13,949 |
| 2021-12-15 | $26.86 | $27.41 | $26.79 | $27.28 | $27.28 | 12,306 |
| 2021-12-14 | $27.22 | $27.25 | $26.89 | $27.14 | $27.14 | 18,407 |
| 2021-12-13 | $27.50 | $27.51 | $27.30 | $27.44 | $27.44 | 29,093 |
| 2021-12-10 | $27.52 | $28.03 | $27.45 | $27.62 | $27.62 | 7,439 |
| 2021-12-09 | $27.87 | $27.90 | $27.60 | $27.60 | $27.60 | 12,774 |
| 2021-12-08 | $28.22 | $28.64 | $28.22 | $28.64 | $28.64 | 7,497 |
| 2021-12-07 | $28.32 | $28.43 | $27.92 | $28.10 | $28.10 | 25,620 |
| 2021-12-06 | $27.69 | $28.15 | $27.69 | $27.90 | $27.90 | 19,478 |
| 2021-12-03 | $27.64 | $27.67 | $27.43 | $27.60 | $27.60 | 25,709 |
| 2021-12-02 | $27.32 | $28.04 | $27.31 | $27.90 | $27.90 | 17,008 |
| 2021-12-01 | $27.95 | $27.96 | $27.40 | $27.40 | $27.40 | 16,948 |
| 2021-11-30 | $27.46 | $27.49 | $26.86 | $27.08 | $27.08 | 18,955 |
| 2021-11-29 | $26.57 | $26.64 | $26.40 | $26.64 | $26.64 | 17,956 |
| 2021-11-26 | $26.72 | $26.72 | $26.48 | $26.56 | $26.56 | 7,319 |
| 2021-11-24 | $26.89 | $27.03 | $26.86 | $27.02 | $27.02 | 11,461 |
| 2021-11-23 | $27.71 | $27.71 | $27.43 | $27.51 | $27.51 | 7,055 |
| 2021-11-22 | $28.32 | $28.40 | $28.14 | $28.14 | $28.14 | 42,640 |
| 2021-11-19 | $28.46 | $28.80 | $28.42 | $28.46 | $28.46 | 28,871 |
| 2021-11-18 | $28.46 | $28.77 | $28.24 | $28.65 | $28.65 | 9,556 |
| 2021-11-17 | $28.67 | $28.82 | $28.67 | $28.82 | $28.82 | 5,658 |
| 2021-11-16 | $29.30 | $29.30 | $29.14 | $29.14 | $29.14 | 8,441 |
| 2021-11-15 | $29.01 | $29.03 | $28.90 | $28.96 | $28.96 | 7,110 |
| 2021-11-12 | $28.69 | $28.91 | $28.69 | $28.86 | $28.86 | 10,430 |
| 2021-11-11 | $28.42 | $28.69 | $28.28 | $28.54 | $28.54 | 6,156 |
| 2021-11-10 | $28.15 | $28.69 | $28.09 | $28.23 | $28.23 | 4,438 |
| 2021-11-09 | $28.05 | $28.24 | $27.98 | $28.06 | $28.06 | 7,605 |
| 2021-11-08 | $27.84 | $28.24 | $27.84 | $28.10 | $28.10 | 7,949 |
| 2021-11-05 | $27.50 | $27.70 | $27.27 | $27.59 | $27.59 | 8,569 |
| 2021-11-04 | $28.13 | $28.13 | $28.03 | $28.10 | $28.10 | 8,429 |
| 2021-11-03 | $27.82 | $28.19 | $27.60 | $28.19 | $28.19 | 21,964 |
| 2021-11-02 | $27.39 | $27.50 | $27.38 | $27.44 | $27.44 | 8,297 |
| 2021-11-01 | $27.12 | $27.27 | $27.11 | $27.25 | $27.25 | 5,679 |
| 2021-10-29 | $27.35 | $27.35 | $27.06 | $27.28 | $27.28 | 6,559 |
| 2021-10-28 | $27.19 | $27.34 | $27.19 | $27.34 | $27.34 | 3,548 |
| 2021-10-27 | $26.55 | $26.55 | $26.33 | $26.37 | $26.37 | 11,960 |
| 2021-10-26 | $26.81 | $27.24 | $26.81 | $27.06 | $27.06 | 21,800 |
| 2021-10-25 | $25.39 | $25.74 | $25.16 | $25.60 | $25.60 | 14,042 |
| 2021-10-22 | $25.81 | $25.85 | $25.62 | $25.80 | $25.80 | 14,776 |
| 2021-10-21 | $25.66 | $25.77 | $25.55 | $25.65 | $25.65 | 4,480 |
| 2021-10-20 | $25.29 | $25.59 | $25.29 | $25.55 | $25.55 | 10,163 |
| 2021-10-19 | $25.21 | $25.38 | $25.20 | $25.24 | $25.24 | 10,897 |
| 2021-10-18 | $24.66 | $24.72 | $24.66 | $24.69 | $24.69 | 5,655 |
| 2021-10-15 | $24.74 | $24.95 | $24.68 | $24.78 | $24.78 | 5,720 |
| 2021-10-14 | $24.30 | $24.44 | $24.29 | $24.38 | $24.38 | 9,857 |
| 2021-10-13 | $23.69 | $23.95 | $23.68 | $23.86 | $23.86 | 27,451 |
| 2021-10-12 | $23.35 | $23.47 | $23.32 | $23.42 | $23.42 | 14,392 |
| 2021-10-11 | $23.09 | $23.22 | $23.02 | $23.03 | $23.03 | 23,525 |
| 2021-10-08 | $23.05 | $23.15 | $23.01 | $23.08 | $23.08 | 15,200 |
| 2021-10-07 | $22.88 | $22.98 | $22.76 | $22.89 | $22.89 | 17,108 |
| 2021-10-06 | $22.58 | $22.73 | $22.53 | $22.69 | $22.69 | 13,633 |
| 2021-10-05 | $22.66 | $23.22 | $22.66 | $23.16 | $23.16 | 22,606 |
| 2021-10-04 | $22.98 | $23.27 | $22.81 | $22.85 | $22.85 | 7,163 |
| 2021-10-01 | $22.95 | $23.09 | $22.66 | $22.92 | $22.92 | 19,408 |
| 2021-09-30 | $23.32 | $23.46 | $23.26 | $23.36 | $23.36 | 12,256 |
| 2021-09-29 | $23.55 | $23.57 | $23.45 | $23.49 | $23.49 | 4,742 |
| 2021-09-28 | $23.94 | $24.00 | $23.74 | $23.89 | $23.89 | 10,615 |
| 2021-09-27 | $24.10 | $24.15 | $23.95 | $24.12 | $24.12 | 7,036 |
| 2021-09-24 | $24.31 | $24.34 | $24.14 | $24.17 | $24.17 | 12,014 |
| 2021-09-23 | $24.15 | $24.25 | $24.15 | $24.21 | $24.21 | 7,868 |
| 2021-09-22 | $23.94 | $24.12 | $23.93 | $24.03 | $24.03 | 6,261 |
| 2021-09-21 | $23.77 | $23.77 | $23.46 | $23.52 | $23.52 | 42,169 |
| 2021-09-20 | $24.07 | $24.24 | $23.89 | $23.89 | $23.89 | 10,579 |
| 2021-09-17 | $24.19 | $24.19 | $23.87 | $23.89 | $23.89 | 8,666 |
| 2021-09-16 | $24.04 | $24.18 | $23.86 | $24.18 | $24.18 | 20,168 |
| 2021-09-15 | $25.30 | $25.30 | $24.61 | $24.96 | $24.96 | 10,991 |
| 2021-09-14 | $25.63 | $25.75 | $25.49 | $25.62 | $25.62 | 8,323 |
| 2021-09-13 | $25.95 | $26.03 | $25.80 | $26.03 | $26.03 | 3,359 |
| 2021-09-10 | $26.33 | $26.34 | $26.00 | $26.00 | $26.00 | 10,901 |
| 2021-09-09 | $26.21 | $26.27 | $26.09 | $26.09 | $26.09 | 5,327 |
| 2021-09-08 | $26.13 | $26.13 | $26.08 | $26.12 | $26.12 | 9,785 |
| 2021-09-07 | $26.98 | $27.04 | $26.91 | $26.91 | $26.91 | 4,892 |
| 2021-09-03 | $26.68 | $26.68 | $26.52 | $26.57 | $26.57 | 3,531 |
| 2021-09-02 | $26.48 | $26.75 | $26.33 | $26.69 | $26.69 | 5,467 |
| 2021-09-01 | $26.59 | $26.69 | $26.59 | $26.66 | $26.66 | 10,464 |
| 2021-08-31 | $26.63 | $26.77 | $26.60 | $26.70 | $26.70 | 4,872 |
| 2021-08-30 | $26.68 | $26.68 | $26.60 | $26.61 | $26.61 | 5,332 |
| 2021-08-27 | $26.19 | $26.62 | $26.19 | $26.62 | $26.62 | 8,127 |
| 2021-08-26 | $25.89 | $26.15 | $25.89 | $26.14 | $26.14 | 5,120 |
| 2021-08-25 | $25.93 | $26.17 | $25.93 | $26.03 | $26.03 | 2,125 |
| 2021-08-24 | $25.90 | $26.08 | $25.87 | $26.08 | $26.08 | 3,016 |
| 2021-08-23 | $25.81 | $25.89 | $25.81 | $25.83 | $25.83 | 5,484 |
| 2021-08-20 | $25.37 | $25.89 | $25.37 | $25.55 | $25.55 | 11,608 |
| 2021-08-19 | $25.86 | $25.92 | $25.81 | $25.90 | $25.90 | 6,337 |
| 2021-08-18 | $26.29 | $26.41 | $26.22 | $26.22 | $26.22 | 2,181 |
| 2021-08-17 | $26.37 | $26.37 | $26.23 | $26.27 | $26.27 | 3,438 |
| 2021-08-16 | $26.48 | $26.70 | $26.48 | $26.69 | $26.69 | 4,585 |
| 2021-08-13 | $26.87 | $27.15 | $26.80 | $26.80 | $26.80 | 5,766 |
| 2021-08-12 | $26.81 | $26.87 | $26.78 | $26.87 | $26.87 | 5,517 |
| 2021-08-11 | $26.61 | $26.79 | $26.61 | $26.78 | $26.78 | 4,651 |
| 2021-08-10 | $26.26 | $26.42 | $26.25 | $26.42 | $26.42 | 6,300 |
| 2021-08-09 | $26.10 | $26.57 | $26.06 | $26.06 | $26.06 | 16,839 |
| 2021-08-06 | $26.44 | $27.72 | $26.12 | $26.40 | $26.40 | 4,890 |
| 2021-08-05 | $26.52 | $26.89 | $26.52 | $26.87 | $26.87 | 4,270 |
| 2021-08-04 | $26.67 | $26.69 | $26.44 | $26.57 | $26.57 | 4,704 |
| 2021-08-03 | $26.13 | $26.57 | $26.13 | $26.57 | $26.57 | 3,243 |
| 2021-08-02 | $26.18 | $26.63 | $26.18 | $26.63 | $26.63 | 6,448 |
| 2021-07-30 | $26.39 | $26.75 | $26.39 | $26.73 | $26.73 | 10,945 |
| 2021-07-29 | $27.07 | $27.22 | $26.87 | $26.87 | $26.87 | 7,725 |
| 2021-07-28 | $26.00 | $26.40 | $26.00 | $26.32 | $26.32 | 15,650 |
| 2021-07-27 | $26.30 | $26.48 | $26.20 | $26.48 | $26.48 | 7,792 |
| 2021-07-26 | $26.58 | $27.76 | $26.55 | $27.46 | $27.46 | 5,807 |
| 2021-07-23 | $26.44 | $26.61 | $26.37 | $26.55 | $26.55 | 4,414 |
| 2021-07-22 | $26.13 | $26.13 | $25.83 | $25.83 | $25.83 | 3,121 |
| 2021-07-21 | $25.79 | $25.96 | $25.70 | $25.77 | $25.77 | 5,475 |
| 2021-07-20 | $25.27 | $25.89 | $25.27 | $25.73 | $25.73 | 8,619 |
| 2021-07-19 | $25.21 | $25.45 | $25.20 | $25.20 | $25.20 | 4,200 |
| 2021-07-16 | $26.30 | $26.30 | $25.85 | $26.08 | $26.08 | 2,790 |
| 2021-07-15 | $26.59 | $26.78 | $26.57 | $26.78 | $26.78 | 3,376 |
| 2021-07-14 | $27.01 | $27.18 | $26.91 | $27.18 | $27.18 | 6,357 |
| 2021-07-13 | $27.26 | $27.39 | $27.19 | $27.26 | $27.26 | 8,613 |
| 2021-07-12 | $27.35 | $27.82 | $27.19 | $27.27 | $27.27 | 4,525 |
| 2021-07-09 | $27.17 | $27.53 | $27.17 | $27.43 | $27.43 | 4,133 |
| 2021-07-08 | $26.84 | $27.31 | $26.74 | $27.13 | $27.13 | 10,810 |
| 2021-07-07 | $27.17 | $27.53 | $27.12 | $27.32 | $27.32 | 8,688 |
| 2021-07-06 | $26.69 | $26.80 | $26.69 | $26.80 | $26.80 | 5,549 |
| 2021-07-02 | $26.85 | $27.19 | $26.85 | $26.99 | $26.99 | 3,846 |
| 2021-07-01 | $27.04 | $27.23 | $27.04 | $27.09 | $27.09 | 6,322 |
| 2021-06-30 | $26.67 | $27.07 | $26.56 | $26.67 | $26.67 | 3,706 |
| 2021-06-29 | $27.38 | $27.38 | $27.19 | $27.21 | $27.21 | 11,046 |
| 2021-06-28 | $27.30 | $27.30 | $27.03 | $27.25 | $27.25 | 3,102 |
| 2021-06-25 | $27.59 | $28.04 | $27.59 | $27.68 | $27.68 | 13,485 |
| 2021-06-24 | $27.24 | $27.54 | $27.24 | $27.53 | $27.53 | 6,695 |
| 2021-06-23 | $26.88 | $27.21 | $26.85 | $27.02 | $27.02 | 5,231 |
| 2021-06-22 | $26.37 | $27.03 | $26.13 | $26.94 | $26.94 | 8,066 |
| 2021-06-21 | $25.94 | $26.34 | $25.94 | $26.25 | $26.25 | 5,989 |
| 2021-06-18 | $25.88 | $26.10 | $25.73 | $25.93 | $25.93 | 4,988 |
| 2021-06-17 | $26.79 | $27.12 | $26.62 | $26.62 | $26.62 | 3,524 |
| 2021-06-16 | $27.52 | $27.52 | $27.47 | $27.51 | $27.51 | 5,778 |
| 2021-06-15 | $27.26 | $27.55 | $27.24 | $27.43 | $27.43 | 3,645 |
| 2021-06-14 | $27.16 | $27.18 | $27.12 | $27.18 | $27.18 | 4,877 |
| 2021-06-11 | $26.93 | $27.11 | $26.88 | $26.99 | $26.99 | 4,541 |
| 2021-06-10 | $27.27 | $27.35 | $27.12 | $27.33 | $27.33 | 6,811 |
| 2021-06-09 | $27.45 | $27.69 | $27.38 | $27.63 | $27.63 | 8,207 |
| 2021-06-08 | $27.77 | $28.30 | $27.70 | $28.29 | $28.29 | 5,228 |
| 2021-06-07 | $27.81 | $28.07 | $27.77 | $27.99 | $27.99 | 12,165 |
| 2021-06-04 | $27.38 | $28.21 | $27.38 | $27.55 | $27.55 | 4,640 |
| 2021-06-03 | $27.25 | $27.34 | $27.23 | $27.30 | $27.30 | 3,684 |
| 2021-06-02 | $27.55 | $27.75 | $27.55 | $27.75 | $27.75 | 6,463 |
| 2021-06-01 | $27.25 | $27.52 | $27.25 | $27.36 | $27.36 | 2,423 |
| 2021-05-28 | $26.58 | $26.82 | $26.50 | $26.51 | $26.51 | 5,120 |
| 2021-05-27 | $26.49 | $26.71 | $26.40 | $26.57 | $26.57 | 10,777 |
| 2021-05-26 | $26.25 | $26.74 | $26.23 | $26.74 | $26.74 | 7,158 |
| 2021-05-25 | $26.57 | $26.60 | $26.45 | $26.57 | $26.57 | 7,388 |
| 2021-05-24 | $26.90 | $26.90 | $26.14 | $26.42 | $26.42 | 8,030 |
| 2021-05-21 | $26.19 | $26.22 | $26.01 | $26.12 | $26.12 | 7,623 |
| 2021-05-20 | $26.05 | $26.08 | $25.99 | $26.08 | $26.08 | 2,611 |
| 2021-05-19 | $25.87 | $25.99 | $25.85 | $25.95 | $25.95 | 3,762 |
| 2021-05-18 | $26.39 | $26.44 | $26.39 | $26.39 | $26.39 | 2,960 |
| 2021-05-17 | $25.94 | $26.17 | $25.93 | $26.17 | $26.17 | 3,910 |
| 2021-05-14 | $25.83 | $26.02 | $25.83 | $26.02 | $26.02 | 4,520 |
| 2021-05-13 | $25.19 | $25.39 | $24.82 | $25.36 | $25.36 | 7,388 |
| 2021-05-12 | $24.84 | $25.28 | $24.84 | $25.22 | $25.22 | 4,341 |
| 2021-05-11 | $24.92 | $25.36 | $24.84 | $25.26 | $25.14 | 86,178 |
| 2021-05-10 | $25.99 | $26.35 | $25.52 | $25.76 | $25.64 | 36,421 |
| 2021-05-07 | $26.12 | $26.12 | $25.58 | $25.87 | $25.75 | 5,644 |
| 2021-05-06 | $25.68 | $25.68 | $24.79 | $25.08 | $24.96 | 10,036 |
| 2021-05-05 | $25.35 | $25.35 | $24.55 | $24.91 | $24.79 | 50,948 |
| 2021-05-04 | $24.92 | $25.28 | $24.44 | $24.60 | $24.48 | 9,826 |
| 2021-05-03 | $24.95 | $25.19 | $24.91 | $24.94 | $24.82 | 5,744 |
| 2021-04-30 | $25.09 | $25.18 | $24.87 | $24.91 | $24.79 | 15,088 |
| 2021-04-29 | $25.65 | $26.28 | $25.59 | $25.74 | $25.62 | 10,303 |
| 2021-04-28 | $25.24 | $26.25 | $25.08 | $26.00 | $25.88 | 21,179 |
| 2021-04-27 | $26.60 | $27.03 | $26.60 | $26.63 | $26.50 | 2,929 |
| 2021-04-26 | $26.20 | $26.47 | $26.20 | $26.40 | $26.27 | 4,991 |
| 2021-04-23 | $26.04 | $26.19 | $25.97 | $26.14 | $26.02 | 7,146 |
| 2021-04-22 | $25.45 | $26.02 | $25.19 | $25.51 | $25.39 | 6,097 |
| 2021-04-21 | $25.72 | $25.72 | $24.93 | $24.96 | $24.84 | 4,843 |
| 2021-04-20 | $25.04 | $25.04 | $24.58 | $24.69 | $24.57 | 9,918 |
| 2021-04-19 | $25.13 | $25.47 | $25.00 | $25.47 | $25.35 | 6,715 |
| 2021-04-16 | $24.64 | $25.40 | $24.64 | $25.02 | $24.90 | 8,460 |
| 2021-04-15 | $24.49 | $24.49 | $24.31 | $24.44 | $24.32 | 53,235 |
| 2021-04-14 | $24.24 | $24.45 | $24.23 | $24.40 | $24.29 | 3,946 |
| 2021-04-13 | $24.31 | $24.40 | $24.27 | $24.39 | $24.27 | 2,837 |
| 2021-04-12 | $24.47 | $24.47 | $24.41 | $24.44 | $24.32 | 4,131 |
| 2021-04-09 | $24.84 | $24.87 | $24.25 | $24.85 | $24.73 | 4,304 |
| 2021-04-08 | $24.71 | $25.17 | $24.69 | $25.10 | $24.98 | 5,644 |
| 2021-04-07 | $24.87 | $25.12 | $24.81 | $24.86 | $24.74 | 7,174 |
| 2021-04-06 | $25.10 | $25.35 | $25.05 | $25.20 | $25.08 | 10,433 |
| 2021-04-05 | $25.81 | $25.93 | $25.36 | $25.93 | $25.81 | 8,111 |
| 2021-04-01 | $25.00 | $25.28 | $24.99 | $25.16 | $25.04 | 3,851 |
| 2021-03-31 | $24.65 | $24.93 | $24.63 | $24.74 | $24.62 | 5,429 |
| 2021-03-30 | $24.27 | $24.49 | $24.26 | $24.46 | $24.34 | 8,333 |
| 2021-03-29 | $24.09 | $24.16 | $23.87 | $23.96 | $23.85 | 23,610 |
| 2021-03-26 | $23.67 | $24.02 | $23.67 | $23.98 | $23.87 | 29,078 |
| 2021-03-25 | $23.13 | $23.94 | $23.01 | $23.46 | $23.35 | 68,180 |
| 2021-03-24 | $23.03 | $23.30 | $22.95 | $23.14 | $23.02 | 4,042 |
| 2021-03-23 | $22.71 | $22.75 | $22.34 | $22.36 | $22.25 | 7,005 |
| 2021-03-22 | $23.35 | $23.38 | $23.21 | $23.32 | $23.21 | 10,809 |
| 2021-03-19 | $22.86 | $23.45 | $22.86 | $23.31 | $23.20 | 24,533 |
| 2021-03-18 | $22.96 | $23.48 | $22.96 | $23.17 | $23.06 | 12,892 |
| 2021-03-17 | $23.03 | $23.15 | $22.68 | $22.93 | $22.82 | 12,873 |
| 2021-03-16 | $23.24 | $23.42 | $23.06 | $23.35 | $23.24 | 41,341 |
| 2021-03-15 | $23.63 | $23.65 | $23.38 | $23.56 | $23.45 | 38,185 |
| 2021-03-12 | $23.38 | $23.53 | $23.38 | $23.53 | $23.42 | 5,104 |
| 2021-03-11 | $23.34 | $23.48 | $23.29 | $23.33 | $23.22 | 10,427 |
| 2021-03-10 | $23.39 | $23.39 | $23.16 | $23.33 | $23.22 | 4,593 |
| 2021-03-09 | $23.18 | $23.37 | $23.12 | $23.23 | $23.11 | 9,576 |
| 2021-03-08 | $22.28 | $22.58 | $22.28 | $22.39 | $22.28 | 16,222 |
| 2021-03-05 | $22.30 | $22.77 | $22.27 | $22.55 | $22.44 | 11,700 |
| 2021-03-04 | $21.98 | $22.78 | $21.76 | $22.19 | $22.08 | 6,559 |
| 2021-03-03 | $22.78 | $22.92 | $22.78 | $22.90 | $22.79 | 5,907 |
| 2021-03-02 | $23.40 | $23.43 | $22.75 | $23.26 | $23.15 | 6,586 |
| 2021-03-01 | $21.43 | $22.59 | $21.36 | $22.32 | $22.21 | 9,587 |
| 2021-02-26 | $21.43 | $21.43 | $21.09 | $21.19 | $21.09 | 8,880 |
| 2021-02-25 | $21.90 | $21.90 | $21.46 | $21.46 | $21.36 | 14,702 |
| 2021-02-24 | $21.73 | $22.35 | $21.57 | $22.07 | $21.97 | 6,374 |
| 2021-02-23 | $21.65 | $22.20 | $21.48 | $21.88 | $21.78 | 12,834 |
| 2021-02-22 | $22.32 | $23.01 | $22.32 | $22.51 | $22.40 | 14,152 |
| 2021-02-19 | $22.33 | $22.58 | $22.33 | $22.42 | $22.31 | 10,332 |
| 2021-02-18 | $22.06 | $22.53 | $21.91 | $22.24 | $22.14 | 25,421 |
| 2021-02-17 | $22.89 | $22.89 | $22.58 | $22.76 | $22.65 | 9,766 |
| 2021-02-16 | $23.00 | $23.20 | $23.00 | $23.10 | $22.99 | 6,390 |
| 2021-02-12 | $22.49 | $22.65 | $22.34 | $22.61 | $22.50 | 6,358 |
| 2021-02-11 | $22.52 | $22.57 | $22.31 | $22.44 | $22.34 | 7,017 |
| 2021-02-10 | $22.31 | $22.34 | $22.09 | $22.16 | $22.06 | 8,104 |
| 2021-02-09 | $21.97 | $22.18 | $21.95 | $22.16 | $22.06 | 8,104 |
| 2021-02-08 | $22.38 | $22.47 | $22.34 | $22.41 | $22.31 | 9,571 |
| 2021-02-05 | $22.06 | $22.13 | $21.99 | $22.07 | $21.97 | 4,469 |
| 2021-02-04 | $22.16 | $22.27 | $22.13 | $22.13 | $22.02 | 4,804 |
| 2021-02-03 | $21.98 | $22.15 | $21.98 | $22.12 | $22.01 | 7,893 |
| 2021-02-02 | $21.90 | $22.14 | $21.89 | $22.14 | $22.03 | 2,910 |
| 2021-02-01 | $21.69 | $21.87 | $21.65 | $21.87 | $21.77 | 5,721 |
| 2021-01-29 | $21.84 | $22.28 | $21.56 | $21.65 | $21.55 | 4,774 |
| 2021-01-28 | $21.69 | $21.75 | $21.60 | $21.65 | $21.54 | 10,325 |
| 2021-01-27 | $21.17 | $21.48 | $21.08 | $21.36 | $21.26 | 16,238 |
| 2021-01-26 | $22.31 | $22.31 | $22.05 | $22.12 | $22.01 | 27,450 |
| 2021-01-25 | $22.34 | $22.47 | $22.08 | $22.15 | $22.04 | 13,434 |
| 2021-01-22 | $23.19 | $23.33 | $23.06 | $23.06 | $22.95 | 8,300 |
| 2021-01-21 | $23.05 | $23.14 | $23.03 | $23.11 | $23.00 | 18,618 |
| 2021-01-20 | $22.38 | $22.89 | $22.26 | $22.84 | $22.73 | 6,326 |
| 2021-01-19 | $22.20 | $23.08 | $21.94 | $22.30 | $22.20 | 11,455 |
| 2021-01-15 | $22.39 | $22.85 | $22.30 | $22.30 | $22.20 | 11,455 |
| 2021-01-14 | $23.46 | $24.15 | $23.46 | $23.55 | $23.44 | 7,194 |
| 2021-01-13 | $22.95 | $22.97 | $22.93 | $22.94 | $22.83 | 2,476 |
| 2021-01-12 | $22.90 | $23.32 | $22.90 | $23.28 | $23.16 | 12,402 |
| 2021-01-11 | $22.77 | $23.59 | $22.73 | $22.73 | $22.62 | 11,848 |
| 2021-01-08 | $23.37 | $24.03 | $23.06 | $23.44 | $23.33 | 5,318 |
| 2021-01-07 | $23.30 | $23.84 | $23.00 | $23.18 | $23.07 | 5,074 |
| 2021-01-06 | $22.25 | $22.46 | $21.75 | $22.44 | $22.33 | 5,538 |
| 2021-01-05 | $22.23 | $22.40 | $21.79 | $21.79 | $21.69 | 8,484 |
| 2021-01-04 | $21.96 | $22.63 | $21.96 | $22.12 | $22.01 | 47,494 |
| 2020-12-31 | $22.05 | $22.59 | $21.51 | $21.51 | $21.41 | 4,300 |
| 2020-12-30 | $21.92 | $22.19 | $21.84 | $22.19 | $22.08 | 1,873 |
| 2020-12-29 | $22.75 | $22.75 | $22.03 | $22.35 | $22.24 | 13,568 |
| 2020-12-28 | $23.36 | $23.36 | $22.10 | $22.30 | $22.19 | 27,023 |
| 2020-12-24 | $22.50 | $22.80 | $20.81 | $22.27 | $22.16 | 4,609 |
| 2020-12-23 | $22.50 | $22.55 | $21.94 | $21.94 | $21.84 | 3,567 |
| 2020-12-22 | $22.00 | $22.00 | $21.32 | $21.32 | $21.22 | 6,632 |
| 2020-12-21 | $21.75 | $22.40 | $21.75 | $22.22 | $22.11 | 9,549 |
| 2020-12-18 | $22.75 | $23.10 | $22.55 | $22.78 | $22.53 | 15,537 |
| 2020-12-17 | $22.30 | $22.60 | $21.66 | $21.66 | $21.42 | 5,610 |
| 2020-12-16 | $21.70 | $22.10 | $21.70 | $22.10 | $21.85 | 3,461 |
| 2020-12-15 | $21.67 | $21.95 | $21.21 | $21.52 | $21.28 | 6,618 |
| 2020-12-14 | $21.01 | $21.57 | $21.01 | $21.55 | $21.31 | 32,363 |
| 2020-12-11 | $20.01 | $21.19 | $20.01 | $20.05 | $19.83 | 14,428 |
| 2020-12-10 | $21.30 | $21.44 | $20.47 | $21.39 | $21.15 | 6,076 |
| 2020-12-09 | $21.55 | $21.65 | $20.31 | $21.01 | $20.77 | 4,420 |
| 2020-12-08 | $20.21 | $21.50 | $20.18 | $20.86 | $20.63 | 5,384 |
| 2020-12-07 | $21.01 | $21.66 | $21.01 | $21.18 | $20.94 | 6,577 |
| 2020-12-04 | $20.56 | $21.15 | $20.01 | $21.15 | $20.91 | 11,552 |
| 2020-12-03 | $19.60 | $20.85 | $19.60 | $20.41 | $20.18 | 5,967 |
| 2020-12-02 | $20.75 | $21.04 | $19.87 | $20.46 | $20.23 | 5,822 |
| 2020-12-01 | $20.05 | $20.52 | $19.30 | $19.50 | $19.28 | 15,744 |
| 2020-11-30 | $20.05 | $20.15 | $19.34 | $19.60 | $19.38 | 8,826 |
| 2020-11-27 | $21.45 | $21.45 | $20.15 | $21.34 | $21.10 | 5,924 |
| 2020-11-25 | $21.14 | $21.34 | $20.82 | $21.34 | $21.10 | 20,673 |
| 2020-11-24 | $20.84 | $21.30 | $20.82 | $21.17 | $20.93 | 8,750 |
| 2020-11-23 | $20.41 | $21.36 | $20.05 | $21.36 | $21.12 | 15,429 |
| 2020-11-20 | $20.60 | $21.94 | $20.10 | $21.94 | $21.70 | 15,712 |
| 2020-11-19 | $19.74 | $20.10 | $19.65 | $20.10 | $19.88 | 14,439 |
| 2020-11-18 | $21.10 | $21.24 | $21.08 | $21.14 | $20.90 | 26,784 |
| 2020-11-17 | $21.63 | $21.71 | $21.55 | $21.66 | $21.42 | 4,085 |
| 2020-11-16 | $21.81 | $21.81 | $21.65 | $21.70 | $21.46 | 4,154 |
| 2020-11-13 | $21.36 | $21.45 | $21.36 | $21.45 | $21.21 | 4,542 |
| 2020-11-12 | $21.03 | $21.03 | $20.84 | $20.84 | $20.61 | 2,263 |
| 2020-11-11 | $21.13 | $21.15 | $21.07 | $21.11 | $20.88 | 2,866 |
| 2020-11-10 | $20.79 | $21.05 | $20.77 | $21.02 | $20.78 | 6,011 |
| 2020-11-09 | $21.12 | $21.32 | $20.96 | $20.96 | $20.73 | 10,507 |
| 2020-11-06 | $20.72 | $21.06 | $20.61 | $21.06 | $20.83 | 6,673 |
| 2020-11-05 | $20.84 | $20.96 | $20.65 | $20.72 | $20.48 | 7,913 |
| 2020-11-04 | $20.54 | $20.58 | $20.21 | $20.26 | $20.03 | 13,915 |
| 2020-11-03 | $20.34 | $20.56 | $20.28 | $20.51 | $20.28 | 11,812 |
| 2020-11-02 | $19.83 | $19.95 | $19.53 | $19.66 | $19.44 | 8,944 |
| 2020-10-30 | $19.63 | $19.67 | $19.31 | $19.42 | $19.20 | 7,395 |
| 2020-10-29 | $19.33 | $19.92 | $19.32 | $19.56 | $19.35 | 11,004 |
| 2020-10-28 | $20.09 | $20.11 | $19.87 | $19.94 | $19.72 | 4,159 |
| 2020-10-27 | $20.58 | $20.63 | $20.45 | $20.46 | $20.23 | 12,254 |
| 2020-10-26 | $20.93 | $20.93 | $20.72 | $20.85 | $20.62 | 4,494 |
| 2020-10-23 | $21.05 | $21.25 | $20.92 | $21.25 | $21.01 | 6,316 |
| 2020-10-22 | $21.00 | $21.25 | $20.95 | $21.21 | $20.97 | 3,112 |
| 2020-10-21 | $21.61 | $21.63 | $21.34 | $21.38 | $21.14 | 9,925 |
| 2020-10-20 | $21.89 | $22.02 | $21.89 | $22.02 | $21.77 | 2,322 |
| 2020-10-19 | $22.90 | $22.97 | $22.61 | $22.97 | $22.71 | 8,112 |
| 2020-10-16 | $23.30 | $23.55 | $23.25 | $23.39 | $23.13 | 5,492 |
| 2020-10-15 | $22.48 | $22.79 | $22.48 | $22.78 | $22.52 | 3,009 |
| 2020-10-14 | $23.20 | $23.28 | $23.15 | $23.19 | $22.93 | 2,396 |
| 2020-10-13 | $23.14 | $23.14 | $23.01 | $23.08 | $22.82 | 3,822 |
| 2020-10-12 | $23.55 | $23.81 | $23.55 | $23.81 | $23.54 | 3,650 |
| 2020-10-09 | $22.90 | $23.06 | $22.90 | $23.00 | $22.74 | 4,501 |
| 2020-10-08 | $23.07 | $23.23 | $23.07 | $23.11 | $22.85 | 2,904 |
| 2020-10-07 | $22.64 | $23.06 | $22.64 | $23.00 | $22.74 | 16,713 |
| 2020-10-06 | $22.88 | $23.14 | $22.50 | $22.50 | $22.25 | 9,065 |
| 2020-10-05 | $22.74 | $23.20 | $22.74 | $23.20 | $22.94 | 6,175 |
| 2020-10-02 | $22.04 | $22.60 | $22.04 | $22.58 | $22.32 | 21,856 |
| 2020-10-01 | $21.97 | $22.05 | $21.89 | $21.95 | $21.71 | 7,577 |
| 2020-09-30 | $21.36 | $21.51 | $21.32 | $21.49 | $21.25 | 5,139 |
| 2020-09-29 | $21.80 | $21.94 | $21.80 | $21.94 | $21.70 | 2,508 |
| 2020-09-28 | $21.58 | $21.58 | $21.41 | $21.41 | $21.17 | 4,547 |
| 2020-09-25 | $20.66 | $21.03 | $20.66 | $21.01 | $20.78 | 6,473 |
| 2020-09-24 | $21.07 | $21.22 | $21.05 | $21.05 | $20.82 | 4,678 |
| 2020-09-23 | $21.34 | $21.44 | $21.15 | $21.17 | $20.93 | 7,350 |
| 2020-09-22 | $21.20 | $21.32 | $21.14 | $21.32 | $21.08 | 10,239 |
| 2020-09-21 | $21.45 | $21.45 | $21.18 | $21.35 | $21.11 | 13,566 |
| 2020-09-18 | $22.17 | $22.53 | $22.07 | $22.21 | $21.96 | 11,298 |
| 2020-09-17 | $21.91 | $22.19 | $21.91 | $22.19 | $21.94 | 8,263 |
| 2020-09-16 | $21.95 | $22.10 | $21.91 | $22.08 | $21.83 | 8,653 |
| 2020-09-15 | $22.04 | $22.04 | $21.86 | $21.92 | $21.67 | 5,409 |
| 2020-09-14 | $22.49 | $22.49 | $22.35 | $22.35 | $22.10 | 5,561 |
| 2020-09-11 | $22.39 | $22.50 | $22.35 | $22.38 | $22.13 | 3,234 |
| 2020-09-10 | $22.67 | $22.67 | $22.29 | $22.42 | $22.17 | 7,169 |
| 2020-09-09 | $21.66 | $21.91 | $21.66 | $21.91 | $21.67 | 3,507 |
| 2020-09-08 | $21.20 | $21.23 | $21.06 | $21.12 | $20.88 | 5,814 |
| 2020-09-04 | $20.69 | $21.06 | $20.62 | $21.06 | $20.83 | 5,974 |
| 2020-09-03 | $20.80 | $20.80 | $20.27 | $20.27 | $20.04 | 3,957 |
| 2020-09-02 | $20.89 | $21.24 | $20.89 | $21.23 | $20.99 | 3,581 |
| 2020-09-01 | $20.81 | $20.94 | $20.80 | $20.84 | $20.60 | 4,988 |
| 2020-08-31 | $21.11 | $21.18 | $21.04 | $21.14 | $20.90 | 1,433 |
| 2020-08-28 | $20.83 | $21.11 | $20.83 | $20.98 | $20.75 | 4,484 |
| 2020-08-27 | $21.00 | $21.01 | $20.69 | $20.73 | $20.50 | 10,725 |
| 2020-08-26 | $20.84 | $21.19 | $20.84 | $21.09 | $20.86 | 4,983 |
| 2020-08-25 | $20.75 | $20.75 | $20.55 | $20.68 | $20.45 | 7,879 |
| 2020-08-24 | $20.52 | $20.60 | $20.35 | $20.50 | $20.27 | 6,819 |
| 2020-08-21 | $19.87 | $20.14 | $19.83 | $20.11 | $19.89 | 17,340 |
| 2020-08-20 | $20.06 | $20.33 | $20.05 | $20.32 | $20.09 | 21,073 |
| 2020-08-19 | $20.89 | $20.92 | $20.60 | $20.60 | $20.37 | 19,427 |
| 2020-08-18 | $20.75 | $20.83 | $20.74 | $20.82 | $20.59 | 7,381 |
| 2020-08-17 | $20.46 | $20.58 | $20.45 | $20.52 | $20.29 | 5,616 |
| 2020-08-14 | $20.43 | $20.43 | $20.14 | $20.14 | $19.91 | 4,221 |
| 2020-08-13 | $20.60 | $20.64 | $20.37 | $20.49 | $20.26 | 4,784 |
| 2020-08-12 | $20.19 | $20.49 | $20.18 | $20.43 | $20.20 | 86,847 |
| 2020-08-11 | $19.94 | $20.05 | $19.75 | $19.78 | $19.56 | 55,726 |
| 2020-08-10 | $19.58 | $19.77 | $19.58 | $19.72 | $19.50 | 26,439 |
| 2020-08-07 | $19.40 | $19.43 | $19.28 | $19.43 | $19.21 | 10,261 |
| 2020-08-06 | $19.44 | $19.65 | $19.42 | $19.63 | $19.41 | 4,128 |
| 2020-08-05 | $19.51 | $19.72 | $19.51 | $19.66 | $19.44 | 15,997 |
| 2020-08-04 | $19.37 | $19.39 | $19.26 | $19.30 | $19.09 | 7,668 |
| 2020-08-03 | $19.73 | $19.76 | $19.66 | $19.71 | $19.49 | 7,256 |
| 2020-07-31 | $19.39 | $19.46 | $19.01 | $19.01 | $18.80 | 8,299 |
| 2020-07-30 | $19.64 | $20.10 | $19.35 | $20.01 | $19.78 | 16,483 |
| 2020-07-29 | $20.62 | $20.80 | $20.62 | $20.69 | $20.46 | 3,559 |
| 2020-07-28 | $20.46 | $20.48 | $20.25 | $20.38 | $20.15 | 8,503 |
| 2020-07-27 | $20.82 | $20.84 | $20.70 | $20.81 | $20.57 | 4,019 |
| 2020-07-24 | $20.31 | $20.40 | $20.28 | $20.34 | $20.11 | 5,399 |
| 2020-07-23 | $20.26 | $20.51 | $20.25 | $20.34 | $20.11 | 3,835 |
| 2020-07-22 | $20.16 | $20.35 | $20.15 | $20.35 | $20.12 | 12,434 |
| 2020-07-21 | $19.72 | $20.09 | $19.72 | $19.75 | $19.53 | 9,349 |
| 2020-07-20 | $19.78 | $20.00 | $19.60 | $20.00 | $19.78 | 8,116 |
| 2020-07-17 | $19.85 | $20.20 | $19.85 | $20.15 | $19.93 | 17,569 |
| 2020-07-16 | $19.93 | $20.60 | $19.92 | $20.03 | $19.81 | 7,043 |
| 2020-07-15 | $19.60 | $19.81 | $19.42 | $19.74 | $19.52 | 43,896 |
| 2020-07-14 | $18.46 | $19.09 | $18.46 | $19.09 | $18.88 | 12,673 |
| 2020-07-13 | $17.50 | $17.90 | $17.50 | $17.54 | $17.35 | 10,590 |
| 2020-07-10 | $16.66 | $16.99 | $16.66 | $16.96 | $16.77 | 5,027 |
| 2020-07-09 | $16.36 | $16.39 | $16.13 | $16.34 | $16.16 | 6,605 |
| 2020-07-08 | $16.33 | $16.58 | $16.33 | $16.45 | $16.26 | 6,474 |
| 2020-07-07 | $15.93 | $15.99 | $15.83 | $15.83 | $15.65 | 12,775 |
| 2020-07-06 | $16.29 | $16.31 | $15.92 | $16.01 | $15.83 | 5,230 |
| 2020-07-02 | $15.60 | $15.85 | $15.46 | $15.54 | $15.37 | 5,409 |
| 2020-07-01 | $15.43 | $15.43 | $15.28 | $15.34 | $15.17 | 9,968 |
| 2020-06-30 | $15.28 | $15.46 | $15.28 | $15.46 | $15.29 | 27,282 |
| 2020-06-29 | $15.21 | $15.44 | $15.21 | $15.44 | $15.27 | 4,621 |
| 2020-06-26 | $14.92 | $15.10 | $14.92 | $15.05 | $14.88 | 7,928 |
| 2020-06-25 | $15.19 | $15.24 | $15.07 | $15.20 | $15.03 | 12,950 |
| 2020-06-24 | $15.01 | $15.01 | $14.75 | $14.78 | $14.61 | 28,117 |
| 2020-06-23 | $15.56 | $15.56 | $15.37 | $15.43 | $15.26 | 17,275 |
| 2020-06-22 | $15.17 | $15.46 | $15.17 | $15.39 | $15.22 | 6,980 |
| 2020-06-19 | $15.19 | $15.22 | $14.93 | $14.99 | $14.82 | 6,074 |
| 2020-06-18 | $15.13 | $15.48 | $15.13 | $15.46 | $15.29 | 5,382 |
| 2020-06-17 | $14.96 | $15.10 | $14.90 | $15.02 | $14.85 | 13,275 |
| 2020-06-16 | $14.89 | $15.21 | $14.76 | $14.84 | $14.67 | 15,545 |
| 2020-06-15 | $14.33 | $14.73 | $14.33 | $14.73 | $14.57 | 3,914 |
| 2020-06-12 | $14.66 | $14.88 | $14.45 | $14.57 | $14.41 | 11,614 |
| 2020-06-11 | $14.40 | $14.40 | $13.87 | $14.14 | $13.98 | 5,570 |
| 2020-06-10 | $15.16 | $15.28 | $15.03 | $15.20 | $15.03 | 5,317 |
| 2020-06-09 | $15.54 | $15.75 | $15.38 | $15.62 | $15.45 | 6,087 |
| 2020-06-08 | $16.02 | $16.14 | $15.78 | $16.08 | $15.90 | 14,569 |
| 2020-06-05 | $15.91 | $15.98 | $15.77 | $15.89 | $15.71 | 13,425 |
| 2020-06-04 | $15.48 | $15.74 | $15.48 | $15.72 | $15.55 | 19,323 |
| 2020-06-03 | $15.22 | $16.03 | $15.22 | $15.74 | $15.56 | 13,687 |
| 2020-06-02 | $14.72 | $14.85 | $14.72 | $14.82 | $14.66 | 15,867 |
| 2020-06-01 | $13.98 | $14.39 | $13.98 | $14.39 | $14.23 | 15,301 |
| 2020-05-29 | $13.97 | $14.09 | $13.84 | $13.98 | $13.82 | 20,234 |
| 2020-05-28 | $14.06 | $14.50 | $14.06 | $14.30 | $14.14 | 133,473 |
| 2020-05-27 | $13.44 | $14.40 | $13.35 | $14.24 | $14.08 | 201,423 |
| 2020-05-26 | $13.14 | $13.15 | $12.92 | $13.07 | $12.92 | 64,836 |
| 2020-05-22 | $12.23 | $12.31 | $12.20 | $12.31 | $12.17 | 11,108 |
| 2020-05-21 | $12.61 | $12.75 | $12.46 | $12.52 | $12.38 | 21,039 |
| 2020-05-20 | $12.60 | $12.82 | $12.60 | $12.82 | $12.68 | 28,553 |
| 2020-05-19 | $12.35 | $12.80 | $12.35 | $12.35 | $12.21 | 73,233 |
| 2020-05-18 | $12.19 | $12.73 | $12.19 | $12.56 | $12.42 | 44,747 |
| 2020-05-15 | $11.91 | $12.07 | $11.70 | $11.90 | $11.77 | 12,436 |
| 2020-05-14 | $11.23 | $11.61 | $11.09 | $11.49 | $11.36 | 8,445 |
| 2020-05-13 | $11.90 | $11.90 | $11.51 | $11.63 | $11.50 | 16,103 |
| 2020-05-12 | $12.24 | $12.54 | $12.10 | $12.10 | $11.96 | 18,764 |
| 2020-05-11 | $12.28 | $12.42 | $12.18 | $12.20 | $12.06 | 16,956 |
| 2020-05-08 | $12.37 | $12.69 | $12.35 | $12.37 | $12.22 | 21,165 |
| 2020-05-07 | $12.03 | $12.36 | $12.00 | $12.10 | $11.96 | 28,190 |
| 2020-05-06 | $12.15 | $12.19 | $12.05 | $12.11 | $11.97 | 14,427 |
| 2020-05-05 | $12.48 | $12.48 | $12.00 | $12.12 | $11.98 | 2,622 |
| 2020-05-04 | $11.39 | $11.49 | $11.31 | $11.49 | $11.36 | 19,445 |
| 2020-05-01 | $12.37 | $12.48 | $12.03 | $12.23 | $12.09 | 37,513 |
| 2020-04-30 | $12.20 | $12.55 | $12.18 | $12.48 | $12.33 | 5,152 |
| 2020-04-29 | $12.80 | $13.04 | $12.77 | $12.89 | $12.74 | 6,192 |
| 2020-04-28 | $12.04 | $12.04 | $11.73 | $11.79 | $11.65 | 4,460 |
| 2020-04-27 | $12.28 | $13.01 | $12.28 | $12.73 | $12.58 | 2,667 |
| 2020-04-24 | $11.69 | $11.90 | $11.64 | $11.83 | $11.69 | 3,129 |
| 2020-04-23 | $11.72 | $12.00 | $11.62 | $11.69 | $11.55 | 6,510 |
| 2020-04-22 | $11.93 | $11.98 | $11.83 | $11.83 | $11.69 | 4,541 |
| 2020-04-21 | $11.84 | $12.03 | $11.57 | $12.03 | $11.89 | 14,548 |
| 2020-04-20 | $11.94 | $12.15 | $11.86 | $11.92 | $11.78 | 2,859 |
| 2020-04-17 | $12.00 | $12.16 | $11.91 | $12.16 | $12.01 | 8,036 |
| 2020-04-16 | $11.00 | $11.19 | $10.98 | $11.09 | $10.96 | 8,447 |
| 2020-04-15 | $11.26 | $11.34 | $11.10 | $11.10 | $10.97 | 30,894 |
| 2020-04-14 | $12.12 | $12.19 | $11.99 | $12.04 | $11.90 | 7,105 |
| 2020-04-13 | $12.63 | $12.67 | $11.66 | $12.10 | $11.96 | 7,202 |
| 2020-04-09 | $11.91 | $12.43 | $11.91 | $12.26 | $12.11 | 8,658 |
| 2020-04-08 | $11.24 | $11.40 | $11.18 | $11.39 | $11.25 | 21,813 |
| 2020-04-07 | $11.59 | $11.61 | $11.40 | $11.48 | $11.35 | 7,132 |
| 2020-04-06 | $10.85 | $10.85 | $10.60 | $10.80 | $10.67 | 17,776 |
| 2020-04-03 | $10.40 | $10.46 | $10.14 | $10.46 | $10.34 | 9,010 |
| 2020-04-02 | $10.12 | $10.52 | $10.09 | $10.39 | $10.27 | 8,263 |
| 2020-04-01 | $10.20 | $10.23 | $10.06 | $10.06 | $9.94 | 8,534 |
| 2020-03-31 | $10.56 | $10.67 | $10.45 | $10.67 | $10.54 | 9,354 |
| 2020-03-30 | $10.58 | $11.05 | $10.45 | $10.89 | $10.76 | 28,615 |
| 2020-03-27 | $10.45 | $10.68 | $10.39 | $10.45 | $10.33 | 9,474 |
| 2020-03-26 | $10.35 | $11.59 | $10.30 | $11.59 | $11.45 | 6,812 |
| 2020-03-25 | $10.05 | $10.95 | $10.05 | $10.95 | $10.82 | 7,293 |
| 2020-03-24 | $9.91 | $10.60 | $9.71 | $10.04 | $9.92 | 11,660 |
| 2020-03-23 | $9.24 | $9.55 | $8.97 | $9.26 | $9.15 | 8,027 |
| 2020-03-20 | $9.68 | $9.72 | $9.20 | $9.20 | $9.09 | 17,312 |
| 2020-03-19 | $9.64 | $9.95 | $9.37 | $9.67 | $9.56 | 20,403 |
| 2020-03-18 | $10.55 | $10.55 | $9.80 | $9.84 | $9.72 | 10,109 |
| 2020-03-17 | $10.29 | $10.58 | $10.19 | $10.22 | $10.10 | 17,948 |
| 2020-03-16 | $9.79 | $10.81 | $9.56 | $9.56 | $9.45 | 9,951 |
| 2020-03-13 | $11.36 | $11.37 | $10.63 | $11.22 | $11.09 | 14,910 |
| 2020-03-12 | $10.83 | $10.96 | $10.64 | $10.67 | $10.54 | 17,083 |
| 2020-03-11 | $12.40 | $12.45 | $12.10 | $12.31 | $12.17 | 1,731 |
| 2020-03-10 | $12.93 | $12.98 | $12.54 | $12.92 | $12.77 | 13,497 |
| 2020-03-09 | $12.88 | $13.40 | $12.64 | $12.72 | $12.57 | 18,247 |
| 2020-03-06 | $13.15 | $13.60 | $13.15 | $13.54 | $13.38 | 9,825 |
| 2020-03-05 | $13.02 | $13.28 | $12.95 | $13.11 | $12.96 | 11,716 |
| 2020-03-04 | $13.55 | $13.71 | $13.55 | $13.71 | $13.55 | 12,556 |
| 2020-03-03 | $14.00 | $14.00 | $13.47 | $13.53 | $13.37 | 31,587 |
| 2020-03-02 | $13.28 | $13.85 | $13.24 | $13.85 | $13.69 | 31,821 |
| 2020-02-28 | $13.10 | $13.82 | $13.00 | $13.06 | $12.91 | 71,145 |
| 2020-02-27 | $13.55 | $13.98 | $13.50 | $13.66 | $13.50 | 34,352 |
| 2020-02-26 | $14.01 | $14.19 | $13.85 | $13.89 | $13.73 | 18,832 |
| 2020-02-25 | $14.38 | $14.38 | $13.91 | $13.99 | $13.83 | 21,868 |
| 2020-02-24 | $14.37 | $14.78 | $14.36 | $14.46 | $14.29 | 10,698 |
| 2020-02-21 | $15.54 | $15.67 | $15.41 | $15.43 | $15.25 | 7,879 |
| 2020-02-20 | $15.86 | $15.99 | $15.75 | $15.91 | $15.72 | 2,971 |
| 2020-02-19 | $16.00 | $16.16 | $15.96 | $16.11 | $15.92 | 6,613 |
| 2020-02-18 | $15.73 | $15.73 | $15.56 | $15.67 | $15.49 | 5,262 |
| 2020-02-14 | $16.17 | $16.17 | $16.10 | $16.15 | $15.96 | 5,335 |
| 2020-02-13 | $16.44 | $16.66 | $16.33 | $16.41 | $16.22 | 2,708 |
| 2020-02-12 | $16.80 | $16.88 | $16.78 | $16.88 | $16.68 | 10,464 |
| 2020-02-11 | $16.76 | $16.78 | $16.67 | $16.69 | $16.49 | 2,913 |
| 2020-02-10 | $16.25 | $16.50 | $16.16 | $16.43 | $16.23 | 6,180 |
| 2020-02-07 | $16.39 | $16.47 | $16.34 | $16.47 | $16.28 | 11,266 |
| 2020-02-06 | $16.84 | $16.84 | $16.67 | $16.72 | $16.52 | 12,258 |
| 2020-02-05 | $16.66 | $16.82 | $16.65 | $16.77 | $16.57 | 6,072 |
| 2020-02-04 | $16.41 | $16.47 | $16.17 | $16.42 | $16.23 | 109,703 |
| 2020-02-03 | $15.95 | $15.99 | $15.95 | $15.98 | $15.79 | 1,567 |
| 2020-01-31 | $15.79 | $15.85 | $15.48 | $15.48 | $15.30 | 30,492 |
| 2020-01-30 | $15.71 | $15.98 | $15.71 | $15.92 | $15.73 | 5,013 |
| 2020-01-29 | $15.71 | $15.77 | $15.60 | $15.70 | $15.52 | 1,211 |
| 2020-01-28 | $15.79 | $15.79 | $15.78 | $15.78 | $15.60 | 410 |
| 2020-01-27 | $15.51 | $15.83 | $15.51 | $15.53 | $15.35 | 876 |
| 2020-01-24 | $15.95 | $16.08 | $15.95 | $16.08 | $15.89 | 531 |
| 2020-01-23 | $15.89 | $16.05 | $15.84 | $16.05 | $15.86 | 11,312 |
| 2020-01-22 | $16.65 | $16.65 | $16.27 | $16.27 | $16.08 | 5,762 |
| 2020-01-21 | $17.08 | $17.08 | $16.54 | $16.54 | $16.35 | 21,431 |
| 2020-01-17 | $17.34 | $17.34 | $17.03 | $17.11 | $16.91 | 79,558 |
| 2020-01-16 | $17.33 | $17.61 | $17.21 | $17.31 | $17.11 | 1,661 |
| 2020-01-15 | $17.08 | $17.28 | $17.08 | $17.27 | $17.06 | 1,182 |
| 2020-01-14 | $16.90 | $17.30 | $16.84 | $17.30 | $17.10 | 1,917 |
| 2020-01-13 | $16.77 | $17.25 | $16.77 | $17.04 | $16.84 | 899 |
| 2020-01-10 | $17.14 | $17.14 | $17.04 | $17.04 | $16.84 | 466 |
| 2020-01-09 | $16.97 | $16.98 | $16.97 | $16.98 | $16.78 | 981 |
| 2020-01-08 | $17.15 | $17.20 | $17.09 | $17.20 | $17.00 | 1,179 |
| 2020-01-07 | $17.22 | $17.38 | $17.22 | $17.38 | $17.18 | 1,133 |
| 2020-01-06 | $17.28 | $17.58 | $17.28 | $17.47 | $17.27 | 12,415 |
| 2020-01-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.57 | 141 |
| 2020-01-02 | $17.59 | $17.78 | $17.59 | $17.78 | $17.57 | 1,545 |
| 2019-12-31 | $17.10 | $17.40 | $16.93 | $17.22 | $17.02 | 3,859 |
| 2019-12-30 | $17.08 | $17.40 | $16.97 | $16.97 | $16.77 | 2,581 |
| 2019-12-27 | $17.50 | $17.60 | $17.40 | $17.41 | $17.21 | 2,404 |
| 2019-12-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 469 |
| 2019-12-24 | $17.43 | $17.43 | $17.43 | $17.43 | $17.23 | 729 |
| 2019-12-23 | $17.15 | $17.37 | $17.15 | $17.37 | $17.16 | 1,445 |
| 2019-12-20 | $17.30 | $17.30 | $16.95 | $16.95 | $16.75 | 3,464 |
| 2019-12-19 | $17.36 | $17.56 | $17.36 | $17.56 | $17.35 | 455 |
| 2019-12-18 | $17.15 | $17.50 | $17.14 | $17.30 | $17.10 | 2,218 |
| 2019-12-17 | $18.44 | $18.44 | $18.44 | $18.44 | $18.22 | 214 |
| 2019-12-16 | $18.28 | $18.28 | $18.10 | $18.26 | $18.04 | 1,442 |
| 2019-12-13 | $17.93 | $18.04 | $17.93 | $18.04 | $17.83 | 694 |
| 2019-12-12 | $17.24 | $17.24 | $17.24 | $17.24 | $17.04 | 427 |
| 2019-12-11 | $16.90 | $17.12 | $16.76 | $17.12 | $16.91 | 1,105 |
| 2019-12-10 | $16.79 | $16.90 | $16.79 | $16.90 | $16.70 | 580 |
| 2019-12-09 | $17.09 | $17.09 | $16.76 | $16.77 | $16.57 | 19,336 |
| 2019-12-06 | $17.35 | $17.42 | $17.35 | $17.42 | $17.22 | 389 |
| 2019-12-05 | $16.97 | $17.02 | $16.97 | $17.02 | $16.82 | 42,115 |
| 2019-12-04 | $16.79 | $16.95 | $16.79 | $16.95 | $16.75 | 41,720 |
| 2019-12-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.37 | 112 |
| 2019-12-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.41 | 706 |
| 2019-11-29 | $16.55 | $16.78 | $16.41 | $16.41 | $16.22 | 2,198 |
| 2019-11-27 | $16.53 | $16.65 | $16.53 | $16.65 | $16.45 | 945 |
| 2019-11-26 | $16.51 | $16.51 | $16.51 | $16.51 | $16.32 | 43 |
| 2019-11-25 | $16.50 | $16.54 | $16.49 | $16.51 | $16.32 | 1,004 |
| 2019-11-22 | $16.64 | $16.64 | $16.44 | $16.59 | $16.39 | 2,517 |
| 2019-11-21 | $16.55 | $16.68 | $16.40 | $16.68 | $16.48 | 1,306 |
| 2019-11-20 | $16.47 | $16.47 | $16.47 | $16.47 | $16.27 | 146 |
| 2019-11-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.50 | 15 |
| 2019-11-18 | $16.85 | $16.85 | $16.70 | $16.70 | $16.50 | 612 |
| 2019-11-15 | $16.51 | $16.51 | $16.51 | $16.51 | $16.31 | 52 |
| 2019-11-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.31 | 199 |
| 2019-11-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.40 | 231 |
| 2019-11-12 | $16.23 | $16.30 | $16.23 | $16.30 | $16.11 | 2,259 |
| 2019-11-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.38 | 81 |
| 2019-11-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.38 | 90 |
| 2019-11-07 | $16.60 | $16.60 | $16.57 | $16.57 | $16.38 | 601 |
| 2019-11-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.36 | 1,046 |
| 2019-11-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.47 | 501 |
| 2019-11-04 | $17.22 | $17.22 | $17.22 | $17.22 | $17.02 | 142 |
| 2019-11-01 | $16.68 | $17.01 | $16.68 | $17.01 | $16.81 | 2,520 |
| 2019-10-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.33 | 1,911 |
| 2019-10-30 | $16.80 | $16.80 | $16.58 | $16.58 | $16.39 | 798 |
| 2019-10-29 | $16.85 | $16.91 | $16.85 | $16.91 | $16.71 | 1,186 |
| 2019-10-28 | $16.47 | $16.47 | $16.47 | $16.47 | $16.28 | 466 |
| 2019-10-25 | $16.20 | $16.22 | $16.20 | $16.22 | $16.03 | 1,044 |
| 2019-10-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.21 | 483 |
| 2019-10-23 | $14.84 | $14.84 | $14.67 | $14.67 | $14.50 | 690 |
| 2019-10-22 | $14.28 | $14.56 | $14.19 | $14.19 | $14.02 | 1,605 |
| 2019-10-21 | $14.42 | $14.42 | $14.19 | $14.34 | $14.17 | 5,406 |
| 2019-10-18 | $13.80 | $13.96 | $13.79 | $13.93 | $13.77 | 4,768 |
| 2019-10-17 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 344 |
| 2019-10-16 | $13.66 | $13.66 | $13.66 | $13.66 | $13.50 | 4,696 |
| 2019-10-15 | $13.76 | $13.93 | $13.76 | $13.93 | $13.76 | 972 |
| 2019-10-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.70 | 159 |
| 2019-10-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.70 | 167 |
| 2019-10-10 | $12.85 | $12.92 | $12.75 | $12.75 | $12.60 | 702 |
| 2019-10-09 | $12.84 | $12.89 | $12.84 | $12.89 | $12.74 | 396 |
| 2019-10-08 | $12.97 | $12.97 | $12.97 | $12.97 | $12.82 | 15 |
| 2019-10-07 | $12.72 | $12.97 | $12.68 | $12.97 | $12.82 | 1,966 |
| 2019-10-04 | $12.32 | $12.33 | $12.32 | $12.33 | $12.19 | 622 |
| 2019-10-03 | $12.44 | $12.62 | $12.40 | $12.51 | $12.36 | 2,682 |
| 2019-10-02 | $12.73 | $12.78 | $12.46 | $12.46 | $12.31 | 663 |
| 2019-10-01 | $12.97 | $12.97 | $12.85 | $12.97 | $12.81 | 3,536 |
| 2019-09-30 | $13.14 | $13.36 | $13.08 | $13.08 | $12.93 | 3,688 |
| 2019-09-27 | $13.02 | $13.02 | $13.02 | $13.02 | $12.87 | 95 |
| 2019-09-26 | $12.97 | $13.02 | $12.97 | $13.02 | $12.87 | 614 |
| 2019-09-25 | $13.07 | $13.12 | $12.91 | $12.91 | $12.76 | 1,526 |
| 2019-09-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.71 | 100 |
| 2019-09-23 | $12.71 | $12.80 | $12.71 | $12.75 | $12.60 | 1,041 |
| 2019-09-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.40 | 55 |
| 2019-09-19 | $13.74 | $13.79 | $13.56 | $13.56 | $13.40 | 6,564 |
| 2019-09-18 | $13.33 | $13.33 | $13.33 | $13.33 | $13.17 | 64,682 |
| 2019-09-17 | $13.46 | $13.65 | $13.38 | $13.65 | $13.49 | 3,659 |
| 2019-09-16 | $13.62 | $13.75 | $13.48 | $13.75 | $13.59 | 1,586 |
| 2019-09-13 | $13.99 | $13.99 | $13.78 | $13.78 | $13.62 | 656 |
| 2019-09-12 | $13.52 | $14.04 | $13.52 | $14.04 | $13.88 | 4,685 |
| 2019-09-11 | $13.04 | $13.04 | $13.04 | $13.04 | $12.89 | 128 |
| 2019-09-10 | $13.04 | $13.04 | $13.04 | $13.04 | $12.89 | 7 |
| 2019-09-09 | $13.04 | $13.04 | $13.04 | $13.04 | $12.89 | 353 |
| 2019-09-06 | $12.60 | $12.90 | $12.60 | $12.89 | $12.74 | 3,190 |
| 2019-09-05 | $12.69 | $12.69 | $12.56 | $12.65 | $12.50 | 1,002 |
| 2019-09-04 | $12.30 | $12.36 | $12.28 | $12.28 | $12.14 | 13,350 |
| 2019-09-03 | $11.87 | $11.93 | $11.80 | $11.80 | $11.66 | 3,344 |
| 2019-08-30 | $12.01 | $12.16 | $11.96 | $12.16 | $12.02 | 774 |
| 2019-08-29 | $11.80 | $11.80 | $11.66 | $11.76 | $11.62 | 2,356 |
| 2019-08-28 | $11.58 | $11.71 | $11.58 | $11.67 | $11.54 | 1,921 |
| 2019-08-27 | $11.92 | $11.92 | $11.60 | $11.66 | $11.52 | 816 |
| 2019-08-26 | $11.69 | $11.85 | $11.62 | $11.72 | $11.58 | 2,670 |
| 2019-08-23 | $11.82 | $11.82 | $11.80 | $11.80 | $11.66 | 800 |
| 2019-08-22 | $11.79 | $11.79 | $11.79 | $11.79 | $11.65 | 176 |
| 2019-08-21 | $12.05 | $12.05 | $11.75 | $11.85 | $11.71 | 14,385 |
| 2019-08-20 | $11.66 | $11.67 | $11.50 | $11.50 | $11.36 | 1,082 |
| 2019-08-19 | $11.90 | $11.97 | $11.62 | $11.62 | $11.48 | 2,371 |
| 2019-08-16 | $11.29 | $11.53 | $11.29 | $11.49 | $11.35 | 2,444 |
| 2019-08-15 | $11.22 | $11.22 | $11.19 | $11.20 | $11.07 | 5,321 |
| 2019-08-14 | $11.49 | $11.49 | $11.48 | $11.48 | $11.34 | 796 |
| 2019-08-13 | $11.94 | $12.06 | $11.94 | $12.06 | $11.92 | 1,301 |
| 2019-08-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 78 |
| 2019-08-09 | $12.31 | $12.44 | $12.31 | $12.44 | $12.29 | 1,352 |
| 2019-08-08 | $12.19 | $12.19 | $12.19 | $12.19 | $12.05 | 97 |
| 2019-08-07 | $12.30 | $12.30 | $12.19 | $12.19 | $12.05 | 574 |
| 2019-08-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.40 | 481 |
| 2019-08-05 | $12.61 | $12.61 | $12.34 | $12.46 | $12.31 | 1,018 |
| 2019-08-02 | $12.69 | $12.85 | $12.65 | $12.82 | $12.67 | 4,602 |
| 2019-08-01 | $13.05 | $13.20 | $13.03 | $13.06 | $12.90 | 1,200 |
| 2019-07-31 | $13.68 | $13.68 | $13.68 | $13.68 | $13.52 | 732 |
| 2019-07-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.50 | 92 |
| 2019-07-29 | $13.79 | $13.86 | $13.66 | $13.66 | $13.50 | 1,336 |
| 2019-07-26 | $14.19 | $14.24 | $13.93 | $14.09 | $13.92 | 47,127 |
| 2019-07-25 | $14.18 | $14.18 | $13.85 | $13.93 | $13.77 | 5,381 |
| 2019-07-24 | $13.71 | $13.97 | $13.71 | $13.97 | $13.80 | 2,083 |
| 2019-07-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.15 | 407 |
| 2019-07-22 | $14.72 | $14.72 | $14.19 | $14.40 | $14.23 | 6,348 |
| 2019-07-19 | $14.53 | $14.65 | $14.53 | $14.59 | $14.41 | 17,429 |
| 2019-07-18 | $14.21 | $14.25 | $14.21 | $14.25 | $14.08 | 405 |
| 2019-07-17 | $14.35 | $14.67 | $14.35 | $14.51 | $14.33 | 1,001 |
| 2019-07-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 68 |
| 2019-07-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 132 |
| 2019-07-12 | $14.43 | $14.43 | $14.36 | $14.36 | $14.19 | 1,122 |
| 2019-07-11 | $14.13 | $14.23 | $14.13 | $14.23 | $14.06 | 707 |
| 2019-07-10 | $14.01 | $14.16 | $14.01 | $14.01 | $13.85 | 773 |
| 2019-07-09 | $14.77 | $14.77 | $14.69 | $14.69 | $14.51 | 375 |
| 2019-07-05 | $15.16 | $15.17 | $15.16 | $15.17 | $14.99 | 863 |
| 2019-07-03 | $15.74 | $15.74 | $15.74 | $15.74 | $15.56 | 70 |
| 2019-07-02 | $15.74 | $15.74 | $15.74 | $15.74 | $15.56 | 304 |
| 2019-07-01 | $16.16 | $16.20 | $16.04 | $16.04 | $15.85 | 16,277 |
| 2019-06-28 | $15.93 | $15.93 | $15.60 | $15.60 | $15.42 | 1,484 |
| 2019-06-27 | $15.45 | $15.58 | $15.24 | $15.29 | $15.11 | 14,458 |
| 2019-06-26 | $15.20 | $15.31 | $14.98 | $14.98 | $14.80 | 447 |
| 2019-06-25 | $14.97 | $15.34 | $14.93 | $15.34 | $15.16 | 2,910 |
| 2019-06-24 | $15.32 | $15.38 | $15.32 | $15.38 | $15.20 | 480 |
| 2019-06-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.17 | 263 |
| 2019-06-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.24 | 622 |
| 2019-06-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.22 | 330 |
| 2019-06-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.36 | 110 |
| 2019-06-17 | $14.68 | $14.68 | $14.53 | $14.53 | $14.36 | 300 |
| 2019-06-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.46 | 163 |
| 2019-06-13 | $14.96 | $14.96 | $14.96 | $14.96 | $14.78 | 276 |
| 2019-06-12 | $14.69 | $14.97 | $14.69 | $14.97 | $14.79 | 2,072 |
| 2019-06-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.79 | 601 |
| 2019-06-10 | $14.23 | $14.26 | $14.23 | $14.26 | $14.09 | 2,634 |
| 2019-06-07 | $14.18 | $14.18 | $14.18 | $14.18 | $14.01 | 228 |
| 2019-06-06 | $13.91 | $14.05 | $13.91 | $14.05 | $13.88 | 712 |
| 2019-06-05 | $14.14 | $14.14 | $14.00 | $14.00 | $13.84 | 575 |
| 2019-06-04 | $14.33 | $14.34 | $14.07 | $14.22 | $14.05 | 2,559 |
| 2019-06-03 | $13.81 | $13.97 | $13.74 | $13.97 | $13.80 | 1,388 |
| 2019-05-31 | $13.48 | $13.57 | $13.48 | $13.57 | $13.41 | 979 |
| 2019-05-30 | $14.02 | $14.14 | $14.02 | $14.03 | $13.87 | 5,222 |
| 2019-05-29 | $13.79 | $14.00 | $13.79 | $14.00 | $13.84 | 507 |
| 2019-05-28 | $14.31 | $14.44 | $14.31 | $14.44 | $14.27 | 932 |
| 2019-05-24 | $14.63 | $14.63 | $14.63 | $14.63 | $14.45 | 1,673 |
| 2019-05-23 | $14.71 | $14.72 | $14.55 | $14.60 | $14.42 | 11,447 |
| 2019-05-22 | $15.30 | $15.45 | $15.20 | $15.45 | $15.27 | 9,220 |
| 2019-05-21 | $15.19 | $15.19 | $15.10 | $15.10 | $14.92 | 1,220 |
| 2019-05-20 | $15.06 | $15.06 | $15.06 | $15.06 | $14.88 | 340 |
| 2019-05-17 | $15.40 | $15.45 | $15.17 | $15.17 | $14.99 | 16,620 |
| 2019-05-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.17 | 464 |
| 2019-05-15 | $15.09 | $15.18 | $15.09 | $15.18 | $15.00 | 1,705 |
| 2019-05-14 | $15.17 | $15.38 | $15.17 | $15.38 | $15.20 | 673 |
| 2019-05-13 | $15.00 | $15.00 | $14.75 | $14.89 | $14.72 | 1,206 |
| 2019-05-10 | $15.45 | $15.45 | $15.36 | $15.36 | $15.18 | 651 |
| 2019-05-09 | $15.73 | $15.81 | $15.73 | $15.81 | $15.41 | 446 |
| 2019-05-08 | $15.77 | $15.77 | $15.77 | $15.77 | $15.37 | 54 |
| 2019-05-07 | $16.05 | $16.16 | $15.77 | $15.77 | $15.37 | 1,400 |
| 2019-05-06 | $16.30 | $16.37 | $16.24 | $16.37 | $15.96 | 3,232 |
| 2019-05-03 | $17.14 | $17.14 | $17.01 | $17.01 | $16.58 | 433 |
| 2019-05-02 | $16.84 | $16.86 | $16.64 | $16.86 | $16.44 | 2,449 |
| 2019-05-01 | $17.02 | $17.27 | $17.02 | $17.27 | $16.84 | 443 |
| 2019-04-30 | $17.36 | $17.36 | $17.36 | $17.36 | $16.92 | 547 |
| 2019-04-29 | $16.96 | $17.01 | $16.94 | $16.94 | $16.51 | 3,078 |
| 2019-04-26 | $16.71 | $16.74 | $16.64 | $16.74 | $16.32 | 2,343 |
| 2019-04-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.28 | 521 |
| 2019-04-24 | $16.72 | $16.77 | $16.69 | $16.69 | $16.27 | 1,434 |
| 2019-04-23 | $17.03 | $17.17 | $17.03 | $17.17 | $16.74 | 606 |
| 2019-04-22 | $17.10 | $17.10 | $16.87 | $16.87 | $16.45 | 1,290 |
| 2019-04-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.72 | 103 |
| 2019-04-17 | $17.20 | $17.20 | $16.99 | $17.15 | $16.72 | 2,787 |
| 2019-04-16 | $17.06 | $17.10 | $17.04 | $17.10 | $16.67 | 5,819 |
| 2019-04-15 | $16.94 | $17.06 | $16.93 | $17.06 | $16.63 | 1,885 |
| 2019-04-12 | $16.86 | $16.86 | $16.65 | $16.65 | $16.23 | 2,589 |
| 2019-04-11 | $15.02 | $15.02 | $15.02 | $15.02 | $14.64 | 115 |
| 2019-04-10 | $15.15 | $15.15 | $15.02 | $15.02 | $14.64 | 8,148 |
| 2019-04-09 | $14.93 | $15.11 | $14.86 | $15.10 | $14.72 | 4,862 |
| 2019-04-08 | $14.82 | $14.82 | $14.80 | $14.80 | $14.43 | 2,120 |
| 2019-04-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.26 | 98 |
| 2019-04-04 | $14.61 | $14.76 | $14.61 | $14.63 | $14.26 | 1,578 |
| 2019-04-02 | $13.93 | $14.10 | $13.93 | $14.10 | $13.75 | 1,277 |
| 2019-04-01 | $13.59 | $13.82 | $13.59 | $13.82 | $13.47 | 1,215 |
| 2019-03-29 | $12.97 | $12.97 | $12.79 | $12.79 | $12.47 | 868 |
| 2019-03-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.42 | 114 |
| 2019-03-27 | $13.23 | $13.41 | $13.00 | $13.27 | $12.93 | 2,570 |
| 2019-03-26 | $13.24 | $13.36 | $13.24 | $13.33 | $13.00 | 2,203 |
| 2019-03-25 | $13.12 | $13.15 | $12.94 | $12.94 | $12.62 | 6,122 |
| 2019-03-22 | $13.40 | $13.45 | $13.39 | $13.39 | $13.05 | 11,170 |
| 2019-03-21 | $14.13 | $14.35 | $14.13 | $14.35 | $13.99 | 474 |
| 2019-03-20 | $14.39 | $14.62 | $14.16 | $14.16 | $13.80 | 497 |
| 2019-03-19 | $14.46 | $14.52 | $14.46 | $14.52 | $14.16 | 1,081 |
| 2019-03-18 | $14.00 | $14.32 | $14.00 | $14.32 | $13.96 | 2,299 |
| 2019-03-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.59 | 1,909 |
| 2019-03-14 | $13.96 | $13.96 | $13.60 | $13.60 | $13.26 | 801 |
| 2019-03-13 | $13.97 | $13.97 | $13.80 | $13.80 | $13.45 | 224 |
| 2019-03-12 | $13.80 | $13.99 | $13.80 | $13.99 | $13.64 | 395 |
| 2019-03-11 | $13.96 | $14.00 | $13.88 | $14.00 | $13.65 | 1,741 |
| 2019-03-08 | $13.69 | $13.69 | $13.48 | $13.48 | $13.14 | 433 |
| 2019-03-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.49 | 123 |
| 2019-03-06 | $14.37 | $14.78 | $14.37 | $14.78 | $14.41 | 683 |
| 2019-03-05 | $15.18 | $15.18 | $14.92 | $14.92 | $14.54 | 358 |
| 2019-03-04 | $14.86 | $14.86 | $14.67 | $14.85 | $14.48 | 1,018 |
| 2019-03-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.20 | 990 |
| 2019-02-28 | $14.15 | $14.41 | $14.15 | $14.41 | $14.05 | 322 |
| 2019-02-27 | $14.54 | $14.76 | $14.53 | $14.70 | $14.33 | 1,105 |
| 2019-02-26 | $14.82 | $14.95 | $14.68 | $14.95 | $14.57 | 2,406 |
| 2019-02-25 | $14.98 | $15.25 | $14.98 | $15.25 | $14.87 | 1,393 |
| 2019-02-22 | $15.04 | $15.04 | $14.78 | $15.04 | $14.66 | 707 |
| 2019-02-21 | $15.23 | $15.23 | $15.00 | $15.10 | $14.72 | 6,376 |
| 2019-02-20 | $15.31 | $15.50 | $15.31 | $15.50 | $15.11 | 312 |
| 2019-02-19 | $15.09 | $15.49 | $15.09 | $15.49 | $15.10 | 2,014 |
| 2019-02-15 | $15.01 | $15.01 | $15.01 | $15.01 | $14.63 | 48 |
| 2019-02-14 | $14.80 | $15.20 | $14.80 | $15.01 | $14.63 | 3,345 |
| 2019-02-13 | $15.09 | $15.09 | $14.80 | $14.80 | $14.43 | 366 |
| 2019-02-12 | $14.16 | $14.33 | $14.14 | $14.33 | $13.97 | 1,010 |
| 2019-02-11 | $13.46 | $13.92 | $13.46 | $13.92 | $13.57 | 624 |
| 2019-02-08 | $14.24 | $14.24 | $14.24 | $14.24 | $13.88 | 149 |
| 2019-02-07 | $14.41 | $14.41 | $14.24 | $14.24 | $13.88 | 644 |
| 2019-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.33 | 41 |
| 2019-02-05 | $14.50 | $14.81 | $14.50 | $14.70 | $14.33 | 101,395 |
| 2019-02-04 | $14.71 | $14.71 | $14.71 | $14.71 | $14.34 | 213 |
| 2019-02-01 | $14.80 | $14.80 | $14.56 | $14.71 | $14.34 | 877 |
| 2019-01-31 | $14.63 | $14.63 | $14.46 | $14.46 | $14.10 | 1,226 |
| 2019-01-30 | $14.62 | $14.90 | $14.62 | $14.90 | $14.53 | 7,570 |
| 2019-01-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.22 | 146 |
| 2019-01-28 | $14.59 | $14.67 | $14.59 | $14.59 | $14.22 | 2,690 |
| 2019-01-25 | $14.24 | $14.54 | $14.22 | $14.22 | $13.86 | 4,424 |
| 2019-01-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.67 | 1,027 |
| 2019-01-23 | $13.59 | $13.59 | $13.45 | $13.45 | $13.11 | 3,081 |
| 2019-01-22 | $13.16 | $13.29 | $13.01 | $13.21 | $12.88 | 5,900 |
| 2019-01-18 | $13.91 | $13.91 | $13.55 | $13.66 | $13.32 | 3,250 |
| 2019-01-17 | $13.11 | $13.24 | $13.11 | $13.24 | $12.91 | 539 |
| 2019-01-16 | $13.02 | $13.02 | $13.02 | $13.02 | $12.69 | 235 |
| 2019-01-15 | $12.42 | $12.42 | $12.33 | $12.33 | $12.02 | 436 |
| 2019-01-14 | $13.13 | $13.27 | $12.82 | $12.94 | $12.62 | 24,415 |
| 2019-01-11 | $12.94 | $12.99 | $12.65 | $12.65 | $12.33 | 3,384 |
| 2019-01-10 | $13.26 | $13.68 | $13.26 | $13.63 | $13.29 | 3,203 |
| 2019-01-09 | $13.26 | $13.26 | $13.26 | $13.26 | $12.93 | 188 |
| 2019-01-08 | $13.26 | $13.26 | $13.26 | $13.26 | $12.93 | 8,326 |
| 2019-01-07 | $13.25 | $13.50 | $13.25 | $13.50 | $13.16 | 3,622 |
| 2019-01-04 | $12.90 | $13.05 | $12.90 | $13.05 | $12.72 | 4,182 |
| 2019-01-03 | $12.59 | $12.62 | $12.20 | $12.36 | $12.05 | 3,513 |
| 2019-01-02 | $12.76 | $12.76 | $12.44 | $12.59 | $12.27 | 1,885 |
| 2018-12-31 | $12.95 | $13.00 | $12.53 | $13.00 | $12.67 | 3,354 |
| 2018-12-28 | $12.78 | $12.78 | $12.39 | $12.77 | $12.45 | 5,508 |
| 2018-12-27 | $12.53 | $12.65 | $12.22 | $12.65 | $12.33 | 3,743 |
| 2018-12-26 | $12.30 | $12.35 | $12.02 | $12.35 | $12.04 | 4,104 |
| 2018-12-24 | $12.60 | $12.60 | $12.59 | $12.59 | $12.27 | 3,446 |
| 2018-12-21 | $12.59 | $12.61 | $12.10 | $12.10 | $11.80 | 6,503 |
| 2018-12-20 | $11.80 | $11.92 | $11.45 | $11.87 | $11.57 | 6,381 |
| 2018-12-19 | $12.57 | $12.57 | $12.00 | $12.00 | $11.70 | 4,793 |
| 2018-12-18 | $12.44 | $12.50 | $12.01 | $12.22 | $11.91 | 26,911 |
| 2018-12-17 | $12.24 | $12.40 | $12.15 | $12.18 | $11.87 | 10,167 |
| 2018-12-14 | $12.53 | $12.53 | $12.20 | $12.21 | $11.90 | 7,513 |
| 2018-12-13 | $12.99 | $13.07 | $12.79 | $12.79 | $12.47 | 14,332 |
| 2018-12-12 | $13.60 | $13.75 | $13.50 | $13.63 | $13.29 | 8,623 |
| 2018-12-11 | $13.43 | $13.43 | $13.02 | $13.15 | $12.82 | 17,564 |
| 2018-12-10 | $13.26 | $13.28 | $13.10 | $13.28 | $12.95 | 10,146 |
| 2018-12-07 | $13.75 | $13.75 | $13.17 | $13.51 | $13.17 | 6,532 |
| 2018-12-06 | $13.41 | $13.75 | $13.21 | $13.74 | $13.40 | 26,719 |
| 2018-12-03 | $14.37 | $14.37 | $14.12 | $14.12 | $13.77 | 254 |
| 2018-11-30 | $14.15 | $14.31 | $14.15 | $14.24 | $13.88 | 35,899 |
| 2018-11-29 | $14.50 | $14.73 | $14.37 | $14.37 | $14.01 | 2,664 |
| 2018-11-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.23 | 476 |
| 2018-11-27 | $14.70 | $15.04 | $14.70 | $14.99 | $14.61 | 8,748 |
| 2018-11-26 | $15.31 | $15.32 | $15.06 | $15.06 | $14.68 | 2,873 |
| 2018-11-21 | $14.71 | $14.99 | $14.45 | $14.99 | $14.61 | 4,706 |
| 2018-11-20 | $14.50 | $14.50 | $14.34 | $14.34 | $13.98 | 5,075 |
| 2018-11-19 | $14.38 | $14.55 | $14.38 | $14.55 | $14.18 | 1,108 |
| 2018-11-16 | $14.64 | $15.02 | $14.38 | $14.38 | $14.02 | 721 |
| 2018-11-15 | $14.30 | $14.90 | $14.22 | $14.55 | $14.18 | 6,647 |
| 2018-11-14 | $14.70 | $14.70 | $14.31 | $14.31 | $13.95 | 1,221 |
| 2018-11-13 | $14.15 | $14.86 | $14.14 | $14.14 | $13.79 | 2,954 |
| 2018-11-12 | $14.07 | $14.40 | $13.72 | $13.72 | $13.38 | 4,781 |
| 2018-11-09 | $14.45 | $14.71 | $14.45 | $14.66 | $14.29 | 3,166 |
| 2018-11-08 | $14.89 | $15.10 | $14.89 | $15.01 | $14.63 | 12,371 |
| 2018-11-06 | $15.38 | $15.38 | $14.71 | $14.71 | $14.34 | 1,418 |
| 2018-11-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.03 | 554 |
| 2018-11-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 593 |
| 2018-11-01 | $15.11 | $15.44 | $15.11 | $15.44 | $15.05 | 39,044 |
| 2018-10-31 | $14.54 | $14.82 | $14.54 | $14.82 | $14.45 | 1,000 |
| 2018-10-30 | $14.21 | $14.61 | $14.21 | $14.34 | $13.98 | 7,595 |
| 2018-10-29 | $14.50 | $14.50 | $13.64 | $13.83 | $13.48 | 32,487 |
| 2018-10-26 | $14.15 | $14.27 | $14.15 | $14.27 | $13.91 | 2,603 |
| 2018-10-25 | $13.52 | $13.52 | $12.96 | $13.45 | $13.11 | 2,693 |
| 2018-10-24 | $11.99 | $11.99 | $11.66 | $11.75 | $11.46 | 1,797 |
| 2018-10-23 | $12.33 | $12.84 | $12.33 | $12.42 | $12.11 | 3,295 |
| 2018-10-22 | $12.63 | $12.63 | $12.63 | $12.63 | $12.31 | 642 |
| 2018-10-19 | $13.37 | $13.37 | $13.37 | $13.37 | $13.03 | 80 |
| 2018-10-18 | $14.08 | $14.08 | $13.37 | $13.37 | $13.03 | 22,668 |
| 2018-10-17 | $14.08 | $14.08 | $14.08 | $14.08 | $13.73 | 2,140 |
| 2018-10-16 | $14.32 | $14.32 | $14.05 | $14.05 | $13.70 | 3,394 |
| 2018-10-15 | $13.20 | $13.20 | $12.86 | $12.86 | $12.54 | 1,097 |
| 2018-10-12 | $13.23 | $13.59 | $13.23 | $13.58 | $13.24 | 2,146 |
| 2018-10-11 | $12.85 | $12.85 | $12.71 | $12.76 | $12.44 | 3,678 |
| 2018-10-10 | $13.27 | $13.89 | $13.27 | $13.89 | $13.54 | 648 |
| 2018-10-09 | $13.83 | $14.11 | $13.58 | $13.59 | $13.25 | 3,470 |
| 2018-10-08 | $13.94 | $14.31 | $13.87 | $13.87 | $13.52 | 1,774 |
| 2018-10-05 | $14.36 | $14.57 | $14.36 | $14.57 | $14.20 | 514 |
| 2018-10-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.19 | 179 |
| 2018-10-03 | $14.94 | $15.58 | $14.94 | $15.58 | $15.19 | 418 |
| 2018-10-02 | $15.21 | $15.40 | $15.18 | $15.40 | $15.01 | 2,553 |
| 2018-10-01 | $15.75 | $16.11 | $15.75 | $16.11 | $15.71 | 1,910 |
| 2018-09-28 | $15.42 | $15.70 | $15.42 | $15.70 | $15.31 | 386 |
| 2018-09-27 | $16.10 | $16.10 | $15.85 | $15.85 | $15.45 | 804 |
| 2018-09-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.09 | 120 |
| 2018-09-25 | $16.38 | $16.38 | $16.38 | $16.38 | $15.97 | 12 |
| 2018-09-21 | $16.38 | $16.38 | $16.38 | $16.38 | $15.97 | 200 |
| 2018-09-20 | $15.73 | $16.16 | $15.71 | $16.16 | $15.75 | 524 |
| 2018-09-19 | $15.70 | $15.83 | $15.70 | $15.83 | $15.43 | 733 |
| 2018-09-18 | $15.76 | $15.76 | $15.58 | $15.58 | $15.19 | 699 |
| 2018-09-17 | $15.49 | $15.58 | $15.49 | $15.58 | $15.18 | 690 |
| 2018-09-14 | $16.02 | $16.02 | $16.02 | $16.02 | $15.62 | 96 |
| 2018-09-13 | $15.77 | $16.02 | $15.77 | $16.02 | $15.62 | 714 |
| 2018-09-12 | $15.39 | $15.74 | $15.39 | $15.74 | $15.34 | 2,667 |
| 2018-09-11 | $15.58 | $15.58 | $15.49 | $15.49 | $15.10 | 3,129 |
| 2018-09-10 | $15.40 | $16.14 | $15.40 | $15.80 | $15.40 | 3,812 |
| 2018-09-07 | $15.89 | $15.89 | $15.84 | $15.84 | $15.44 | 432 |
| 2018-09-06 | $16.67 | $16.69 | $16.67 | $16.69 | $16.27 | 814 |
| 2018-09-05 | $16.95 | $16.95 | $16.50 | $16.50 | $16.09 | 1,247 |
| 2018-09-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.82 | 1,671 |
| 2018-08-31 | $17.31 | $17.31 | $17.05 | $17.05 | $16.62 | 509 |
| 2018-08-30 | $17.43 | $17.43 | $17.43 | $17.43 | $16.99 | 44 |
| 2018-08-29 | $17.53 | $17.53 | $17.39 | $17.43 | $16.99 | 4,394 |
| 2018-08-28 | $17.98 | $18.09 | $17.69 | $17.69 | $17.25 | 15,620 |
| 2018-08-27 | $17.21 | $17.21 | $17.21 | $17.21 | $16.78 | 313 |
| 2018-08-24 | $17.16 | $17.16 | $16.90 | $16.90 | $16.48 | 7,001 |
| 2018-08-22 | $17.23 | $17.23 | $17.23 | $17.23 | $16.80 | 278 |
| 2018-08-21 | $16.70 | $16.95 | $16.70 | $16.95 | $16.52 | 505 |
| 2018-08-20 | $16.86 | $16.86 | $16.35 | $16.35 | $15.94 | 5,716 |
| 2018-08-16 | $16.39 | $16.39 | $16.05 | $16.05 | $15.65 | 3,744 |
| 2018-08-15 | $16.61 | $16.61 | $16.58 | $16.58 | $16.16 | 483 |
| 2018-08-14 | $16.60 | $16.60 | $16.13 | $16.15 | $15.74 | 872 |
| 2018-08-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.40 | 510 |
| 2018-08-10 | $17.00 | $17.01 | $16.66 | $17.00 | $16.57 | 2,025 |
| 2018-08-09 | $17.66 | $17.66 | $17.65 | $17.65 | $17.21 | 1,844 |
| 2018-08-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.72 | 143 |
| 2018-08-07 | $17.08 | $17.15 | $17.08 | $17.15 | $16.72 | 6,747 |
| 2018-08-06 | $17.22 | $17.22 | $16.81 | $17.12 | $16.69 | 1,749 |
| 2018-08-03 | $17.02 | $17.02 | $17.02 | $17.02 | $16.59 | 378 |
| 2018-08-02 | $17.04 | $17.04 | $17.04 | $17.04 | $16.61 | 290 |
| 2018-08-01 | $17.37 | $17.37 | $17.36 | $17.36 | $16.92 | 1,359 |
| 2018-07-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.72 | 57,404 |
| 2018-07-30 | $16.97 | $17.34 | $16.97 | $17.34 | $16.90 | 20,310 |
| 2018-07-27 | $17.00 | $17.00 | $16.56 | $16.70 | $16.28 | 88,557 |
| 2018-07-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.62 | 157 |
| 2018-07-25 | $18.97 | $19.10 | $18.21 | $19.10 | $18.62 | 4,429 |
| 2018-07-24 | $18.82 | $18.82 | $18.50 | $18.50 | $18.03 | 277 |
| 2018-07-23 | $18.36 | $18.36 | $17.81 | $17.83 | $17.38 | 612 |
| 2018-07-20 | $18.22 | $18.52 | $18.22 | $18.52 | $18.06 | 6,346 |
| 2018-07-18 | $17.81 | $17.81 | $17.81 | $17.81 | $17.36 | 3,100 |
| 2018-07-12 | $18.09 | $18.09 | $17.81 | $17.81 | $17.36 | 371 |
| 2018-07-11 | $19.15 | $19.15 | $17.91 | $18.50 | $18.04 | 434 |
| 2018-07-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 547 |
| 2018-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 49 |
| 2018-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 2,100 |
| 2018-07-05 | $18.78 | $18.98 | $18.78 | $18.98 | $18.50 | 3,663 |
| 2018-07-03 | $18.41 | $18.41 | $18.41 | $18.41 | $17.95 | 19 |
| 2018-07-02 | $18.41 | $18.41 | $18.41 | $18.41 | $17.95 | 61 |
| 2018-06-29 | $18.47 | $18.47 | $18.08 | $18.41 | $17.95 | 1,201 |
| 2018-06-28 | $17.96 | $17.96 | $17.96 | $17.96 | $17.51 | 664 |
| 2018-06-27 | $18.01 | $18.01 | $18.01 | $18.01 | $17.55 | 268 |
| 2018-06-26 | $19.06 | $19.06 | $19.06 | $19.06 | $18.58 | 3,046 |
| 2018-06-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 551 |
| 2018-06-22 | $18.80 | $19.00 | $18.75 | $19.00 | $18.52 | 7,033 |
| 2018-06-21 | $19.81 | $19.81 | $19.81 | $19.81 | $19.31 | 520 |
| 2018-06-20 | $20.29 | $20.29 | $20.29 | $20.29 | $19.78 | 525 |
| 2018-06-19 | $19.94 | $20.07 | $19.94 | $20.07 | $19.57 | 964 |
| 2018-06-14 | $21.05 | $21.05 | $21.05 | $21.05 | $20.52 | 154 |
| 2018-06-13 | $21.17 | $21.17 | $21.17 | $21.17 | $20.64 | 51 |
| 2018-06-12 | $21.22 | $21.22 | $21.17 | $21.17 | $20.64 | 583 |
| 2018-06-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.43 | 315 |
| 2018-06-06 | $20.41 | $20.41 | $20.41 | $20.41 | $19.90 | 2 |
| 2018-06-05 | $20.41 | $20.41 | $20.41 | $20.41 | $19.90 | 5 |
| 2018-06-01 | $20.41 | $20.41 | $20.41 | $20.41 | $19.90 | 190 |
| 2018-05-31 | $20.56 | $20.73 | $20.56 | $20.73 | $20.21 | 731 |
| 2018-05-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.13 | 414 |
| 2018-05-29 | $20.36 | $20.36 | $20.36 | $20.36 | $19.85 | 171 |
| 2018-05-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.38 | 605 |
| 2018-05-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.72 | 687 |
| 2018-05-23 | $21.20 | $21.20 | $21.20 | $21.20 | $20.67 | 445 |
| 2018-05-22 | $21.74 | $21.95 | $21.70 | $21.70 | $21.16 | 2,206 |
| 2018-05-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.81 | 33 |
| 2018-05-17 | $21.35 | $21.35 | $21.35 | $21.35 | $20.81 | 288 |
| 2018-05-16 | $21.29 | $21.58 | $21.22 | $21.22 | $20.68 | 795 |
| 2018-05-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.40 | 64 |
| 2018-05-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.40 | 44 |
| 2018-05-09 | $22.14 | $22.14 | $22.14 | $22.14 | $21.58 | 465 |
| 2018-05-08 | $21.86 | $21.86 | $21.86 | $21.86 | $21.31 | 86 |
| 2018-05-07 | $21.91 | $21.91 | $21.78 | $21.86 | $21.31 | 1,606 |
| 2018-05-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.77 | 122 |
| 2018-05-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.77 | 40 |
| 2018-05-01 | $20.70 | $21.30 | $20.70 | $21.30 | $20.77 | 205 |
| 2018-04-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.29 | 44 |
| 2018-04-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.29 | 219 |
| 2018-04-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.96 | 746 |
| 2018-04-23 | $24.13 | $24.13 | $24.13 | $24.13 | $23.52 | 248 |
| 2018-04-20 | $24.01 | $24.01 | $24.01 | $24.01 | $23.41 | 40 |
| 2018-04-19 | $23.90 | $24.01 | $23.90 | $24.01 | $23.41 | 385 |
| 2018-04-17 | $23.68 | $23.68 | $23.66 | $23.66 | $23.07 | 1,219 |
| 2018-04-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 40 |
| 2018-04-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 148 |
| 2018-04-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.28 | 1,003 |
| 2018-04-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.05 | 48 |
| 2018-04-10 | $23.64 | $23.64 | $23.64 | $23.64 | $23.05 | 44 |
| 2018-04-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.05 | 35 |
| 2018-04-06 | $23.56 | $23.64 | $23.31 | $23.64 | $23.05 | 999 |
| 2018-04-05 | $23.57 | $24.09 | $23.57 | $24.09 | $23.49 | 1,618 |
| 2018-04-04 | $23.45 | $23.45 | $23.45 | $23.45 | $22.86 | 22 |
| 2018-04-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.86 | 797 |
| 2018-04-02 | $23.38 | $23.38 | $23.38 | $23.38 | $22.79 | 57 |
| 2018-03-27 | $23.38 | $23.38 | $23.38 | $23.38 | $22.79 | 510 |
| 2018-03-26 | $23.21 | $23.21 | $23.15 | $23.15 | $22.57 | 603 |
| 2018-03-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.69 | 314 |
| 2018-03-22 | $22.19 | $22.19 | $22.10 | $22.10 | $21.55 | 380 |
| 2018-03-21 | $22.80 | $23.32 | $22.80 | $23.32 | $22.73 | 3,462 |
| 2018-03-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.39 | 407 |
| 2018-03-19 | $22.91 | $22.91 | $22.79 | $22.79 | $22.21 | 482 |
| 2018-03-16 | $23.12 | $23.12 | $22.86 | $23.12 | $22.54 | 865 |
| 2018-03-13 | $22.60 | $22.60 | $22.56 | $22.57 | $22.00 | 3,040 |
| 2018-03-09 | $22.14 | $22.14 | $22.14 | $22.14 | $21.58 | 222 |
| 2018-03-08 | $22.10 | $22.10 | $21.90 | $21.90 | $21.35 | 1,604 |
| 2018-03-07 | $22.31 | $22.31 | $22.31 | $22.31 | $21.75 | 1,664 |
| 2018-03-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.16 | 11 |
| 2018-02-28 | $21.85 | $21.85 | $21.62 | $21.70 | $21.16 | 1,615 |
| 2018-02-26 | $22.71 | $22.71 | $22.38 | $22.38 | $21.82 | 641 |
| 2018-02-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.56 | 384 |
| 2018-02-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.39 | 150 |
| 2018-02-21 | $22.37 | $22.37 | $22.37 | $22.37 | $21.81 | 433 |
| 2018-02-20 | $22.02 | $22.07 | $22.00 | $22.07 | $21.52 | 2,328 |
| 2018-02-16 | $22.19 | $22.32 | $22.19 | $22.32 | $21.76 | 3,468 |
| 2018-02-15 | $21.69 | $21.69 | $21.48 | $21.48 | $20.94 | 647 |
| 2018-02-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.83 | 146 |
| 2018-02-13 | $20.97 | $21.20 | $20.97 | $21.20 | $20.67 | 5,064 |
| 2018-02-12 | $21.78 | $21.78 | $21.78 | $21.78 | $21.23 | 1,484 |
| 2018-02-09 | $21.52 | $21.52 | $21.52 | $21.52 | $20.97 | 7 |
| 2018-02-08 | $21.80 | $21.80 | $21.52 | $21.52 | $20.97 | 917 |
| 2018-02-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.03 | 2,804 |
| 2018-02-06 | $22.45 | $22.86 | $22.45 | $22.86 | $22.29 | 1,814 |
| 2018-02-05 | $21.50 | $21.50 | $21.38 | $21.38 | $20.84 | 734 |
| 2018-02-02 | $22.53 | $22.53 | $22.52 | $22.53 | $21.96 | 1,385 |
| 2018-02-01 | $23.05 | $23.17 | $23.05 | $23.17 | $22.59 | 1,223 |
| 2018-01-31 | $23.06 | $23.06 | $23.06 | $23.06 | $22.48 | 258 |
| 2018-01-29 | $23.13 | $23.23 | $23.13 | $23.23 | $22.65 | 1,402 |
| 2018-01-26 | $23.43 | $23.43 | $23.43 | $23.43 | $22.84 | 106 |
| 2018-01-25 | $23.40 | $23.41 | $23.40 | $23.41 | $22.82 | 508 |
| 2018-01-24 | $23.58 | $23.65 | $23.47 | $23.63 | $23.04 | 2,194 |
| 2018-01-23 | $23.39 | $23.74 | $23.39 | $23.74 | $23.14 | 26,962 |
| 2018-01-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.01 | 400 |
| 2018-01-18 | $23.45 | $23.46 | $23.45 | $23.46 | $22.87 | 376 |
| 2018-01-16 | $23.24 | $23.24 | $23.24 | $23.24 | $22.66 | 376 |
| 2018-01-09 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 40 |
| 2018-01-08 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 94 |
| 2018-01-04 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 64 |
| 2017-12-29 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 49 |
| 2017-12-27 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 60 |
| 2017-12-26 | $21.48 | $21.48 | $21.48 | $21.48 | $20.94 | 389 |
| 2017-12-21 | $21.39 | $21.39 | $21.39 | $21.39 | $20.85 | 1,000 |
| 2017-12-20 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 703 |
| 2017-12-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.09 | 126 |
| 2017-12-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.31 | 169 |
| 2017-12-06 | $19.95 | $20.13 | $19.85 | $20.13 | $19.62 | 2,765 |
| 2017-12-04 | $20.25 | $20.43 | $20.25 | $20.43 | $19.92 | 253 |
| 2017-12-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.97 | 253 |
| 2017-11-30 | $20.49 | $20.49 | $20.32 | $20.49 | $19.98 | 2,037 |
| 2017-11-22 | $19.73 | $19.73 | $19.73 | $19.73 | $19.23 | 43 |
| 2017-11-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.23 | 400 |
| 2017-11-20 | $19.21 | $19.21 | $19.21 | $19.21 | $18.73 | 1,000 |
| 2017-11-17 | $19.40 | $19.40 | $19.31 | $19.31 | $18.83 | 1,147 |
| 2017-11-16 | $19.40 | $19.40 | $19.37 | $19.37 | $18.88 | 470 |
| 2017-11-15 | $19.23 | $19.23 | $19.23 | $19.23 | $18.75 | 1,350 |
| 2017-11-14 | $19.56 | $19.56 | $19.56 | $19.56 | $19.07 | 250 |
| 2017-11-09 | $19.50 | $19.61 | $19.50 | $19.61 | $19.12 | 2,774 |
| 2017-11-08 | $20.00 | $20.07 | $20.00 | $20.07 | $19.57 | 883 |
| 2017-11-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 378 |
| 2017-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 76 |
| 2017-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 85 |
| 2017-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 26 |
| 2017-10-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 455 |
| 2017-10-26 | $19.26 | $19.26 | $19.18 | $19.18 | $18.70 | 400 |
| 2017-10-24 | $19.85 | $19.85 | $18.70 | $19.27 | $18.79 | 1,820 |
| 2017-10-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 16 |
| 2017-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 73 |
| 2017-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 5 |
| 2017-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 105 |
| 2017-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 381 |
| 2017-10-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.26 | 77 |
| 2017-09-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.26 | 500 |
| 2017-09-28 | $24.02 | $24.02 | $23.80 | $23.80 | $23.20 | 1,045 |
| 2017-09-27 | $23.80 | $23.80 | $23.62 | $23.62 | $23.02 | 1,048 |
| 2017-09-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 11,449 |
| 2017-09-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 688 |
| 2017-09-21 | $23.85 | $24.25 | $23.85 | $23.85 | $23.25 | 727 |
| 2017-09-20 | $24.05 | $24.15 | $23.85 | $23.85 | $23.25 | 625 |
| 2017-09-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.25 | 461 |
| 2017-09-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.10 | 716 |
| 2017-09-15 | $23.45 | $23.50 | $23.45 | $23.50 | $22.91 | 3,807 |
| 2017-09-14 | $23.40 | $23.51 | $23.40 | $23.51 | $22.92 | 318 |
| 2017-09-13 | $23.01 | $23.01 | $23.01 | $23.01 | $22.43 | 0 |
| 2017-09-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.43 | 0 |
| 2017-09-11 | $23.01 | $23.01 | $23.01 | $23.01 | $22.43 | 46 |
| 2017-09-08 | $23.01 | $23.01 | $23.01 | $23.01 | $22.43 | 0 |
| 2017-09-07 | $23.02 | $24.25 | $23.01 | $23.01 | $22.43 | 737 |
| 2017-09-06 | $22.48 | $22.48 | $22.48 | $22.48 | $21.92 | 15 |
| 2017-09-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.92 | 26 |
| 2017-09-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.92 | 0 |
| 2017-08-31 | $22.48 | $22.48 | $22.48 | $22.48 | $21.92 | 656 |
| 2017-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 0 |
| 2017-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 100 |
| 2017-08-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 0 |
| 2017-08-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 0 |
| 2017-08-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 0 |
| 2017-08-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 37 |
| 2017-08-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 0 |
| 2017-08-21 | $22.00 | $22.00 | $21.80 | $21.80 | $21.25 | 437 |
| 2017-08-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.94 | 72 |
| 2017-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.94 | 1,031 |
| 2017-08-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 0 |
| 2017-08-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 0 |
| 2017-08-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 744 |
| 2017-08-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 538 |
| 2017-08-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.11 | 200 |
| 2017-08-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.36 | 15 |
| 2017-08-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.36 | 0 |
| 2017-08-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.36 | 5 |
| 2017-08-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.36 | 176 |
| 2017-08-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.29 | 1,130 |
| 2017-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 100 |
| 2017-08-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.40 | 348 |
| 2017-07-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 0 |
| 2017-07-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 0 |
| 2017-07-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 1,027 |
| 2017-07-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.19 | 50 |
| 2017-07-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.19 | 0 |
| 2017-07-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.19 | 400 |
| 2017-07-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.40 | 0 |
| 2017-07-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.40 | 21 |
| 2017-07-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.40 | 541 |
| 2017-07-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-07-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-07-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-07-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 64 |
| 2017-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 69 |
| 2017-07-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-07-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 16 |
| 2017-07-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 20 |
| 2017-07-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-07-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 26 |
| 2017-06-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2017-06-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 62 |
| 2017-06-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 562 |
| 2017-06-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.91 | 5 |
| 2017-06-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.91 | 0 |
| 2017-06-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.91 | 0 |
| 2017-06-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.91 | 0 |
| 2017-06-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.91 | 0 |
| 2017-06-19 | $19.26 | $19.40 | $19.26 | $19.40 | $18.91 | 910 |
| 2017-06-16 | $19.28 | $19.28 | $19.28 | $19.28 | $18.80 | 453 |
| 2017-06-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.62 | 1,125 |
| 2017-06-14 | $19.03 | $19.03 | $19.03 | $19.03 | $18.55 | 152 |
| 2017-06-13 | $19.03 | $19.03 | $19.03 | $19.03 | $18.55 | 562 |
| 2017-06-12 | $19.35 | $19.35 | $19.35 | $19.35 | $18.86 | 350 |
| 2017-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 0 |
| 2017-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 986 |
| 2017-06-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.72 | 0 |
| 2017-06-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.72 | 613 |
| 2017-06-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.72 | 132 |
| 2017-06-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.77 | 19 |
| 2017-06-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.77 | 640 |
| 2017-05-31 | $17.94 | $17.94 | $17.94 | $17.94 | $17.49 | 23 |
| 2017-05-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.49 | 611 |
| 2017-05-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 0 |
| 2017-05-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 0 |
| 2017-05-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 0 |
| 2017-05-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 0 |
| 2017-05-22 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 1 |
| 2017-05-19 | $18.15 | $18.45 | $18.15 | $18.15 | $17.69 | 16,448 |
| 2017-05-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 0 |
| 2017-05-17 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 0 |
| 2017-05-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 0 |
| 2017-05-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 0 |
| 2017-05-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 0 |
| 2017-05-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 88 |
| 2017-05-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.17 | 0 |
| 2017-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.17 | 0 |
| 2017-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.17 | 669 |
| 2017-05-05 | $17.55 | $17.55 | $17.55 | $17.55 | $16.98 | 0 |
| 2017-05-04 | $17.55 | $17.55 | $17.55 | $17.55 | $16.98 | 97 |
| 2017-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $16.98 | 0 |
| 2017-05-02 | $18.00 | $18.00 | $17.18 | $17.55 | $16.98 | 58,581 |
| 2017-05-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 27 |
| 2017-04-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-04-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 20 |
| 2017-03-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 14 |
| 2017-03-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 0 |
| 2017-03-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 491 |
| 2017-03-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.65 | 0 |
| 2017-03-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.65 | 555 |
| 2017-02-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-23 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-22 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 8 |
| 2017-02-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-14 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 28 |
| 2017-02-10 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-09 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-02-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-26 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-25 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-24 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-23 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-19 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-18 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 0 |
| 2017-01-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.69 | 721 |
| 2017-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 0 |
| 2017-01-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.54 | 700 |
| 2017-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.35 | 0 |
| 2017-01-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.35 | 417 |
| 2017-01-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2017-01-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2017-01-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2017-01-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2017-01-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 729 |
| 2016-12-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 0 |
| 2016-12-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.11 | 467 |
| 2016-12-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.25 | 0 |
| 2016-12-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.25 | 0 |
| 2016-12-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.25 | 125 |
| 2016-12-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.96 | 1,046 |
| 2016-12-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 22 |
| 2016-12-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 60 |
| 2016-11-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 23 |
| 2016-11-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.27 | 125 |
| 2016-11-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 15 |
| 2016-11-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-11 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-10 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-08 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-11-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-31 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-24 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 8 |
| 2016-10-21 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 0 |
| 2016-10-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.04 | 200 |
| 2016-10-14 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 0 |
| 2016-10-13 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 66 |
| 2016-10-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 0 |
| 2016-10-11 | $16.59 | $16.59 | $16.59 | $16.59 | $16.05 | 180 |
| 2016-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 0 |
| 2016-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 2 |
| 2016-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 0 |
| 2016-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 0 |
| 2016-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 0 |
| 2016-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.48 | 321 |
| 2016-09-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-29 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-28 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-27 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-26 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-23 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-22 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-21 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-20 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-19 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-16 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-15 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-14 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-13 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-12 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-09 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-08 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-07 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-06 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-02 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 0 |
| 2016-09-01 | $14.16 | $14.16 | $14.16 | $14.16 | $13.70 | 119 |
| 2016-08-31 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-19 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 46 |
| 2016-08-10 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-09 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 0 |
| 2016-08-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 10 |
| 2016-08-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.77 | 1,000 |
| 2016-08-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-08-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2016-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 260 |
| 2016-07-13 | $12.51 | $12.51 | $12.51 | $12.51 | $12.10 | 436 |
| 2016-07-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.30 | 0 |
| 2016-07-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.30 | 0 |
| 2016-07-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.30 | 252 |
| 2016-07-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 4 |
| 2016-07-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 0 |
| 2016-07-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 0 |
| 2016-07-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 0 |
| 2016-06-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.85 | 120 |
| 2016-06-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 0 |
| 2016-06-28 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 0 |
| 2016-06-27 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 22 |
| 2016-06-24 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 20 |
| 2016-06-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 218 |
| 2016-06-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.82 | 10 |
| 2016-06-21 | $14.00 | $14.00 | $13.25 | $13.25 | $12.82 | 1,205 |
| 2016-06-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.91 | 0 |
| 2016-06-17 | $13.35 | $13.35 | $13.35 | $13.35 | $12.91 | 1,167 |
| 2016-06-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.20 | 0 |
| 2016-06-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.20 | 0 |
| 2016-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.20 | 0 |
| 2016-06-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.20 | 168 |
| 2016-06-10 | $14.41 | $14.41 | $14.41 | $14.41 | $13.94 | 0 |
| 2016-06-09 | $14.35 | $14.41 | $14.35 | $14.41 | $13.94 | 24,407 |
Kion Group AG (KIGRY) News Headlines
Recent Kion Group AG (KIGRY) News
Similar Companies to Kion Group AG (KIGRY) 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 | -- | -- | -- |