Meituan - Class B (MPNGF) Exchange: PINK
Data as of May 6, 2024
$13.90 ($-0.30) -2.10%
Meituan - Class B - Daily Information
Click for more stock information on Meituan - Class B.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.00 |
| Previous Close | $13.90 |
| High | $14.00 |
| Low | $13.34 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $13.90 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.34 |
About Meituan - Class B (MPNGF)
Meituan Dianping
Invest in Meituan - Class B (MPNGF)
Historical Stock Data for Meituan - Class B (MPNGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $14.00 | $14.00 | $13.34 | $13.90 | $13.90 | 1,863 |
| 2024-04-29 | $13.56 | $14.29 | $13.56 | $14.20 | $14.20 | 4,484 |
| 2024-04-26 | $14.50 | $14.72 | $14.07 | $14.43 | $14.43 | 109,010 |
| 2024-04-25 | $14.00 | $14.27 | $14.00 | $14.27 | $14.27 | 1,430 |
| 2024-04-24 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 215 |
| 2024-04-23 | $13.50 | $14.03 | $13.50 | $14.03 | $14.03 | 14,597 |
| 2024-04-22 | $12.54 | $13.00 | $12.54 | $12.65 | $12.65 | 3,743 |
| 2024-04-19 | $12.21 | $12.30 | $12.21 | $12.21 | $12.21 | 1,714 |
| 2024-04-18 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 13 |
| 2024-04-17 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 319 |
| 2024-04-16 | $13.01 | $13.01 | $12.45 | $12.65 | $12.65 | 2,158 |
| 2024-04-15 | $12.66 | $12.85 | $12.66 | $12.85 | $12.85 | 1,624 |
| 2024-04-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 415 |
| 2024-04-11 | $13.15 | $13.20 | $13.15 | $13.19 | $13.19 | 930 |
| 2024-04-10 | $12.97 | $13.00 | $12.90 | $13.00 | $13.00 | 6,107 |
| 2024-04-09 | $12.84 | $12.84 | $12.74 | $12.74 | $12.74 | 560 |
| 2024-04-08 | $12.51 | $12.79 | $12.51 | $12.63 | $12.63 | 626 |
| 2024-04-05 | $12.79 | $12.84 | $12.68 | $12.84 | $12.84 | 652 |
| 2024-04-04 | $12.56 | $12.66 | $12.56 | $12.61 | $12.61 | 1,742 |
| 2024-04-03 | $12.35 | $12.61 | $12.35 | $12.61 | $12.61 | 1,742 |
| 2024-04-02 | $12.20 | $13.14 | $12.20 | $12.62 | $12.62 | 8,195 |
| 2024-04-01 | $12.50 | $12.74 | $12.10 | $12.62 | $12.62 | 8,195 |
| 2024-03-28 | $12.32 | $12.34 | $12.09 | $12.20 | $12.20 | 51,568 |
| 2024-03-27 | $11.05 | $11.84 | $11.05 | $11.84 | $11.84 | 215,453 |
| 2024-03-26 | $12.30 | $12.30 | $11.54 | $11.90 | $11.90 | 3,411 |
| 2024-03-25 | $11.77 | $12.14 | $11.77 | $11.98 | $11.98 | 2,757 |
| 2024-03-22 | $11.21 | $12.02 | $11.02 | $12.02 | $12.02 | 30,151 |
| 2024-03-21 | $11.70 | $11.74 | $11.42 | $11.47 | $11.47 | 2,864 |
| 2024-03-20 | $10.97 | $11.50 | $10.97 | $11.50 | $11.50 | 1,202 |
| 2024-03-19 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 273 |
| 2024-03-18 | $11.44 | $11.44 | $11.43 | $11.43 | $11.43 | 304 |
| 2024-03-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 292 |
| 2024-03-14 | $11.61 | $12.12 | $11.61 | $12.00 | $12.00 | 1,458 |
| 2024-03-13 | $11.83 | $12.12 | $11.83 | $12.00 | $12.00 | 1,458 |
| 2024-03-12 | $11.56 | $11.80 | $11.56 | $11.80 | $11.80 | 943 |
| 2024-03-11 | $11.42 | $11.70 | $11.08 | $11.25 | $11.25 | 4,393 |
| 2024-03-08 | $10.57 | $10.84 | $10.57 | $10.84 | $10.84 | 935 |
| 2024-03-07 | $11.00 | $11.25 | $10.90 | $11.25 | $11.25 | 5,059 |
| 2024-03-06 | $11.27 | $11.50 | $11.27 | $11.39 | $11.39 | 2,611 |
| 2024-03-05 | $11.06 | $11.30 | $11.00 | $11.23 | $11.23 | 4,618 |
| 2024-03-04 | $11.19 | $11.55 | $11.19 | $11.54 | $11.54 | 3,469 |
| 2024-03-01 | $11.00 | $11.50 | $10.92 | $11.42 | $11.42 | 47,311 |
| 2024-02-29 | $9.87 | $10.00 | $9.87 | $10.00 | $10.00 | 3,297 |
| 2024-02-28 | $9.59 | $10.34 | $9.59 | $9.98 | $9.98 | 17,536 |
| 2024-02-27 | $10.49 | $10.49 | $10.37 | $10.37 | $10.37 | 40,788 |
| 2024-02-26 | $10.11 | $10.66 | $10.11 | $10.49 | $10.49 | 18,529 |
| 2024-02-23 | $10.39 | $10.39 | $10.11 | $10.11 | $10.11 | 70,455 |
| 2024-02-22 | $10.00 | $10.17 | $9.90 | $10.17 | $10.17 | 157,283 |
| 2024-02-21 | $9.69 | $9.85 | $9.65 | $9.83 | $9.83 | 165,000 |
| 2024-02-20 | $9.50 | $9.50 | $9.33 | $9.37 | $9.37 | 1,112 |
| 2024-02-16 | $9.30 | $9.65 | $9.30 | $9.65 | $9.65 | 10,323 |
| 2024-02-15 | $9.21 | $9.28 | $9.00 | $9.28 | $9.28 | 19,795 |
| 2024-02-14 | $9.10 | $9.18 | $9.10 | $9.10 | $9.10 | 96,991 |
| 2024-02-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 282 |
| 2024-02-12 | $8.61 | $9.11 | $8.61 | $8.84 | $8.84 | 2,027 |
| 2024-02-09 | $8.55 | $8.67 | $8.55 | $8.67 | $8.67 | 3,072 |
| 2024-02-08 | $8.63 | $8.73 | $8.55 | $8.55 | $8.55 | 7,269 |
| 2024-02-07 | $8.80 | $8.97 | $8.80 | $8.97 | $8.97 | 50,218 |
| 2024-02-06 | $8.64 | $9.04 | $8.63 | $9.04 | $9.04 | 235,915 |
| 2024-02-05 | $8.36 | $8.42 | $8.10 | $8.42 | $8.42 | 11,600 |
| 2024-02-02 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 2,725 |
| 2024-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 966 |
| 2024-01-31 | $8.27 | $8.27 | $7.75 | $8.13 | $8.13 | 1,830 |
| 2024-01-30 | $8.58 | $8.58 | $8.32 | $8.45 | $8.45 | 5,951 |
| 2024-01-29 | $8.27 | $8.81 | $8.27 | $8.58 | $8.58 | 3,687 |
| 2024-01-26 | $8.60 | $8.75 | $8.50 | $8.50 | $8.50 | 12,114 |
| 2024-01-25 | $8.98 | $8.98 | $8.70 | $8.70 | $8.70 | 1,732 |
| 2024-01-24 | $9.20 | $9.20 | $9.17 | $9.20 | $9.20 | 16,739 |
| 2024-01-23 | $8.23 | $8.83 | $8.23 | $8.83 | $8.83 | 161,089 |
| 2024-01-22 | $8.73 | $8.73 | $8.50 | $8.60 | $8.60 | 144,240 |
| 2024-01-19 | $8.66 | $9.02 | $8.66 | $8.97 | $8.97 | 47,094 |
| 2024-01-18 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 927 |
| 2024-01-17 | $8.75 | $8.92 | $8.61 | $8.90 | $8.90 | 2,980 |
| 2024-01-16 | $9.18 | $9.43 | $9.18 | $9.34 | $9.34 | 1,493 |
| 2024-01-12 | $9.85 | $9.88 | $9.65 | $9.79 | $9.79 | 39,771 |
| 2024-01-11 | $9.37 | $9.68 | $9.37 | $9.68 | $9.68 | 34,204 |
| 2024-01-10 | $9.15 | $9.40 | $9.15 | $9.20 | $9.20 | 5,018 |
| 2024-01-09 | $8.67 | $9.22 | $8.67 | $8.90 | $8.90 | 7,175 |
| 2024-01-08 | $9.81 | $9.81 | $9.58 | $9.58 | $9.58 | 4,085 |
| 2024-01-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,246 |
| 2024-01-04 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 14,234 |
| 2024-01-03 | $9.74 | $10.04 | $9.74 | $9.99 | $9.99 | 11,265 |
| 2024-01-02 | $10.33 | $10.33 | $9.95 | $10.21 | $10.21 | 7,927 |
| 2023-12-29 | $10.07 | $10.55 | $10.07 | $10.34 | $10.34 | 4,284 |
| 2023-12-28 | $10.22 | $10.50 | $10.22 | $10.50 | $10.50 | 13,885 |
| 2023-12-27 | $9.53 | $10.05 | $9.53 | $10.05 | $10.05 | 21,576 |
| 2023-12-26 | $10.10 | $10.10 | $9.63 | $9.82 | $9.82 | 15,964 |
| 2023-12-22 | $9.90 | $10.01 | $9.70 | $9.93 | $9.93 | 201,335 |
| 2023-12-21 | $9.97 | $10.63 | $9.90 | $10.53 | $10.53 | 53,210 |
| 2023-12-20 | $10.07 | $10.15 | $9.82 | $9.94 | $9.94 | 11,639 |
| 2023-12-19 | $10.34 | $10.38 | $10.07 | $10.35 | $10.35 | 24,487 |
| 2023-12-18 | $10.34 | $10.66 | $10.34 | $10.46 | $10.46 | 14,692 |
| 2023-12-15 | $10.57 | $11.13 | $10.57 | $10.86 | $10.86 | 6,276 |
| 2023-12-14 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 1,806 |
| 2023-12-13 | $10.29 | $10.60 | $10.27 | $10.27 | $10.27 | 153,442 |
| 2023-12-12 | $10.60 | $10.81 | $10.60 | $10.66 | $10.66 | 41,609 |
| 2023-12-11 | $10.56 | $10.77 | $10.56 | $10.74 | $10.74 | 13,801 |
| 2023-12-08 | $10.82 | $11.00 | $10.82 | $11.00 | $11.00 | 733 |
| 2023-12-07 | $10.85 | $11.20 | $10.70 | $11.00 | $11.00 | 1,682 |
| 2023-12-06 | $10.63 | $11.10 | $10.63 | $11.10 | $11.10 | 14,848 |
| 2023-12-05 | $10.87 | $11.00 | $10.65 | $10.74 | $10.74 | 24,227 |
| 2023-12-04 | $10.73 | $11.21 | $10.73 | $11.13 | $11.13 | 2,016 |
| 2023-12-01 | $11.20 | $11.38 | $11.16 | $11.24 | $11.24 | 4,336 |
| 2023-11-30 | $11.35 | $11.60 | $11.35 | $11.50 | $11.50 | 8,283 |
| 2023-11-29 | $12.06 | $12.06 | $11.15 | $11.56 | $11.56 | 55,277 |
| 2023-11-28 | $12.84 | $12.86 | $12.20 | $12.23 | $12.23 | 8,004 |
| 2023-11-27 | $13.70 | $14.03 | $13.70 | $13.82 | $13.82 | 10,801 |
| 2023-11-24 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 2,700 |
| 2023-11-22 | $13.97 | $14.30 | $13.96 | $14.30 | $14.30 | 17,460 |
| 2023-11-21 | $14.18 | $14.23 | $14.18 | $14.23 | $14.23 | 3,208 |
| 2023-11-20 | $13.55 | $14.40 | $13.55 | $13.91 | $13.91 | 3,602 |
| 2023-11-17 | $14.08 | $14.08 | $13.78 | $13.82 | $13.82 | 5,345 |
| 2023-11-16 | $13.78 | $14.30 | $13.78 | $14.02 | $14.02 | 9,505 |
| 2023-11-15 | $14.15 | $14.95 | $14.15 | $14.19 | $14.19 | 1,690 |
| 2023-11-14 | $13.78 | $14.52 | $13.78 | $14.52 | $14.52 | 7,100 |
| 2023-11-13 | $13.78 | $14.64 | $13.78 | $14.31 | $14.31 | 3,043 |
| 2023-11-10 | $13.64 | $14.19 | $13.64 | $13.78 | $13.78 | 1,767 |
| 2023-11-09 | $14.72 | $14.72 | $14.44 | $14.44 | $14.44 | 586 |
| 2023-11-08 | $14.30 | $14.69 | $14.30 | $14.50 | $14.50 | 1,910 |
| 2023-11-07 | $14.95 | $14.95 | $14.70 | $14.83 | $14.83 | 684 |
| 2023-11-06 | $14.42 | $15.20 | $14.42 | $15.20 | $15.20 | 6,309 |
| 2023-11-03 | $13.79 | $13.85 | $13.79 | $13.85 | $13.85 | 512 |
| 2023-11-02 | $14.03 | $14.05 | $13.89 | $13.89 | $13.89 | 102,845 |
| 2023-11-01 | $13.65 | $13.81 | $13.58 | $13.81 | $13.81 | 82,665 |
| 2023-10-31 | $14.15 | $14.27 | $14.15 | $14.15 | $14.15 | 4,628 |
| 2023-10-30 | $14.79 | $14.79 | $14.38 | $14.38 | $14.38 | 1,254 |
| 2023-10-27 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 4,362 |
| 2023-10-26 | $14.10 | $14.38 | $14.10 | $14.38 | $14.38 | 2,902 |
| 2023-10-25 | $14.40 | $14.40 | $14.13 | $14.13 | $14.13 | 32,191 |
| 2023-10-24 | $14.15 | $14.50 | $14.15 | $14.44 | $14.44 | 10,808 |
| 2023-10-23 | $13.26 | $13.79 | $13.26 | $13.60 | $13.60 | 1,054 |
| 2023-10-20 | $13.44 | $13.45 | $13.44 | $13.45 | $13.45 | 937 |
| 2023-10-19 | $14.61 | $14.61 | $14.21 | $14.21 | $14.21 | 824 |
| 2023-10-18 | $14.40 | $14.40 | $14.20 | $14.20 | $14.20 | 1,115 |
| 2023-10-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 283 |
| 2023-10-16 | $14.70 | $14.84 | $14.60 | $14.84 | $14.84 | 4,383 |
| 2023-10-13 | $14.54 | $14.73 | $14.38 | $14.38 | $14.38 | 2,413 |
| 2023-10-12 | $15.38 | $15.38 | $14.58 | $14.62 | $14.62 | 10,330 |
| 2023-10-11 | $14.90 | $15.16 | $14.74 | $14.80 | $14.80 | 2,212 |
| 2023-10-10 | $14.27 | $14.66 | $14.27 | $14.66 | $14.66 | 2,411 |
| 2023-10-09 | $14.14 | $14.14 | $13.52 | $13.96 | $13.96 | 1,174 |
| 2023-10-06 | $13.59 | $14.10 | $13.59 | $14.10 | $14.10 | 5,987 |
| 2023-10-05 | $13.55 | $13.56 | $13.55 | $13.56 | $13.56 | 1,426 |
| 2023-10-04 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 220 |
| 2023-10-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 5,242 |
| 2023-10-02 | $14.50 | $14.61 | $14.25 | $14.61 | $14.61 | 1,644 |
| 2023-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 332 |
| 2023-09-28 | $14.00 | $14.22 | $14.00 | $14.22 | $14.22 | 16,406 |
| 2023-09-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 738 |
| 2023-09-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 7,817 |
| 2023-09-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 208 |
| 2023-09-22 | $15.46 | $15.46 | $15.38 | $15.38 | $15.38 | 2,084 |
| 2023-09-21 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 48,617 |
| 2023-09-20 | $14.95 | $15.33 | $14.95 | $15.33 | $15.33 | 14,654 |
| 2023-09-19 | $15.28 | $15.28 | $15.14 | $15.14 | $15.14 | 11,491 |
| 2023-09-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 11,857 |
| 2023-09-15 | $15.29 | $15.80 | $15.29 | $15.66 | $15.66 | 13,852 |
| 2023-09-14 | $15.55 | $15.76 | $15.55 | $15.76 | $15.76 | 10,813 |
| 2023-09-13 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 10,675 |
| 2023-09-12 | $15.58 | $15.89 | $15.58 | $15.89 | $15.89 | 12,772 |
| 2023-09-11 | $15.48 | $16.06 | $15.48 | $16.06 | $16.06 | 22,283 |
| 2023-09-08 | $15.60 | $15.72 | $15.60 | $15.70 | $15.70 | 1,059 |
| 2023-09-07 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 11,188 |
| 2023-09-06 | $16.10 | $16.62 | $16.07 | $16.11 | $16.11 | 12,644 |
| 2023-09-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 21,483 |
| 2023-09-01 | $17.01 | $17.12 | $16.81 | $16.81 | $16.81 | 672 |
| 2023-08-31 | $15.98 | $16.38 | $15.98 | $16.00 | $16.00 | 11,400 |
| 2023-08-30 | $16.87 | $17.03 | $16.84 | $17.00 | $17.00 | 11,766 |
| 2023-08-29 | $17.38 | $17.78 | $17.03 | $17.70 | $17.70 | 332,424 |
| 2023-08-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 10,650 |
| 2023-08-25 | $16.53 | $16.87 | $16.53 | $16.87 | $16.87 | 11,476 |
| 2023-08-24 | $17.65 | $17.90 | $17.50 | $17.80 | $17.80 | 49,689 |
| 2023-08-23 | $16.01 | $16.81 | $16.01 | $16.70 | $16.70 | 18,923 |
| 2023-08-22 | $16.15 | $16.45 | $16.10 | $16.45 | $16.45 | 19,246 |
| 2023-08-21 | $16.36 | $16.37 | $15.95 | $15.95 | $15.95 | 1,960 |
| 2023-08-18 | $15.97 | $16.40 | $15.97 | $16.25 | $16.25 | 1,622 |
| 2023-08-17 | $16.65 | $16.84 | $16.65 | $16.84 | $16.84 | 2,394 |
| 2023-08-16 | $16.64 | $16.65 | $16.64 | $16.65 | $16.65 | 59,514 |
| 2023-08-15 | $16.77 | $17.00 | $16.74 | $17.00 | $17.00 | 974 |
| 2023-08-14 | $17.16 | $17.16 | $16.89 | $17.05 | $17.05 | 3,243 |
| 2023-08-11 | $17.92 | $17.92 | $17.04 | $17.04 | $17.04 | 1,085 |
| 2023-08-10 | $18.35 | $18.35 | $17.55 | $17.55 | $17.55 | 2,519 |
| 2023-08-09 | $18.00 | $18.00 | $17.86 | $17.93 | $17.93 | 13,411 |
| 2023-08-08 | $18.25 | $18.25 | $17.45 | $18.00 | $18.00 | 8,259 |
| 2023-08-07 | $18.48 | $18.48 | $18.19 | $18.19 | $18.19 | 1,331 |
| 2023-08-04 | $18.60 | $18.60 | $18.20 | $18.20 | $18.20 | 3,170 |
| 2023-08-03 | $18.00 | $18.10 | $18.00 | $18.07 | $18.07 | 936 |
| 2023-08-02 | $17.68 | $17.75 | $17.45 | $17.45 | $17.45 | 17,969 |
| 2023-08-01 | $18.11 | $18.60 | $17.99 | $18.60 | $18.60 | 2,018 |
| 2023-07-31 | $18.29 | $18.63 | $18.29 | $18.63 | $18.63 | 662 |
| 2023-07-28 | $18.25 | $18.75 | $18.00 | $18.00 | $18.00 | 3,408 |
| 2023-07-27 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 379 |
| 2023-07-26 | $17.29 | $17.69 | $17.29 | $17.52 | $17.52 | 2,183 |
| 2023-07-25 | $17.57 | $17.57 | $17.00 | $17.15 | $17.15 | 2,835 |
| 2023-07-24 | $16.10 | $17.00 | $16.10 | $16.69 | $16.69 | 9,567 |
| 2023-07-21 | $15.83 | $16.38 | $15.83 | $16.36 | $16.36 | 6,202 |
| 2023-07-20 | $16.69 | $16.69 | $16.00 | $16.00 | $16.00 | 2,786 |
| 2023-07-19 | $16.15 | $16.55 | $16.15 | $16.35 | $16.35 | 5,228 |
| 2023-07-18 | $16.25 | $16.25 | $16.21 | $16.21 | $16.21 | 522 |
| 2023-07-17 | $17.15 | $17.15 | $16.09 | $16.42 | $16.42 | 8,938 |
| 2023-07-14 | $16.61 | $17.07 | $16.61 | $16.61 | $16.61 | 17,224 |
| 2023-07-13 | $17.12 | $17.35 | $17.12 | $17.35 | $17.35 | 3,587 |
| 2023-07-12 | $16.15 | $17.00 | $16.13 | $16.90 | $16.90 | 13,488 |
| 2023-07-11 | $15.33 | $15.59 | $15.33 | $15.57 | $15.57 | 14,611 |
| 2023-07-10 | $15.71 | $15.71 | $15.19 | $15.19 | $15.19 | 1,418 |
| 2023-07-07 | $15.00 | $15.76 | $15.00 | $15.21 | $15.21 | 2,435 |
| 2023-07-06 | $14.85 | $15.30 | $14.85 | $15.28 | $15.28 | 19,186 |
| 2023-07-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 666 |
| 2023-07-03 | $15.96 | $16.11 | $15.96 | $16.11 | $16.11 | 10,885 |
| 2023-06-30 | $15.85 | $15.85 | $15.75 | $15.75 | $15.75 | 717 |
| 2023-06-29 | $15.57 | $15.82 | $15.57 | $15.82 | $15.82 | 805 |
| 2023-06-28 | $15.92 | $16.14 | $15.92 | $16.14 | $16.14 | 448 |
| 2023-06-27 | $15.77 | $16.20 | $15.77 | $16.10 | $16.10 | 1,318 |
| 2023-06-26 | $15.75 | $15.75 | $15.56 | $15.56 | $15.56 | 7,032 |
| 2023-06-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 93 |
| 2023-06-22 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 1,201 |
| 2023-06-21 | $16.37 | $16.37 | $16.20 | $16.20 | $16.20 | 4,007 |
| 2023-06-20 | $16.67 | $16.67 | $16.35 | $16.35 | $16.35 | 1,120 |
| 2023-06-16 | $17.40 | $17.40 | $17.35 | $17.36 | $17.36 | 1,609 |
| 2023-06-15 | $17.26 | $17.64 | $17.26 | $17.57 | $17.57 | 33,913 |
| 2023-06-14 | $16.39 | $16.72 | $16.38 | $16.64 | $16.64 | 1,601 |
| 2023-06-13 | $16.07 | $16.29 | $16.07 | $16.28 | $16.28 | 1,414 |
| 2023-06-12 | $16.18 | $16.47 | $16.18 | $16.37 | $16.37 | 2,758 |
| 2023-06-09 | $16.28 | $16.50 | $16.28 | $16.28 | $16.28 | 2,594 |
| 2023-06-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 319 |
| 2023-06-07 | $15.28 | $15.70 | $15.28 | $15.46 | $15.46 | 3,997 |
| 2023-06-06 | $15.98 | $15.98 | $15.41 | $15.66 | $15.66 | 23,372 |
| 2023-06-05 | $15.61 | $15.61 | $15.33 | $15.33 | $15.33 | 8,834 |
| 2023-06-02 | $15.70 | $15.72 | $15.61 | $15.61 | $15.61 | 24,340 |
| 2023-06-01 | $14.60 | $14.88 | $14.50 | $14.88 | $14.88 | 23,399 |
| 2023-05-31 | $13.77 | $14.25 | $13.76 | $13.90 | $13.90 | 19,460 |
| 2023-05-30 | $14.94 | $14.94 | $14.42 | $14.51 | $14.51 | 3,642 |
| 2023-05-26 | $15.64 | $16.20 | $15.64 | $15.81 | $15.81 | 1,583 |
| 2023-05-25 | $16.55 | $16.65 | $16.14 | $16.23 | $16.23 | 19,025 |
| 2023-05-24 | $16.66 | $16.66 | $16.36 | $16.36 | $16.36 | 5,325 |
| 2023-05-23 | $16.63 | $16.79 | $16.63 | $16.66 | $16.66 | 21,536 |
| 2023-05-22 | $16.77 | $17.23 | $16.77 | $17.23 | $17.23 | 2,212 |
| 2023-05-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 458 |
| 2023-05-18 | $17.03 | $17.03 | $16.63 | $16.63 | $16.63 | 4,596 |
| 2023-05-17 | $16.36 | $17.11 | $16.36 | $17.07 | $17.07 | 4,011 |
| 2023-05-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,822 |
| 2023-05-15 | $17.30 | $17.71 | $17.30 | $17.45 | $17.45 | 2,557 |
| 2023-05-12 | $16.51 | $16.80 | $16.51 | $16.80 | $16.80 | 603 |
| 2023-05-11 | $16.46 | $16.77 | $16.29 | $16.65 | $16.65 | 119,518 |
| 2023-05-10 | $16.50 | $16.58 | $16.50 | $16.50 | $16.50 | 1,046 |
| 2023-05-09 | $16.28 | $16.59 | $16.28 | $16.33 | $16.33 | 5,282 |
| 2023-05-08 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 527 |
| 2023-05-05 | $17.30 | $17.50 | $17.09 | $17.30 | $17.30 | 8,863 |
| 2023-05-04 | $16.60 | $17.09 | $16.37 | $16.67 | $16.67 | 6,877 |
| 2023-05-03 | $16.50 | $16.75 | $16.50 | $16.64 | $16.64 | 114,339 |
| 2023-05-02 | $16.28 | $16.80 | $16.28 | $16.44 | $16.44 | 10,539 |
| 2023-05-01 | $16.78 | $17.00 | $16.74 | $16.74 | $16.74 | 1,793 |
| 2023-04-28 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 617 |
| 2023-04-27 | $17.03 | $17.08 | $17.00 | $17.00 | $17.00 | 6,559 |
| 2023-04-26 | $16.90 | $17.06 | $16.78 | $17.06 | $17.06 | 4,731 |
| 2023-04-25 | $16.31 | $16.74 | $16.31 | $16.50 | $16.50 | 1,899 |
| 2023-04-24 | $17.46 | $17.46 | $17.37 | $17.37 | $17.37 | 8,403 |
| 2023-04-21 | $17.46 | $17.48 | $17.25 | $17.42 | $17.42 | 4,066 |
| 2023-04-20 | $17.50 | $18.00 | $17.50 | $17.66 | $17.66 | 23,296 |
| 2023-04-19 | $17.20 | $17.20 | $17.18 | $17.18 | $17.18 | 697 |
| 2023-04-18 | $17.38 | $17.38 | $17.10 | $17.21 | $17.21 | 2,725 |
| 2023-04-17 | $16.68 | $17.20 | $16.68 | $17.11 | $17.11 | 3,826 |
| 2023-04-14 | $16.15 | $16.34 | $16.15 | $16.24 | $16.24 | 2,797 |
| 2023-04-13 | $16.25 | $16.80 | $16.25 | $16.80 | $16.80 | 12,093 |
| 2023-04-12 | $16.80 | $16.80 | $16.21 | $16.24 | $16.24 | 9,484 |
| 2023-04-11 | $16.78 | $17.37 | $16.78 | $17.37 | $17.37 | 978 |
| 2023-04-10 | $17.11 | $17.11 | $16.87 | $17.08 | $17.08 | 6,534 |
| 2023-04-06 | $16.65 | $17.36 | $16.65 | $17.10 | $17.10 | 21,234 |
| 2023-04-05 | $17.00 | $17.23 | $16.87 | $16.87 | $16.87 | 7,303 |
| 2023-04-04 | $16.88 | $17.10 | $16.88 | $17.10 | $17.10 | 64,103 |
| 2023-04-03 | $17.36 | $17.82 | $17.36 | $17.75 | $17.75 | 4,480 |
| 2023-03-31 | $18.22 | $18.22 | $17.86 | $17.87 | $17.87 | 2,879 |
| 2023-03-30 | $18.50 | $18.60 | $18.00 | $18.45 | $18.45 | 16,997 |
| 2023-03-29 | $17.76 | $17.87 | $17.48 | $17.48 | $17.48 | 57,092 |
| 2023-03-28 | $17.40 | $17.64 | $17.34 | $17.64 | $17.64 | 77,763 |
| 2023-03-27 | $16.60 | $16.89 | $16.60 | $16.89 | $16.89 | 6,602 |
| 2023-03-24 | $17.59 | $18.99 | $17.59 | $18.00 | $18.00 | 5,325 |
| 2023-03-23 | $18.00 | $18.20 | $17.81 | $17.92 | $17.92 | 6,715 |
| 2023-03-22 | $16.62 | $16.62 | $16.39 | $16.39 | $16.39 | 2,270 |
| 2023-03-21 | $16.75 | $16.75 | $16.61 | $16.64 | $16.64 | 10,753 |
| 2023-03-20 | $16.36 | $16.41 | $16.36 | $16.41 | $16.41 | 1,442 |
| 2023-03-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 349 |
| 2023-03-16 | $16.06 | $16.06 | $16.00 | $16.00 | $16.00 | 8,838 |
| 2023-03-15 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 175 |
| 2023-03-14 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 186 |
| 2023-03-13 | $15.96 | $16.40 | $15.96 | $16.40 | $16.40 | 1,654 |
| 2023-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 655 |
| 2023-03-09 | $16.17 | $16.50 | $15.90 | $16.00 | $16.00 | 2,917 |
| 2023-03-08 | $16.96 | $16.96 | $16.70 | $16.70 | $16.70 | 7,299 |
| 2023-03-07 | $17.27 | $17.30 | $17.27 | $17.30 | $17.30 | 16,153 |
| 2023-03-06 | $18.28 | $18.30 | $18.12 | $18.12 | $18.12 | 3,096 |
| 2023-03-03 | $18.14 | $18.14 | $18.00 | $18.13 | $18.13 | 7,558 |
| 2023-03-02 | $18.16 | $18.40 | $18.00 | $18.31 | $18.31 | 926 |
| 2023-03-01 | $18.00 | $18.00 | $17.82 | $17.82 | $17.82 | 8,206 |
| 2023-02-28 | $17.25 | $17.63 | $17.25 | $17.40 | $17.40 | 1,503 |
| 2023-02-27 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 10 |
| 2023-02-24 | $16.80 | $16.80 | $16.78 | $16.78 | $16.78 | 801 |
| 2023-02-23 | $17.94 | $17.94 | $17.43 | $17.82 | $17.82 | 6,640 |
| 2023-02-22 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 258 |
| 2023-02-21 | $17.99 | $17.99 | $17.62 | $17.75 | $17.75 | 44,132 |
| 2023-02-17 | $18.49 | $18.49 | $18.35 | $18.49 | $18.49 | 675 |
| 2023-02-16 | $18.70 | $19.06 | $18.70 | $19.06 | $19.06 | 2,776 |
| 2023-02-15 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 55 |
| 2023-02-14 | $18.49 | $18.81 | $18.49 | $18.61 | $18.61 | 23,680 |
| 2023-02-13 | $18.78 | $19.19 | $18.78 | $19.19 | $19.19 | 14,327 |
| 2023-02-10 | $19.01 | $19.01 | $18.61 | $18.61 | $18.61 | 1,583 |
| 2023-02-09 | $19.22 | $19.33 | $19.22 | $19.33 | $19.33 | 19,254 |
| 2023-02-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 643,637 |
| 2023-02-07 | $20.62 | $20.67 | $20.62 | $20.67 | $20.67 | 265 |
| 2023-02-06 | $20.63 | $20.72 | $20.50 | $20.72 | $20.72 | 20,018 |
| 2023-02-03 | $21.92 | $21.92 | $21.45 | $21.45 | $21.45 | 843 |
| 2023-02-02 | $22.50 | $22.70 | $22.09 | $22.70 | $22.70 | 674,954 |
| 2023-02-01 | $22.74 | $23.17 | $22.74 | $23.00 | $23.00 | 18,879 |
| 2023-01-31 | $22.07 | $22.29 | $22.07 | $22.29 | $22.29 | 4,019 |
| 2023-01-30 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 20,556 |
| 2023-01-27 | $22.17 | $22.50 | $22.02 | $22.25 | $22.25 | 10,671 |
| 2023-01-26 | $22.27 | $22.27 | $21.74 | $22.11 | $22.11 | 11,007 |
| 2023-01-25 | $22.00 | $22.14 | $22.00 | $22.00 | $22.00 | 985 |
| 2023-01-24 | $21.95 | $22.25 | $21.95 | $22.25 | $22.25 | 4,301 |
| 2023-01-23 | $22.28 | $22.81 | $22.28 | $22.78 | $22.78 | 6,924 |
| 2023-01-20 | $22.00 | $22.35 | $21.52 | $22.35 | $22.35 | 14,857 |
| 2023-01-19 | $20.55 | $20.85 | $20.24 | $20.24 | $20.24 | 18,281 |
| 2023-01-18 | $20.97 | $20.97 | $20.50 | $20.95 | $20.95 | 7,555 |
| 2023-01-17 | $21.20 | $21.20 | $21.00 | $21.19 | $21.19 | 1,307 |
| 2023-01-13 | $22.03 | $22.10 | $21.77 | $22.10 | $22.10 | 46,601 |
| 2023-01-12 | $22.52 | $22.52 | $22.10 | $22.40 | $22.40 | 2,646 |
| 2023-01-11 | $22.64 | $22.79 | $22.55 | $22.60 | $22.60 | 71,713 |
| 2023-01-10 | $22.88 | $23.26 | $22.49 | $23.26 | $23.26 | 1,456 |
| 2023-01-09 | $23.51 | $23.65 | $22.85 | $23.35 | $23.35 | 18,997 |
| 2023-01-06 | $24.00 | $24.04 | $24.00 | $24.04 | $24.04 | 5,386 |
| 2023-01-05 | $24.50 | $24.98 | $24.50 | $24.98 | $24.98 | 6,621 |
| 2023-01-04 | $22.58 | $24.19 | $22.58 | $24.00 | $24.00 | 61,573 |
| 2023-01-03 | $22.04 | $22.86 | $22.04 | $22.64 | $22.64 | 10,152 |
| 2022-12-30 | $21.82 | $21.95 | $21.82 | $21.82 | $21.82 | 1,816 |
| 2022-12-29 | $23.47 | $23.63 | $23.47 | $23.63 | $23.63 | 1,539 |
| 2022-12-28 | $23.02 | $23.17 | $22.81 | $22.81 | $22.81 | 7,466 |
| 2022-12-27 | $22.64 | $24.36 | $22.64 | $24.35 | $24.35 | 92,278 |
| 2022-12-23 | $22.80 | $23.00 | $22.64 | $22.79 | $22.79 | 133,595 |
| 2022-12-22 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 796 |
| 2022-12-21 | $22.37 | $22.96 | $22.37 | $22.96 | $22.96 | 853 |
| 2022-12-20 | $21.80 | $22.59 | $21.80 | $22.39 | $22.39 | 209,750 |
| 2022-12-19 | $22.61 | $22.70 | $22.50 | $22.50 | $22.50 | 19,731 |
| 2022-12-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 594 |
| 2022-12-15 | $23.60 | $23.60 | $22.52 | $22.57 | $22.57 | 7,530 |
| 2022-12-14 | $23.59 | $23.69 | $23.30 | $23.35 | $23.35 | 338,746 |
| 2022-12-13 | $23.66 | $23.66 | $23.14 | $23.14 | $23.14 | 415,815 |
| 2022-12-12 | $22.19 | $22.19 | $21.64 | $21.65 | $21.65 | 191,408 |
| 2022-12-09 | $23.83 | $23.83 | $23.64 | $23.64 | $23.64 | 735 |
| 2022-12-08 | $22.50 | $22.96 | $22.50 | $22.80 | $22.80 | 7,384 |
| 2022-12-07 | $22.01 | $22.01 | $21.16 | $21.95 | $21.95 | 189,087 |
| 2022-12-06 | $22.36 | $22.50 | $22.36 | $22.50 | $22.50 | 1,340 |
| 2022-12-05 | $21.63 | $21.63 | $21.32 | $21.62 | $21.62 | 162,399 |
| 2022-12-02 | $22.00 | $22.60 | $21.27 | $22.50 | $22.50 | 358,202 |
| 2022-12-01 | $21.65 | $21.65 | $20.97 | $21.32 | $21.32 | 1,259,910 |
| 2022-11-30 | $20.50 | $21.79 | $20.50 | $21.67 | $21.67 | 34,086 |
| 2022-11-29 | $19.60 | $20.06 | $19.60 | $20.00 | $20.00 | 9,023 |
| 2022-11-28 | $17.90 | $18.34 | $17.78 | $17.78 | $17.78 | 1,217 |
| 2022-11-25 | $17.52 | $18.00 | $17.52 | $18.00 | $18.00 | 139,676 |
| 2022-11-23 | $17.37 | $18.20 | $17.37 | $18.20 | $18.20 | 548 |
| 2022-11-22 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2022-11-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 21 |
| 2022-11-18 | $20.26 | $20.26 | $20.01 | $20.26 | $20.26 | 146,297 |
| 2022-11-17 | $19.12 | $20.46 | $18.89 | $18.89 | $18.89 | 4,425 |
| 2022-11-16 | $19.50 | $19.50 | $19.19 | $19.19 | $19.19 | 6,121 |
| 2022-11-15 | $21.00 | $21.67 | $21.00 | $21.65 | $21.65 | 8,101 |
| 2022-11-14 | $20.32 | $20.32 | $19.95 | $19.95 | $19.95 | 4,008 |
| 2022-11-11 | $20.00 | $20.73 | $20.00 | $20.50 | $20.50 | 1,042,761 |
| 2022-11-10 | $19.30 | $19.30 | $18.89 | $18.91 | $18.91 | 857 |
| 2022-11-09 | $17.94 | $18.29 | $17.71 | $18.29 | $18.29 | 9,658 |
| 2022-11-08 | $18.37 | $18.96 | $18.37 | $18.96 | $18.96 | 10,500 |
| 2022-11-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,058 |
| 2022-11-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2022-11-03 | $18.10 | $18.54 | $17.89 | $18.54 | $18.54 | 2,292 |
| 2022-11-02 | $18.19 | $18.20 | $17.77 | $18.03 | $18.03 | 3,835 |
| 2022-11-01 | $17.38 | $17.62 | $17.38 | $17.62 | $17.62 | 3,215 |
| 2022-10-31 | $15.37 | $16.20 | $15.37 | $16.20 | $16.20 | 4,604 |
| 2022-10-28 | $15.53 | $15.60 | $15.33 | $15.60 | $15.60 | 1,782 |
| 2022-10-27 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 860 |
| 2022-10-26 | $16.83 | $17.53 | $16.50 | $16.84 | $16.84 | 97,680 |
| 2022-10-25 | $15.16 | $15.75 | $15.16 | $15.74 | $15.74 | 1,092 |
| 2022-10-24 | $15.96 | $15.96 | $14.51 | $15.55 | $15.55 | 13,399 |
| 2022-10-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 243,142 |
| 2022-10-20 | $17.96 | $18.45 | $17.96 | $18.25 | $18.25 | 16,789 |
| 2022-10-19 | $18.11 | $18.18 | $17.65 | $17.77 | $17.77 | 8,015 |
| 2022-10-18 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 825 |
| 2022-10-17 | $18.56 | $19.55 | $18.56 | $19.44 | $19.44 | 20,449 |
| 2022-10-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 228 |
| 2022-10-13 | $18.75 | $18.75 | $18.22 | $18.22 | $18.22 | 837 |
| 2022-10-12 | $19.08 | $19.08 | $18.82 | $18.82 | $18.82 | 1,131 |
| 2022-10-11 | $18.72 | $19.68 | $18.72 | $19.35 | $19.35 | 16,568 |
| 2022-10-10 | $20.91 | $20.91 | $20.01 | $20.20 | $20.20 | 2,688 |
| 2022-10-07 | $21.67 | $21.73 | $21.41 | $21.41 | $21.41 | 1,915 |
| 2022-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 90 |
| 2022-10-05 | $21.47 | $22.30 | $21.47 | $22.30 | $22.30 | 110,791 |
| 2022-10-04 | $21.38 | $22.31 | $21.38 | $21.88 | $21.88 | 7,248 |
| 2022-10-03 | $20.26 | $20.76 | $20.26 | $20.46 | $20.46 | 1,520 |
| 2022-09-30 | $21.11 | $21.11 | $21.10 | $21.10 | $21.10 | 1,271 |
| 2022-09-29 | $21.08 | $21.73 | $21.08 | $21.73 | $21.73 | 8,411 |
| 2022-09-28 | $22.10 | $22.10 | $21.58 | $21.58 | $21.58 | 16,400 |
| 2022-09-27 | $22.54 | $22.54 | $21.40 | $21.40 | $21.40 | 39,707 |
| 2022-09-26 | $21.15 | $21.45 | $21.15 | $21.45 | $21.45 | 16,925 |
| 2022-09-23 | $20.00 | $20.87 | $20.00 | $20.01 | $20.01 | 9,799 |
| 2022-09-22 | $20.66 | $20.96 | $20.66 | $20.87 | $20.87 | 2,204 |
| 2022-09-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 5,511 |
| 2022-09-20 | $21.89 | $21.89 | $21.76 | $21.76 | $21.76 | 670 |
| 2022-09-19 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 9,940 |
| 2022-09-16 | $21.76 | $21.91 | $21.76 | $21.91 | $21.91 | 368 |
| 2022-09-15 | $22.47 | $22.47 | $22.19 | $22.19 | $22.19 | 215 |
| 2022-09-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 600 |
| 2022-09-13 | $21.83 | $22.06 | $21.83 | $21.94 | $21.94 | 500 |
| 2022-09-12 | $22.55 | $22.94 | $22.55 | $22.94 | $22.94 | 1,635 |
| 2022-09-09 | $22.09 | $22.70 | $22.09 | $22.58 | $22.58 | 53,782 |
| 2022-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 34 |
| 2022-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6,000 |
| 2022-09-06 | $22.00 | $22.00 | $21.44 | $21.58 | $21.58 | 360,169 |
| 2022-09-02 | $22.60 | $22.60 | $22.08 | $22.08 | $22.08 | 38,824 |
| 2022-09-01 | $22.67 | $22.93 | $22.67 | $22.93 | $22.93 | 1,664 |
| 2022-08-31 | $24.00 | $24.10 | $23.83 | $23.83 | $23.83 | 3,228 |
| 2022-08-30 | $22.72 | $23.58 | $22.54 | $22.54 | $22.54 | 3,213 |
| 2022-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10,711 |
| 2022-08-26 | $24.00 | $24.40 | $24.00 | $24.40 | $24.40 | 37,777 |
| 2022-08-25 | $22.80 | $23.25 | $22.75 | $23.25 | $23.25 | 7,576 |
| 2022-08-24 | $21.28 | $21.78 | $21.28 | $21.28 | $21.28 | 3,197 |
| 2022-08-23 | $21.40 | $21.49 | $21.20 | $21.20 | $21.20 | 3,950 |
| 2022-08-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 736 |
| 2022-08-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2,922 |
| 2022-08-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 108 |
| 2022-08-17 | $22.02 | $22.02 | $21.49 | $21.87 | $21.87 | 3,591 |
| 2022-08-16 | $21.39 | $21.54 | $21.24 | $21.30 | $21.30 | 22,999 |
| 2022-08-15 | $22.90 | $23.03 | $22.80 | $23.00 | $23.00 | 925 |
| 2022-08-12 | $22.47 | $22.75 | $22.47 | $22.75 | $22.75 | 757 |
| 2022-08-11 | $22.75 | $23.01 | $22.28 | $22.53 | $22.53 | 2,988 |
| 2022-08-10 | $21.64 | $22.10 | $21.59 | $21.97 | $21.97 | 120,708 |
| 2022-08-09 | $22.32 | $22.32 | $22.05 | $22.32 | $22.32 | 12,196 |
| 2022-08-08 | $22.89 | $22.89 | $22.51 | $22.62 | $22.62 | 1,281 |
| 2022-08-05 | $23.03 | $23.15 | $22.72 | $23.03 | $23.03 | 6,094 |
| 2022-08-04 | $23.32 | $23.38 | $23.32 | $23.38 | $23.38 | 1,420 |
| 2022-08-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 5,613 |
| 2022-08-02 | $22.34 | $22.88 | $22.30 | $22.88 | $22.88 | 604 |
| 2022-08-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1,108 |
| 2022-07-29 | $22.38 | $22.50 | $22.38 | $22.50 | $22.50 | 585 |
| 2022-07-28 | $23.21 | $23.50 | $23.21 | $23.50 | $23.50 | 1,403 |
| 2022-07-27 | $24.05 | $24.05 | $23.82 | $24.00 | $24.00 | 24,281 |
| 2022-07-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 6 |
| 2022-07-25 | $23.69 | $24.06 | $23.62 | $24.06 | $24.06 | 1,087 |
| 2022-07-22 | $24.00 | $24.11 | $24.00 | $24.11 | $24.11 | 1,479 |
| 2022-07-21 | $24.27 | $24.27 | $24.00 | $24.00 | $24.00 | 315,451 |
| 2022-07-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 210 |
| 2022-07-19 | $23.53 | $24.35 | $23.53 | $24.35 | $24.35 | 317,056 |
| 2022-07-18 | $23.39 | $24.00 | $23.39 | $24.00 | $24.00 | 40,248 |
| 2022-07-15 | $22.22 | $22.52 | $22.22 | $22.52 | $22.52 | 3,603 |
| 2022-07-14 | $22.65 | $22.76 | $22.64 | $22.64 | $22.64 | 18,943 |
| 2022-07-13 | $22.55 | $23.24 | $22.55 | $23.24 | $23.24 | 32,331 |
| 2022-07-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 102 |
| 2022-07-11 | $23.15 | $23.15 | $22.76 | $22.76 | $22.76 | 943 |
| 2022-07-08 | $23.70 | $25.00 | $23.70 | $24.77 | $24.77 | 5,312 |
| 2022-07-07 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 409 |
| 2022-07-06 | $24.56 | $24.56 | $24.38 | $24.38 | $24.38 | 4,361 |
| 2022-07-05 | $24.54 | $25.19 | $24.54 | $25.19 | $25.19 | 13,712 |
| 2022-07-01 | $25.05 | $25.05 | $24.51 | $24.51 | $24.51 | 2,690 |
| 2022-06-30 | $24.25 | $24.92 | $24.25 | $24.92 | $24.92 | 11,020 |
| 2022-06-29 | $25.80 | $26.01 | $25.80 | $26.01 | $26.01 | 2,291 |
| 2022-06-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,192 |
| 2022-06-27 | $25.65 | $26.16 | $25.65 | $26.16 | $26.16 | 20,478 |
| 2022-06-24 | $25.00 | $25.19 | $24.58 | $25.03 | $25.03 | 10,858 |
| 2022-06-23 | $24.42 | $25.03 | $24.13 | $25.03 | $25.03 | 6,550 |
| 2022-06-22 | $23.78 | $24.77 | $23.78 | $24.60 | $24.60 | 73,865 |
| 2022-06-21 | $25.60 | $25.64 | $25.18 | $25.18 | $25.18 | 127,803 |
| 2022-06-17 | $26.30 | $26.30 | $24.83 | $25.30 | $25.30 | 185,597 |
| 2022-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 207 |
| 2022-06-15 | $24.90 | $25.25 | $24.90 | $25.25 | $25.25 | 4,114 |
| 2022-06-14 | $24.24 | $25.06 | $24.24 | $24.40 | $24.40 | 49,977 |
| 2022-06-13 | $23.61 | $23.61 | $22.62 | $23.02 | $23.02 | 3,254 |
| 2022-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 11,216 |
| 2022-06-09 | $25.96 | $25.96 | $24.74 | $24.74 | $24.74 | 3,892 |
| 2022-06-08 | $26.78 | $26.78 | $26.14 | $26.75 | $26.75 | 4,431 |
| 2022-06-07 | $25.38 | $26.14 | $25.38 | $26.14 | $26.14 | 79,750 |
| 2022-06-06 | $25.18 | $25.86 | $25.05 | $25.46 | $25.46 | 5,935 |
| 2022-06-03 | $23.83 | $24.60 | $23.25 | $23.67 | $23.67 | 16,492 |
| 2022-06-02 | $23.49 | $25.00 | $23.25 | $24.70 | $24.70 | 58,239 |
| 2022-06-01 | $23.63 | $23.63 | $22.65 | $22.65 | $22.65 | 7,605 |
| 2022-05-31 | $23.58 | $24.00 | $23.29 | $23.65 | $23.65 | 650,934 |
| 2022-05-27 | $20.61 | $20.74 | $20.61 | $20.74 | $20.74 | 1,217 |
| 2022-05-26 | $20.14 | $21.29 | $20.14 | $20.77 | $20.77 | 17,352 |
| 2022-05-25 | $20.34 | $20.34 | $20.28 | $20.28 | $20.28 | 305 |
| 2022-05-24 | $20.10 | $20.10 | $19.50 | $19.70 | $19.70 | 7,186 |
| 2022-05-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 117,011 |
| 2022-05-20 | $22.27 | $22.27 | $21.25 | $21.25 | $21.25 | 2,882 |
| 2022-05-19 | $20.91 | $22.00 | $20.91 | $22.00 | $22.00 | 26,310 |
| 2022-05-18 | $21.62 | $21.62 | $21.16 | $21.16 | $21.16 | 10,646 |
| 2022-05-17 | $22.23 | $22.51 | $21.66 | $21.66 | $21.66 | 7,294 |
| 2022-05-16 | $21.00 | $21.29 | $20.86 | $20.86 | $20.86 | 17,074 |
| 2022-05-13 | $21.58 | $21.83 | $21.25 | $21.83 | $21.83 | 38,658 |
| 2022-05-12 | $19.27 | $20.15 | $19.27 | $19.85 | $19.85 | 68,017 |
| 2022-05-11 | $20.40 | $20.47 | $19.65 | $19.65 | $19.65 | 118,697 |
| 2022-05-10 | $18.70 | $19.50 | $18.58 | $19.50 | $19.50 | 322,100 |
| 2022-05-09 | $19.27 | $19.27 | $18.29 | $18.40 | $18.40 | 9,375 |
| 2022-05-06 | $19.67 | $19.88 | $19.48 | $19.48 | $19.48 | 11,987 |
| 2022-05-05 | $20.52 | $20.64 | $19.80 | $19.80 | $19.80 | 125,621 |
| 2022-05-04 | $20.67 | $21.73 | $20.48 | $21.46 | $21.46 | 186,224 |
| 2022-05-03 | $21.99 | $22.05 | $21.60 | $21.85 | $21.85 | 333,611 |
| 2022-05-02 | $21.82 | $21.82 | $20.79 | $21.12 | $21.12 | 2,836 |
| 2022-04-29 | $21.12 | $21.82 | $21.12 | $21.35 | $21.35 | 103,065 |
| 2022-04-28 | $18.47 | $18.69 | $18.47 | $18.69 | $18.69 | 37,122 |
| 2022-04-27 | $19.09 | $19.31 | $18.53 | $19.31 | $19.31 | 220,705 |
| 2022-04-26 | $18.30 | $18.30 | $17.97 | $18.05 | $18.05 | 260,892 |
| 2022-04-25 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 11,982 |
| 2022-04-22 | $18.11 | $18.36 | $17.91 | $18.08 | $18.08 | 20,524 |
| 2022-04-21 | $17.11 | $18.06 | $16.78 | $16.78 | $16.78 | 46,295 |
| 2022-04-20 | $18.00 | $18.41 | $17.89 | $17.89 | $17.89 | 338,964 |
| 2022-04-19 | $18.31 | $18.70 | $18.22 | $18.70 | $18.70 | 1,795,071 |
| 2022-04-18 | $19.07 | $19.11 | $18.67 | $18.81 | $18.81 | 5,075 |
| 2022-04-14 | $19.56 | $19.75 | $19.37 | $19.75 | $19.75 | 83,951 |
| 2022-04-13 | $18.96 | $20.01 | $18.96 | $19.85 | $19.85 | 56,416 |
| 2022-04-12 | $19.26 | $19.65 | $19.26 | $19.41 | $19.41 | 80,199 |
| 2022-04-11 | $18.50 | $19.18 | $18.50 | $19.00 | $19.00 | 36,553 |
| 2022-04-08 | $19.24 | $20.00 | $19.24 | $19.68 | $19.68 | 414,054 |
| 2022-04-07 | $20.50 | $20.50 | $19.75 | $19.95 | $19.95 | 1,541,362 |
| 2022-04-06 | $20.11 | $20.19 | $19.78 | $19.78 | $19.78 | 1,561,468 |
| 2022-04-05 | $20.73 | $21.34 | $20.73 | $20.74 | $20.74 | 8,660 |
| 2022-04-04 | $20.56 | $21.56 | $20.56 | $21.47 | $21.47 | 1,324,251 |
| 2022-04-01 | $20.60 | $20.66 | $20.10 | $20.50 | $20.50 | 3,070,894 |
| 2022-03-31 | $19.38 | $19.97 | $19.20 | $19.20 | $19.20 | 12,150 |
| 2022-03-30 | $21.00 | $21.00 | $20.45 | $20.45 | $20.45 | 2,471 |
| 2022-03-29 | $19.96 | $21.15 | $19.96 | $20.83 | $20.83 | 9,372 |
| 2022-03-28 | $18.73 | $19.58 | $18.73 | $19.10 | $19.10 | 2,952 |
| 2022-03-25 | $17.91 | $18.30 | $16.61 | $18.16 | $18.16 | 9,792 |
| 2022-03-24 | $19.00 | $19.00 | $18.22 | $18.59 | $18.59 | 13,888 |
| 2022-03-23 | $19.24 | $20.50 | $19.24 | $19.90 | $19.90 | 38,291 |
| 2022-03-22 | $19.88 | $20.27 | $19.66 | $19.67 | $19.67 | 9,283 |
| 2022-03-21 | $18.90 | $19.04 | $18.13 | $18.63 | $18.63 | 6,251 |
| 2022-03-18 | $20.04 | $21.45 | $20.00 | $21.45 | $21.45 | 162,447 |
| 2022-03-17 | $20.55 | $20.55 | $18.40 | $19.00 | $19.00 | 31,281 |
| 2022-03-16 | $17.61 | $21.00 | $17.61 | $21.00 | $21.00 | 57,858 |
| 2022-03-15 | $13.69 | $14.98 | $13.37 | $14.94 | $14.94 | 108,348 |
| 2022-03-14 | $14.81 | $14.81 | $13.33 | $13.39 | $13.39 | 119,996 |
| 2022-03-11 | $17.50 | $17.50 | $15.91 | $15.91 | $15.91 | 67,203 |
| 2022-03-10 | $18.20 | $18.20 | $17.25 | $17.58 | $17.58 | 7,257 |
| 2022-03-09 | $18.65 | $19.81 | $18.65 | $19.60 | $19.60 | 301,272 |
| 2022-03-08 | $18.50 | $19.20 | $17.65 | $17.65 | $17.65 | 16,332 |
| 2022-03-07 | $19.42 | $19.42 | $18.33 | $18.39 | $18.39 | 84,045 |
| 2022-03-04 | $21.00 | $21.00 | $20.40 | $20.70 | $20.70 | 96,931 |
| 2022-03-03 | $22.43 | $22.43 | $21.25 | $21.29 | $21.29 | 87,312 |
| 2022-03-02 | $22.35 | $22.66 | $22.10 | $22.33 | $22.33 | 8,675 |
| 2022-03-01 | $22.00 | $22.20 | $21.60 | $21.60 | $21.60 | 26,599 |
| 2022-02-28 | $21.62 | $22.10 | $21.62 | $21.78 | $21.78 | 6,053 |
| 2022-02-25 | $22.00 | $22.34 | $22.00 | $22.34 | $22.34 | 2,308 |
| 2022-02-24 | $21.47 | $22.40 | $21.47 | $22.40 | $22.40 | 56,515 |
| 2022-02-23 | $22.42 | $22.53 | $21.85 | $22.06 | $22.06 | 38,036 |
| 2022-02-22 | $21.58 | $22.78 | $21.58 | $21.99 | $21.99 | 55,310 |
| 2022-02-18 | $24.86 | $24.86 | $23.58 | $23.70 | $23.70 | 69,160 |
| 2022-02-17 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 33,974 |
| 2022-02-16 | $28.31 | $28.42 | $28.10 | $28.22 | $28.22 | 3,724 |
| 2022-02-15 | $27.40 | $28.41 | $27.40 | $28.41 | $28.41 | 13,910 |
| 2022-02-14 | $27.65 | $28.36 | $27.55 | $27.88 | $27.88 | 219,812 |
| 2022-02-11 | $28.84 | $28.84 | $28.34 | $28.50 | $28.50 | 10,304 |
| 2022-02-10 | $29.84 | $29.84 | $29.55 | $29.83 | $29.83 | 34,547 |
| 2022-02-09 | $29.11 | $30.10 | $29.11 | $30.10 | $30.10 | 33,098 |
| 2022-02-08 | $28.55 | $29.20 | $28.00 | $29.20 | $29.20 | 12,838 |
| 2022-02-07 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 341 |
| 2022-02-04 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 422 |
| 2022-02-03 | $29.21 | $29.47 | $28.59 | $28.99 | $28.99 | 3,580 |
| 2022-02-02 | $29.50 | $29.89 | $29.00 | $29.45 | $29.45 | 2,035 |
| 2022-02-01 | $29.67 | $30.06 | $29.55 | $29.78 | $29.78 | 22,165 |
| 2022-01-31 | $28.63 | $29.73 | $28.39 | $29.40 | $29.40 | 15,156 |
| 2022-01-28 | $26.20 | $26.61 | $26.20 | $26.27 | $26.27 | 4,489 |
| 2022-01-27 | $26.90 | $27.28 | $26.80 | $27.28 | $27.28 | 7,189 |
| 2022-01-26 | $29.06 | $29.06 | $28.29 | $28.29 | $28.29 | 3,680 |
| 2022-01-25 | $28.53 | $29.00 | $28.53 | $28.84 | $28.84 | 3,311 |
| 2022-01-24 | $28.92 | $29.14 | $28.00 | $28.00 | $28.00 | 26,604 |
| 2022-01-21 | $30.09 | $30.24 | $29.42 | $29.65 | $29.65 | 102,685 |
| 2022-01-20 | $29.78 | $31.07 | $29.78 | $30.74 | $30.74 | 5,227 |
| 2022-01-19 | $27.47 | $28.28 | $27.47 | $27.85 | $27.85 | 8,473 |
| 2022-01-18 | $26.72 | $27.88 | $26.72 | $27.85 | $27.85 | 8,473 |
| 2022-01-14 | $27.95 | $28.45 | $27.92 | $28.00 | $28.00 | 2,192 |
| 2022-01-13 | $29.97 | $29.97 | $28.32 | $28.32 | $28.32 | 1,661 |
| 2022-01-12 | $29.35 | $29.36 | $28.92 | $29.36 | $29.36 | 3,720 |
| 2022-01-11 | $26.57 | $27.50 | $26.57 | $27.35 | $27.35 | 1,056 |
| 2022-01-10 | $26.32 | $26.32 | $25.95 | $25.95 | $25.95 | 1,120 |
| 2022-01-07 | $26.48 | $26.63 | $26.35 | $26.52 | $26.52 | 20,873 |
| 2022-01-06 | $26.22 | $26.48 | $25.60 | $26.48 | $26.48 | 181,866 |
| 2022-01-05 | $24.27 | $25.88 | $24.27 | $25.20 | $25.20 | 15,518 |
| 2022-01-04 | $27.49 | $27.49 | $26.75 | $27.20 | $27.20 | 16,031 |
| 2022-01-03 | $28.00 | $28.91 | $27.87 | $28.56 | $28.56 | 31,127 |
| 2021-12-31 | $28.37 | $29.30 | $28.37 | $28.76 | $28.76 | 21,313 |
| 2021-12-30 | $28.88 | $29.76 | $27.58 | $29.30 | $29.30 | 54,907 |
| 2021-12-29 | $27.65 | $27.65 | $27.04 | $27.57 | $27.57 | 13,934 |
| 2021-12-28 | $28.80 | $28.80 | $28.15 | $28.28 | $28.28 | 18,177 |
| 2021-12-27 | $29.91 | $29.91 | $28.75 | $29.25 | $29.25 | 16,159 |
| 2021-12-23 | $28.12 | $29.25 | $28.12 | $28.70 | $28.70 | 16,986 |
| 2021-12-22 | $29.22 | $29.65 | $29.15 | $29.20 | $29.20 | 54,213 |
| 2021-12-21 | $28.47 | $30.17 | $28.47 | $30.00 | $30.00 | 121,797 |
| 2021-12-20 | $28.10 | $28.61 | $27.20 | $27.60 | $27.60 | 264,807 |
| 2021-12-17 | $29.00 | $29.71 | $28.50 | $29.34 | $29.34 | 48,159 |
| 2021-12-16 | $30.15 | $30.75 | $29.73 | $30.12 | $30.12 | 783,097 |
| 2021-12-15 | $29.99 | $30.80 | $29.99 | $30.80 | $30.80 | 1,258,096 |
| 2021-12-14 | $30.43 | $31.70 | $30.43 | $31.55 | $31.55 | 1,306,921 |
| 2021-12-13 | $31.54 | $31.77 | $30.95 | $31.45 | $31.45 | 2,732,860 |
| 2021-12-10 | $30.31 | $31.27 | $30.31 | $31.26 | $31.26 | 2,211,230 |
| 2021-12-09 | $31.59 | $31.59 | $31.05 | $31.05 | $31.05 | 1,437,201 |
| 2021-12-08 | $31.80 | $31.84 | $31.65 | $31.65 | $31.65 | 23,778 |
| 2021-12-07 | $31.58 | $31.70 | $31.43 | $31.70 | $31.70 | 4,536 |
| 2021-12-06 | $29.00 | $30.65 | $28.93 | $30.64 | $30.64 | 80,656 |
| 2021-12-03 | $30.50 | $31.03 | $28.50 | $29.25 | $29.25 | 25,891 |
| 2021-12-02 | $31.30 | $31.72 | $30.60 | $31.00 | $31.00 | 17,702 |
| 2021-12-01 | $31.00 | $31.75 | $30.76 | $30.80 | $30.80 | 33,699 |
| 2021-11-30 | $30.35 | $30.65 | $30.00 | $30.43 | $30.43 | 41,914 |
| 2021-11-29 | $32.00 | $32.00 | $30.92 | $30.98 | $30.98 | 27,264 |
| 2021-11-26 | $33.58 | $33.58 | $31.31 | $31.40 | $31.40 | 43,402 |
| 2021-11-24 | $34.52 | $35.37 | $34.52 | $35.37 | $35.37 | 8,444 |
| 2021-11-23 | $34.27 | $34.27 | $33.50 | $33.58 | $33.58 | 17,271 |
| 2021-11-22 | $35.80 | $35.80 | $33.80 | $34.20 | $34.20 | 24,691 |
| 2021-11-19 | $36.33 | $36.97 | $35.80 | $35.80 | $35.80 | 10,909 |
| 2021-11-18 | $36.11 | $36.65 | $35.73 | $35.85 | $35.85 | 19,511 |
| 2021-11-17 | $37.18 | $37.45 | $36.22 | $36.22 | $36.22 | 20,002 |
| 2021-11-16 | $37.05 | $38.00 | $37.05 | $37.78 | $37.78 | 215,579 |
| 2021-11-15 | $37.66 | $37.66 | $37.00 | $37.23 | $37.23 | 12,960 |
| 2021-11-12 | $36.61 | $37.50 | $36.61 | $37.07 | $37.07 | 177,021 |
| 2021-11-11 | $35.11 | $37.07 | $35.11 | $37.07 | $37.07 | 177,021 |
| 2021-11-10 | $36.19 | $36.19 | $34.99 | $34.99 | $34.99 | 13,510 |
| 2021-11-09 | $34.66 | $35.05 | $34.66 | $35.05 | $35.05 | 2,784 |
| 2021-11-08 | $34.66 | $35.42 | $34.63 | $35.42 | $35.42 | 43,661 |
| 2021-11-05 | $36.00 | $36.00 | $34.15 | $34.15 | $34.15 | 41,500 |
| 2021-11-04 | $37.51 | $37.51 | $35.65 | $36.05 | $36.05 | 15,575 |
| 2021-11-03 | $35.87 | $35.87 | $35.14 | $35.75 | $35.75 | 125,883 |
| 2021-11-02 | $34.50 | $34.50 | $34.13 | $34.40 | $34.40 | 163,298 |
| 2021-11-01 | $35.26 | $35.95 | $35.26 | $35.72 | $35.72 | 271,579 |
| 2021-10-29 | $34.62 | $34.62 | $34.00 | $34.04 | $34.04 | 35,951 |
| 2021-10-28 | $34.45 | $35.31 | $34.28 | $35.12 | $35.12 | 44,552 |
| 2021-10-27 | $34.90 | $34.90 | $34.07 | $34.07 | $34.07 | 11,773 |
| 2021-10-26 | $36.01 | $36.53 | $35.23 | $35.38 | $35.38 | 91,159 |
| 2021-10-25 | $37.05 | $37.05 | $36.69 | $36.98 | $36.98 | 7,095 |
| 2021-10-22 | $37.08 | $37.45 | $36.46 | $36.50 | $36.50 | 8,039 |
| 2021-10-21 | $38.25 | $38.25 | $35.91 | $37.40 | $37.40 | 41,070 |
| 2021-10-20 | $39.05 | $39.05 | $37.55 | $37.63 | $37.63 | 98,810 |
| 2021-10-19 | $36.53 | $37.77 | $36.40 | $37.77 | $37.77 | 34,888 |
| 2021-10-18 | $37.15 | $37.15 | $35.84 | $36.36 | $36.36 | 234,403 |
| 2021-10-15 | $34.87 | $36.15 | $34.87 | $35.95 | $35.95 | 1,138,512 |
| 2021-10-14 | $34.99 | $35.25 | $34.69 | $35.25 | $35.25 | 3,411 |
| 2021-10-13 | $34.48 | $35.85 | $34.48 | $35.85 | $35.85 | 18,174 |
| 2021-10-12 | $35.32 | $35.32 | $34.33 | $34.33 | $34.33 | 23,183 |
| 2021-10-11 | $35.00 | $35.91 | $34.87 | $34.87 | $34.87 | 698,020 |
| 2021-10-08 | $33.75 | $34.19 | $33.35 | $34.05 | $34.05 | 450,840 |
| 2021-10-07 | $31.72 | $33.37 | $31.72 | $32.56 | $32.56 | 37,666 |
| 2021-10-06 | $28.92 | $30.10 | $28.90 | $30.10 | $30.10 | 2,350 |
| 2021-10-05 | $29.09 | $30.69 | $29.09 | $30.30 | $30.30 | 516,596 |
| 2021-10-04 | $30.01 | $30.50 | $29.50 | $29.50 | $29.50 | 119,146 |
| 2021-10-01 | $31.00 | $32.04 | $30.80 | $30.80 | $30.80 | 4,830 |
| 2021-09-30 | $31.20 | $32.15 | $31.20 | $31.74 | $31.74 | 833,572 |
| 2021-09-29 | $30.98 | $31.99 | $30.98 | $31.10 | $31.10 | 454,605 |
| 2021-09-28 | $31.72 | $31.88 | $30.80 | $31.20 | $31.20 | 7,476 |
| 2021-09-27 | $32.11 | $32.44 | $31.41 | $32.32 | $32.32 | 24,362 |
| 2021-09-24 | $31.45 | $31.45 | $30.88 | $30.89 | $30.89 | 1,239,121 |
| 2021-09-23 | $30.10 | $31.45 | $30.10 | $31.34 | $31.34 | 434,162 |
| 2021-09-22 | $30.00 | $30.89 | $30.00 | $30.40 | $30.40 | 42,330 |
| 2021-09-21 | $29.58 | $29.99 | $29.16 | $29.73 | $29.73 | 49,740 |
| 2021-09-20 | $30.25 | $30.97 | $29.00 | $29.06 | $29.06 | 363,866 |
| 2021-09-17 | $30.45 | $31.50 | $30.37 | $31.13 | $31.13 | 26,593 |
| 2021-09-16 | $29.25 | $30.27 | $29.25 | $29.93 | $29.93 | 17,301 |
| 2021-09-15 | $29.87 | $30.21 | $29.60 | $30.21 | $30.21 | 12,480 |
| 2021-09-14 | $31.66 | $31.66 | $31.00 | $31.00 | $31.00 | 23,439 |
| 2021-09-13 | $31.60 | $32.08 | $31.60 | $31.95 | $31.95 | 35,099 |
| 2021-09-10 | $32.89 | $33.02 | $32.25 | $32.50 | $32.50 | 22,289 |
| 2021-09-09 | $32.78 | $32.97 | $32.47 | $32.97 | $32.97 | 51,286 |
| 2021-09-08 | $33.17 | $33.17 | $32.88 | $33.12 | $33.12 | 1,066 |
| 2021-09-07 | $32.95 | $33.64 | $32.95 | $33.45 | $33.45 | 56,373 |
| 2021-09-03 | $32.05 | $32.05 | $31.31 | $31.40 | $31.40 | 69,380 |
| 2021-09-02 | $32.00 | $33.00 | $32.00 | $32.43 | $32.43 | 26,158 |
| 2021-09-01 | $32.05 | $33.78 | $32.05 | $33.64 | $33.64 | 70,719 |
| 2021-08-31 | $31.50 | $32.00 | $31.49 | $31.90 | $31.90 | 641,058 |
| 2021-08-30 | $30.11 | $31.32 | $28.99 | $31.32 | $31.32 | 23,316 |
| 2021-08-27 | $28.09 | $29.00 | $28.09 | $28.85 | $28.85 | 8,534 |
| 2021-08-26 | $28.45 | $29.40 | $28.45 | $29.01 | $29.01 | 24,323 |
| 2021-08-25 | $30.16 | $30.16 | $28.90 | $29.00 | $29.00 | 20,255 |
| 2021-08-24 | $27.95 | $29.40 | $27.95 | $29.40 | $29.40 | 116,063 |
| 2021-08-23 | $25.40 | $25.65 | $25.21 | $25.56 | $25.56 | 37,814 |
| 2021-08-20 | $25.55 | $25.84 | $25.00 | $25.44 | $25.44 | 101,644 |
| 2021-08-19 | $26.20 | $26.55 | $25.80 | $25.90 | $25.90 | 108,319 |
| 2021-08-18 | $28.02 | $28.26 | $27.81 | $28.06 | $28.06 | 24,270 |
| 2021-08-17 | $27.65 | $28.00 | $27.24 | $27.28 | $27.28 | 114,435 |
| 2021-08-16 | $28.02 | $28.31 | $28.02 | $28.13 | $28.13 | 97,275 |
| 2021-08-13 | $30.00 | $30.23 | $29.85 | $30.06 | $30.06 | 20,280 |
| 2021-08-12 | $31.22 | $31.22 | $29.91 | $30.08 | $30.08 | 906,297 |
| 2021-08-11 | $31.57 | $31.57 | $30.11 | $30.46 | $30.46 | 399,173 |
| 2021-08-10 | $30.40 | $30.98 | $30.12 | $30.32 | $30.32 | 395,931 |
| 2021-08-09 | $28.54 | $28.96 | $28.35 | $28.88 | $28.88 | 442,317 |
| 2021-08-06 | $27.88 | $27.88 | $27.23 | $27.50 | $27.50 | 125,631 |
| 2021-08-05 | $26.90 | $27.65 | $26.90 | $27.45 | $27.45 | 14,563 |
| 2021-08-04 | $27.02 | $27.79 | $27.02 | $27.65 | $27.65 | 14,707 |
| 2021-08-03 | $27.89 | $27.89 | $26.77 | $26.95 | $26.95 | 26,994 |
| 2021-08-02 | $27.45 | $28.21 | $27.45 | $28.21 | $28.21 | 51,777 |
| 2021-07-30 | $27.80 | $28.10 | $27.50 | $27.73 | $27.73 | 787,623 |
| 2021-07-29 | $30.40 | $30.40 | $28.36 | $28.90 | $28.90 | 1,278,142 |
| 2021-07-28 | $26.38 | $30.08 | $26.38 | $30.07 | $30.07 | 1,390,605 |
| 2021-07-27 | $25.12 | $26.00 | $24.80 | $26.00 | $26.00 | 137,754 |
| 2021-07-26 | $31.13 | $31.31 | $29.33 | $29.38 | $29.38 | 70,747 |
| 2021-07-23 | $35.00 | $35.00 | $33.98 | $34.38 | $34.38 | 14,091 |
| 2021-07-22 | $34.74 | $35.73 | $34.74 | $35.68 | $35.68 | 4,380 |
| 2021-07-21 | $33.63 | $35.19 | $33.63 | $35.19 | $35.19 | 25,171 |
| 2021-07-20 | $35.20 | $35.50 | $35.20 | $35.50 | $35.50 | 5,467 |
| 2021-07-19 | $35.00 | $35.93 | $35.00 | $35.47 | $35.47 | 7,932 |
| 2021-07-16 | $36.92 | $37.00 | $36.87 | $37.00 | $37.00 | 1,771 |
| 2021-07-15 | $37.00 | $37.35 | $36.72 | $37.25 | $37.25 | 79,306 |
| 2021-07-14 | $37.55 | $37.55 | $37.13 | $37.13 | $37.13 | 4,402 |
| 2021-07-13 | $37.10 | $38.10 | $36.87 | $37.55 | $37.55 | 11,463 |
| 2021-07-12 | $36.09 | $37.03 | $36.06 | $36.72 | $36.72 | 7,361 |
| 2021-07-09 | $35.96 | $37.00 | $35.65 | $36.05 | $36.05 | 5,198 |
| 2021-07-08 | $35.41 | $35.41 | $33.28 | $34.20 | $34.20 | 49,952 |
| 2021-07-07 | $37.00 | $37.00 | $36.30 | $36.60 | $36.60 | 13,901 |
| 2021-07-06 | $37.91 | $37.91 | $37.00 | $37.17 | $37.17 | 31,221 |
| 2021-07-02 | $40.47 | $40.47 | $38.80 | $39.25 | $39.25 | 8,253 |
| 2021-07-01 | $41.10 | $41.10 | $40.63 | $40.79 | $40.79 | 5,730 |
| 2021-06-30 | $41.90 | $41.90 | $41.10 | $41.10 | $41.10 | 12,680 |
| 2021-06-29 | $41.25 | $42.08 | $41.25 | $42.00 | $42.00 | 51,861 |
| 2021-06-28 | $42.05 | $42.70 | $42.00 | $42.70 | $42.70 | 5,946 |
| 2021-06-25 | $43.00 | $43.00 | $42.31 | $42.58 | $42.58 | 23,025 |
| 2021-06-24 | $40.38 | $41.00 | $40.38 | $40.76 | $40.76 | 4,186 |
| 2021-06-23 | $39.98 | $39.98 | $39.59 | $39.69 | $39.69 | 26,040 |
| 2021-06-22 | $38.60 | $38.60 | $37.49 | $37.90 | $37.90 | 8,065 |
| 2021-06-21 | $39.34 | $39.34 | $38.66 | $38.91 | $38.91 | 2,929 |
| 2021-06-18 | $38.53 | $38.80 | $38.12 | $38.58 | $38.58 | 10,305 |
| 2021-06-17 | $36.75 | $38.09 | $36.75 | $38.09 | $38.09 | 35,436 |
| 2021-06-16 | $37.27 | $37.46 | $37.00 | $37.41 | $37.41 | 19,171 |
| 2021-06-15 | $39.38 | $39.57 | $38.88 | $38.92 | $38.92 | 22,725 |
| 2021-06-14 | $39.50 | $39.98 | $39.50 | $39.86 | $39.86 | 4,445 |
| 2021-06-11 | $39.00 | $39.99 | $39.00 | $39.18 | $39.18 | 1,593 |
| 2021-06-10 | $38.50 | $38.96 | $38.50 | $38.86 | $38.86 | 22,911 |
| 2021-06-09 | $36.69 | $38.00 | $36.69 | $37.75 | $37.75 | 3,741 |
| 2021-06-08 | $38.35 | $38.46 | $38.26 | $38.38 | $38.38 | 2,246 |
| 2021-06-07 | $40.06 | $40.06 | $38.53 | $38.70 | $38.70 | 9,085 |
| 2021-06-04 | $40.33 | $40.33 | $39.18 | $39.32 | $39.32 | 3,977 |
| 2021-06-03 | $40.25 | $40.25 | $39.02 | $39.50 | $39.50 | 14,659 |
| 2021-06-02 | $40.50 | $40.54 | $40.00 | $40.18 | $40.18 | 51,252 |
| 2021-06-01 | $40.61 | $41.63 | $39.75 | $40.36 | $40.36 | 194,918 |
| 2021-05-28 | $34.25 | $35.00 | $34.25 | $34.63 | $34.63 | 4,335 |
| 2021-05-27 | $35.50 | $35.58 | $35.01 | $35.30 | $35.30 | 3,363 |
| 2021-05-26 | $35.34 | $36.11 | $35.34 | $35.86 | $35.86 | 5,048 |
| 2021-05-25 | $34.51 | $35.52 | $34.51 | $35.26 | $35.26 | 8,920 |
| 2021-05-24 | $34.36 | $35.46 | $34.36 | $35.02 | $35.02 | 4,883 |
| 2021-05-21 | $35.46 | $35.82 | $34.91 | $35.30 | $35.30 | 61,825 |
| 2021-05-20 | $35.35 | $35.94 | $34.83 | $35.79 | $35.79 | 92,457 |
| 2021-05-19 | $32.30 | $33.95 | $32.30 | $33.68 | $33.68 | 23,234 |
| 2021-05-18 | $34.10 | $34.52 | $33.39 | $33.68 | $33.68 | 57,245 |
| 2021-05-17 | $32.43 | $32.96 | $32.36 | $32.94 | $32.94 | 25,986 |
| 2021-05-14 | $32.00 | $32.42 | $31.36 | $32.42 | $32.42 | 65,808 |
| 2021-05-13 | $32.15 | $32.90 | $32.13 | $32.53 | $32.53 | 21,229 |
| 2021-05-12 | $31.90 | $32.82 | $31.90 | $32.13 | $32.13 | 39,082 |
| 2021-05-11 | $31.13 | $32.67 | $31.13 | $32.58 | $32.58 | 250,668 |
| 2021-05-10 | $35.01 | $35.01 | $32.78 | $32.84 | $32.84 | 409,768 |
| 2021-05-07 | $37.06 | $37.13 | $36.71 | $36.84 | $36.84 | 84,003 |
| 2021-05-06 | $35.69 | $37.62 | $35.69 | $36.58 | $36.58 | 57,500 |
| 2021-05-05 | $37.00 | $37.30 | $36.75 | $37.00 | $37.00 | 231,407 |
| 2021-05-04 | $38.13 | $38.13 | $36.63 | $36.82 | $36.82 | 530,115 |
| 2021-05-03 | $38.10 | $38.13 | $37.77 | $38.13 | $38.13 | 7,139 |
| 2021-04-30 | $38.99 | $38.99 | $37.90 | $38.09 | $38.09 | 16,799 |
| 2021-04-29 | $39.52 | $39.52 | $38.98 | $39.25 | $39.25 | 10,393 |
| 2021-04-28 | $39.27 | $40.35 | $39.27 | $40.03 | $40.03 | 50,052 |
| 2021-04-27 | $38.92 | $40.50 | $38.92 | $40.38 | $40.38 | 45,025 |
| 2021-04-26 | $40.41 | $40.41 | $37.30 | $37.63 | $37.63 | 20,517 |
| 2021-04-23 | $38.54 | $40.15 | $38.54 | $40.15 | $40.15 | 41,796 |
| 2021-04-22 | $37.58 | $38.20 | $37.37 | $38.04 | $38.04 | 52,551 |
| 2021-04-21 | $37.41 | $37.41 | $35.88 | $37.08 | $37.08 | 62,817 |
| 2021-04-20 | $38.73 | $38.73 | $37.06 | $37.32 | $37.32 | 9,677 |
| 2021-04-19 | $36.20 | $37.60 | $35.75 | $36.20 | $36.20 | 24,393 |
| 2021-04-16 | $37.60 | $37.94 | $37.10 | $37.45 | $37.45 | 10,556 |
| 2021-04-15 | $36.90 | $37.24 | $36.85 | $37.00 | $37.00 | 18,569 |
| 2021-04-14 | $36.22 | $37.41 | $36.22 | $36.92 | $36.92 | 26,848 |
| 2021-04-13 | $35.99 | $37.07 | $35.89 | $36.90 | $36.90 | 70,927 |
| 2021-04-12 | $37.15 | $39.00 | $37.15 | $38.22 | $38.22 | 53,227 |
| 2021-04-09 | $40.59 | $40.59 | $39.96 | $40.39 | $40.39 | 3,092 |
| 2021-04-08 | $41.01 | $41.63 | $40.21 | $41.50 | $41.50 | 21,571 |
| 2021-04-07 | $41.58 | $41.58 | $39.81 | $40.64 | $40.64 | 109,091 |
| 2021-04-06 | $41.40 | $42.54 | $41.26 | $42.54 | $42.54 | 13,247 |
| 2021-04-05 | $42.34 | $42.35 | $41.43 | $41.77 | $41.77 | 17,372 |
| 2021-04-01 | $42.22 | $42.90 | $41.16 | $42.34 | $42.34 | 19,938 |
| 2021-03-31 | $38.25 | $39.13 | $38.25 | $39.12 | $39.12 | 26,790 |
| 2021-03-30 | $36.43 | $38.25 | $36.43 | $38.25 | $38.25 | 15,568 |
| 2021-03-29 | $35.00 | $37.25 | $35.00 | $36.43 | $36.43 | 24,801 |
| 2021-03-26 | $37.59 | $39.30 | $37.59 | $38.45 | $38.45 | 38,080 |
| 2021-03-25 | $37.36 | $37.36 | $36.50 | $37.13 | $37.13 | 393,644 |
| 2021-03-24 | $38.26 | $38.26 | $36.50 | $36.85 | $36.85 | 22,631 |
| 2021-03-23 | $40.19 | $40.19 | $39.02 | $39.14 | $39.14 | 18,636 |
| 2021-03-22 | $41.59 | $42.68 | $41.05 | $41.54 | $41.54 | 53,676 |
| 2021-03-19 | $42.25 | $43.15 | $41.80 | $43.15 | $43.15 | 26,962 |
| 2021-03-18 | $43.44 | $43.44 | $42.41 | $42.42 | $42.42 | 30,491 |
| 2021-03-17 | $40.57 | $42.90 | $40.57 | $42.40 | $42.40 | 115,731 |
| 2021-03-16 | $43.72 | $43.72 | $41.50 | $42.90 | $42.90 | 22,861 |
| 2021-03-15 | $41.60 | $41.63 | $40.80 | $41.50 | $41.50 | 57,111 |
| 2021-03-12 | $44.24 | $44.24 | $41.55 | $42.95 | $42.95 | 47,761 |
| 2021-03-11 | $44.00 | $45.20 | $44.00 | $45.10 | $45.10 | 130,079 |
| 2021-03-10 | $41.35 | $41.94 | $40.70 | $41.25 | $41.25 | 70,797 |
| 2021-03-09 | $37.74 | $41.95 | $37.74 | $41.95 | $41.95 | 69,176 |
| 2021-03-08 | $41.19 | $41.42 | $39.35 | $39.35 | $39.35 | 45,037 |
| 2021-03-05 | $43.59 | $44.00 | $42.23 | $43.44 | $43.44 | 45,693 |
| 2021-03-04 | $44.97 | $45.00 | $42.37 | $43.45 | $43.45 | 77,378 |
| 2021-03-03 | $49.08 | $49.08 | $46.07 | $46.50 | $46.50 | 66,706 |
| 2021-03-02 | $46.93 | $48.39 | $46.40 | $46.60 | $46.60 | 678,534 |
| 2021-03-01 | $46.58 | $48.49 | $46.58 | $48.46 | $48.46 | 170,969 |
| 2021-02-26 | $45.41 | $46.10 | $43.39 | $46.10 | $46.10 | 254,100 |
| 2021-02-25 | $49.40 | $49.40 | $46.57 | $47.61 | $47.61 | 149,142 |
| 2021-02-24 | $47.51 | $47.63 | $46.40 | $47.61 | $47.61 | 149,142 |
| 2021-02-23 | $51.18 | $51.18 | $48.59 | $50.91 | $50.91 | 40,286 |
| 2021-02-22 | $53.24 | $53.24 | $50.00 | $50.98 | $50.98 | 47,359 |
| 2021-02-19 | $55.13 | $55.18 | $54.00 | $55.01 | $55.01 | 19,059 |
| 2021-02-18 | $55.49 | $58.84 | $54.40 | $57.96 | $57.96 | 18,293 |
| 2021-02-17 | $56.95 | $58.30 | $56.95 | $57.96 | $57.96 | 18,293 |
| 2021-02-16 | $57.50 | $57.50 | $56.30 | $56.73 | $56.73 | 888,565 |
| 2021-02-12 | $59.24 | $59.24 | $55.64 | $57.71 | $57.71 | 18,720 |
| 2021-02-11 | $57.39 | $58.10 | $57.39 | $58.01 | $58.01 | 759,575 |
| 2021-02-10 | $54.77 | $57.49 | $54.77 | $55.39 | $55.39 | 544,633 |
| 2021-02-09 | $54.64 | $54.64 | $52.70 | $53.60 | $53.60 | 14,196 |
| 2021-02-08 | $52.48 | $53.00 | $52.48 | $52.85 | $52.85 | 23,495 |
| 2021-02-05 | $53.46 | $53.46 | $51.70 | $51.71 | $51.71 | 43,908 |
| 2021-02-04 | $53.24 | $53.24 | $49.99 | $51.49 | $51.49 | 14,672 |
| 2021-02-03 | $53.69 | $53.69 | $52.78 | $52.90 | $52.90 | 31,934 |
| 2021-02-02 | $52.77 | $52.77 | $50.61 | $50.85 | $50.85 | 33,570 |
| 2021-02-01 | $48.85 | $51.00 | $48.85 | $50.40 | $50.40 | 35,948 |
| 2021-01-29 | $47.10 | $47.10 | $45.71 | $46.26 | $46.26 | 25,319 |
| 2021-01-28 | $46.34 | $47.10 | $44.26 | $47.06 | $47.06 | 21,539 |
| 2021-01-27 | $46.37 | $47.43 | $45.31 | $46.00 | $46.00 | 33,137 |
| 2021-01-26 | $49.40 | $50.55 | $48.78 | $49.37 | $49.37 | 72,714 |
| 2021-01-25 | $53.20 | $53.20 | $49.78 | $51.15 | $51.15 | 72,278 |
| 2021-01-22 | $50.00 | $50.00 | $48.00 | $49.40 | $49.40 | 180,820 |
| 2021-01-21 | $49.19 | $49.19 | $47.73 | $48.13 | $48.13 | 56,840 |
| 2021-01-20 | $47.86 | $48.78 | $47.32 | $47.72 | $47.72 | 179,655 |
| 2021-01-19 | $42.45 | $44.34 | $42.45 | $44.30 | $44.30 | 87,265 |
| 2021-01-15 | $39.59 | $39.90 | $38.34 | $39.36 | $39.36 | 48,565 |
| 2021-01-14 | $39.98 | $40.83 | $39.98 | $40.21 | $40.21 | 524,395 |
| 2021-01-13 | $38.50 | $38.75 | $37.94 | $38.45 | $38.45 | 588,754 |
| 2021-01-12 | $38.59 | $40.35 | $38.00 | $38.80 | $38.80 | 512,407 |
| 2021-01-11 | $40.32 | $40.58 | $39.35 | $39.64 | $39.64 | 714,097 |
| 2021-01-08 | $41.75 | $42.25 | $40.02 | $41.75 | $41.75 | 321,434 |
| 2021-01-07 | $39.66 | $39.75 | $39.25 | $39.64 | $39.64 | 615,087 |
| 2021-01-06 | $39.82 | $40.00 | $39.08 | $39.32 | $39.32 | 72,950 |
| 2021-01-05 | $37.25 | $38.86 | $37.25 | $38.86 | $38.86 | 108,344 |
| 2021-01-04 | $38.78 | $38.78 | $37.00 | $37.25 | $37.25 | 19,564 |
| 2020-12-31 | $38.38 | $39.11 | $37.20 | $37.25 | $37.25 | 17,282 |
| 2020-12-30 | $37.42 | $37.42 | $36.55 | $36.93 | $36.93 | 29,097 |
| 2020-12-29 | $34.20 | $35.89 | $34.20 | $35.70 | $35.70 | 8,123 |
| 2020-12-28 | $34.74 | $34.74 | $33.75 | $33.92 | $33.92 | 44,473 |
| 2020-12-24 | $34.75 | $36.60 | $34.75 | $35.38 | $35.38 | 29,653 |
| 2020-12-23 | $36.65 | $37.61 | $36.65 | $37.12 | $37.12 | 162,876 |
| 2020-12-22 | $35.76 | $36.87 | $35.41 | $35.94 | $35.94 | 275,780 |
| 2020-12-21 | $34.64 | $36.17 | $34.64 | $35.85 | $35.85 | 503,922 |
| 2020-12-18 | $35.90 | $36.15 | $35.62 | $36.13 | $36.13 | 77,555 |
| 2020-12-17 | $36.35 | $37.31 | $36.35 | $36.49 | $36.49 | 322,654 |
| 2020-12-16 | $36.07 | $36.29 | $35.82 | $36.09 | $36.09 | 465,943 |
| 2020-12-15 | $35.89 | $35.98 | $35.35 | $35.69 | $35.69 | 951,236 |
| 2020-12-14 | $37.70 | $37.70 | $36.01 | $36.35 | $36.35 | 33,428 |
| 2020-12-11 | $36.57 | $38.91 | $36.57 | $37.66 | $37.66 | 10,387 |
| 2020-12-10 | $38.10 | $38.10 | $36.46 | $37.55 | $37.55 | 26,354 |
| 2020-12-09 | $37.53 | $37.83 | $36.10 | $36.39 | $36.39 | 22,123 |
| 2020-12-08 | $37.00 | $37.53 | $36.03 | $37.53 | $37.53 | 9,662 |
| 2020-12-07 | $37.00 | $37.53 | $36.07 | $36.70 | $36.70 | 31,655 |
| 2020-12-04 | $38.43 | $38.43 | $36.50 | $37.00 | $37.00 | 112,465 |
| 2020-12-03 | $35.40 | $35.86 | $35.15 | $35.50 | $35.50 | 56,928 |
| 2020-12-02 | $37.02 | $37.02 | $34.77 | $35.89 | $35.89 | 31,810 |
| 2020-12-01 | $38.53 | $38.53 | $37.00 | $37.22 | $37.22 | 35,030 |
| 2020-11-30 | $37.91 | $39.30 | $37.91 | $38.95 | $38.95 | 40,055 |
| 2020-11-27 | $39.40 | $40.80 | $39.40 | $40.48 | $40.48 | 9,264 |
| 2020-11-25 | $39.17 | $39.17 | $37.75 | $38.16 | $38.16 | 17,330 |
| 2020-11-24 | $38.03 | $39.95 | $38.03 | $39.25 | $39.25 | 29,499 |
| 2020-11-23 | $41.06 | $41.06 | $39.19 | $39.30 | $39.30 | 12,178 |
| 2020-11-20 | $38.14 | $39.80 | $38.14 | $39.79 | $39.79 | 15,886 |
| 2020-11-19 | $38.25 | $38.69 | $37.50 | $38.63 | $38.63 | 24,438 |
| 2020-11-18 | $39.95 | $39.95 | $38.21 | $38.36 | $38.36 | 17,784 |
| 2020-11-17 | $40.30 | $40.30 | $38.81 | $39.20 | $39.20 | 66,542 |
| 2020-11-16 | $40.97 | $40.97 | $40.25 | $40.65 | $40.65 | 39,695 |
| 2020-11-13 | $40.75 | $40.75 | $39.60 | $40.25 | $40.25 | 44,155 |
| 2020-11-12 | $38.29 | $38.38 | $37.00 | $37.50 | $37.50 | 99,393 |
| 2020-11-11 | $36.18 | $37.65 | $34.00 | $37.30 | $37.30 | 130,246 |
| 2020-11-10 | $39.68 | $39.68 | $37.01 | $37.50 | $37.50 | 125,110 |
| 2020-11-09 | $45.01 | $45.01 | $42.08 | $42.09 | $42.09 | 33,473 |
| 2020-11-06 | $42.60 | $43.34 | $41.93 | $42.45 | $42.45 | 31,600 |
| 2020-11-05 | $42.49 | $43.22 | $42.10 | $42.10 | $42.10 | 364,841 |
| 2020-11-04 | $39.91 | $42.37 | $39.91 | $42.21 | $42.21 | 67,005 |
| 2020-11-03 | $38.10 | $38.40 | $37.60 | $37.73 | $37.73 | 61,865 |
| 2020-11-02 | $38.00 | $38.33 | $37.95 | $38.02 | $38.02 | 32,330 |
| 2020-10-30 | $37.00 | $37.70 | $37.00 | $37.04 | $37.04 | 35,044 |
| 2020-10-29 | $39.26 | $39.26 | $36.99 | $38.47 | $38.47 | 87,634 |
| 2020-10-28 | $35.81 | $35.89 | $35.00 | $35.48 | $35.48 | 43,972 |
| 2020-10-27 | $35.50 | $35.50 | $34.00 | $34.60 | $34.60 | 58,955 |
| 2020-10-26 | $34.70 | $34.70 | $33.50 | $33.68 | $33.68 | 19,548 |
| 2020-10-23 | $33.50 | $33.89 | $33.50 | $33.86 | $33.86 | 10,843 |
| 2020-10-22 | $35.27 | $35.27 | $34.13 | $34.80 | $34.80 | 38,626 |
| 2020-10-21 | $34.90 | $34.90 | $34.53 | $34.60 | $34.60 | 8,205 |
| 2020-10-20 | $32.80 | $34.03 | $32.80 | $33.80 | $33.80 | 11,151 |
| 2020-10-19 | $32.96 | $33.65 | $32.96 | $33.46 | $33.46 | 22,971 |
| 2020-10-16 | $35.00 | $35.00 | $34.45 | $34.58 | $34.58 | 7,578 |
| 2020-10-15 | $34.12 | $34.47 | $33.83 | $34.47 | $34.47 | 25,521 |
| 2020-10-14 | $36.00 | $36.00 | $35.75 | $35.95 | $35.95 | 12,145 |
| 2020-10-13 | $36.00 | $36.00 | $35.32 | $35.87 | $35.87 | 47,352 |
| 2020-10-12 | $35.37 | $35.88 | $35.37 | $35.88 | $35.88 | 143,935 |
| 2020-10-09 | $34.83 | $35.36 | $34.83 | $35.36 | $35.36 | 17,214 |
| 2020-10-08 | $35.19 | $35.19 | $34.50 | $34.79 | $34.79 | 23,236 |
| 2020-10-07 | $35.05 | $35.10 | $33.78 | $34.70 | $34.70 | 24,896 |
| 2020-10-06 | $32.80 | $33.66 | $32.80 | $33.66 | $33.66 | 20,691 |
| 2020-10-05 | $31.50 | $32.00 | $31.50 | $31.94 | $31.94 | 8,860 |
| 2020-10-02 | $32.00 | $32.03 | $31.32 | $31.98 | $31.98 | 10,605 |
| 2020-10-01 | $31.68 | $32.29 | $31.68 | $32.29 | $32.29 | 13,307 |
| 2020-09-30 | $31.46 | $31.90 | $31.24 | $31.90 | $31.90 | 17,037 |
| 2020-09-29 | $30.66 | $30.77 | $30.20 | $30.56 | $30.56 | 9,448 |
| 2020-09-28 | $30.25 | $30.85 | $30.25 | $30.77 | $30.77 | 74,336 |
| 2020-09-25 | $29.83 | $30.06 | $29.46 | $30.06 | $30.06 | 246,440 |
| 2020-09-24 | $30.54 | $31.02 | $30.50 | $30.87 | $30.87 | 25,195 |
| 2020-09-23 | $32.32 | $32.32 | $31.78 | $31.81 | $31.81 | 37,237 |
| 2020-09-22 | $31.08 | $31.42 | $30.85 | $31.14 | $31.14 | 31,653 |
| 2020-09-21 | $31.39 | $31.89 | $30.60 | $30.91 | $30.91 | 24,816 |
| 2020-09-18 | $31.27 | $31.37 | $30.85 | $30.94 | $30.94 | 12,577 |
| 2020-09-17 | $31.50 | $31.50 | $30.68 | $31.20 | $31.20 | 47,212 |
| 2020-09-16 | $31.58 | $32.23 | $31.58 | $32.12 | $32.12 | 17,513 |
| 2020-09-15 | $31.29 | $31.75 | $31.29 | $31.60 | $31.60 | 18,279 |
| 2020-09-14 | $31.88 | $31.92 | $31.36 | $31.40 | $31.40 | 23,148 |
| 2020-09-11 | $31.36 | $31.53 | $31.02 | $31.14 | $31.14 | 33,318 |
| 2020-09-10 | $30.40 | $30.56 | $30.00 | $30.00 | $30.00 | 29,610 |
| 2020-09-09 | $29.75 | $30.60 | $29.75 | $30.60 | $30.60 | 49,806 |
| 2020-09-08 | $30.61 | $31.29 | $30.06 | $30.45 | $30.45 | 108,977 |
| 2020-09-04 | $33.35 | $33.73 | $32.95 | $33.73 | $33.73 | 137,908 |
| 2020-09-03 | $34.35 | $34.35 | $32.95 | $33.10 | $33.10 | 31,186 |
| 2020-09-02 | $34.96 | $35.50 | $34.76 | $34.88 | $34.88 | 74,651 |
| 2020-09-01 | $33.75 | $34.23 | $33.75 | $34.22 | $34.22 | 38,376 |
| 2020-08-31 | $34.03 | $34.03 | $32.81 | $33.28 | $33.28 | 30,660 |
| 2020-08-28 | $34.72 | $34.72 | $33.99 | $34.33 | $34.33 | 184,779 |
| 2020-08-27 | $35.49 | $35.49 | $34.50 | $34.63 | $34.63 | 75,500 |
| 2020-08-26 | $33.81 | $33.81 | $33.44 | $33.73 | $33.73 | 51,760 |
| 2020-08-25 | $33.58 | $34.15 | $33.12 | $33.70 | $33.70 | 69,595 |
| 2020-08-24 | $35.54 | $35.54 | $34.05 | $34.19 | $34.19 | 70,078 |
| 2020-08-21 | $31.92 | $32.70 | $31.79 | $32.48 | $32.48 | 822,530 |
| 2020-08-20 | $29.87 | $30.38 | $29.87 | $30.38 | $30.38 | 523,167 |
| 2020-08-19 | $30.66 | $30.66 | $29.60 | $29.68 | $29.68 | 17,199 |
| 2020-08-18 | $30.20 | $30.67 | $30.00 | $30.05 | $30.05 | 66,072 |
| 2020-08-17 | $28.34 | $28.38 | $28.03 | $28.38 | $28.38 | 326,839 |
| 2020-08-14 | $27.70 | $28.37 | $27.70 | $27.91 | $27.91 | 50,077 |
| 2020-08-13 | $27.50 | $27.50 | $27.18 | $27.50 | $27.50 | 62,827 |
| 2020-08-12 | $27.55 | $27.97 | $27.55 | $27.92 | $27.92 | 108,917 |
| 2020-08-11 | $28.98 | $28.98 | $28.00 | $28.02 | $28.02 | 14,315 |
| 2020-08-10 | $28.71 | $29.21 | $28.71 | $28.90 | $28.90 | 33,952 |
| 2020-08-07 | $28.50 | $28.50 | $28.21 | $28.28 | $28.28 | 159,055 |
| 2020-08-06 | $28.08 | $28.75 | $28.08 | $28.53 | $28.53 | 361,323 |
| 2020-08-05 | $28.34 | $28.34 | $28.05 | $28.09 | $28.09 | 124,635 |
| 2020-08-04 | $28.51 | $28.51 | $27.45 | $28.05 | $28.05 | 268,488 |
| 2020-08-03 | $26.36 | $26.36 | $24.77 | $26.07 | $26.07 | 234,808 |
| 2020-07-31 | $24.93 | $24.93 | $24.38 | $24.77 | $24.77 | 399,688 |
| 2020-07-30 | $25.20 | $25.25 | $24.90 | $25.15 | $25.15 | 459,725 |
| 2020-07-29 | $24.98 | $25.02 | $24.75 | $24.95 | $24.95 | 1,092,815 |
| 2020-07-28 | $25.01 | $25.01 | $24.18 | $24.37 | $24.37 | 161,212 |
| 2020-07-27 | $23.50 | $24.27 | $23.50 | $24.24 | $24.24 | 68,700 |
| 2020-07-24 | $25.00 | $25.50 | $24.51 | $24.82 | $24.82 | 34,015 |
| 2020-07-23 | $24.75 | $25.80 | $24.75 | $25.26 | $25.26 | 350,886 |
| 2020-07-22 | $25.33 | $25.69 | $24.71 | $24.90 | $24.90 | 104,100 |
| 2020-07-21 | $26.25 | $26.47 | $26.02 | $26.20 | $26.20 | 125,900 |
| 2020-07-20 | $24.50 | $24.72 | $24.30 | $24.72 | $24.72 | 1,085,900 |
| 2020-07-17 | $24.74 | $25.00 | $24.58 | $24.79 | $24.79 | 1,385,200 |
| 2020-07-16 | $24.76 | $24.76 | $23.01 | $24.29 | $24.29 | 85,100 |
| 2020-07-15 | $25.90 | $26.11 | $25.78 | $25.79 | $25.79 | 1,117,800 |
| 2020-07-14 | $25.83 | $25.83 | $25.36 | $25.65 | $25.65 | 753,600 |
| 2020-07-13 | $27.56 | $27.56 | $26.15 | $26.16 | $26.16 | 786,100 |
| 2020-07-10 | $27.25 | $27.50 | $26.76 | $26.98 | $26.98 | 1,878,100 |
| 2020-07-09 | $26.10 | $27.52 | $26.10 | $26.80 | $26.80 | 106,000 |
| 2020-07-08 | $25.10 | $26.00 | $25.10 | $25.99 | $25.99 | 29,600 |
| 2020-07-07 | $24.69 | $24.69 | $23.01 | $23.92 | $23.92 | 211,200 |
| 2020-07-06 | $24.78 | $25.56 | $24.00 | $24.69 | $24.69 | 150,600 |
| 2020-07-02 | $22.80 | $23.29 | $22.67 | $23.20 | $23.20 | 67,913 |
| 2020-07-01 | $22.29 | $22.95 | $22.05 | $22.30 | $22.30 | 11,770 |
| 2020-06-30 | $22.20 | $23.00 | $22.15 | $22.15 | $22.15 | 113,965 |
| 2020-06-29 | $22.20 | $22.35 | $22.08 | $22.33 | $22.33 | 47,352 |
| 2020-06-26 | $22.43 | $22.65 | $22.25 | $22.48 | $22.48 | 44,410 |
| 2020-06-25 | $22.65 | $23.01 | $22.60 | $23.01 | $23.01 | 17,513 |
| 2020-06-24 | $23.10 | $23.10 | $22.59 | $22.65 | $22.65 | 133,732 |
| 2020-06-23 | $23.09 | $23.09 | $22.67 | $22.85 | $22.85 | 44,674 |
| 2020-06-22 | $22.48 | $22.48 | $21.95 | $22.09 | $22.09 | 52,761 |
| 2020-06-19 | $22.15 | $22.47 | $22.10 | $22.40 | $22.40 | 178,531 |
| 2020-06-18 | $22.40 | $22.47 | $22.15 | $22.15 | $22.15 | 15,430 |
| 2020-06-17 | $22.51 | $22.51 | $22.04 | $22.23 | $22.23 | 24,729 |
| 2020-06-16 | $21.95 | $22.50 | $21.95 | $22.35 | $22.35 | 51,506 |
| 2020-06-15 | $20.87 | $21.36 | $20.51 | $21.02 | $21.02 | 111,854 |
| 2020-06-12 | $21.30 | $21.63 | $21.13 | $21.40 | $21.40 | 79,705 |
| 2020-06-11 | $20.73 | $21.30 | $20.45 | $20.66 | $20.66 | 2,069,452 |
| 2020-06-10 | $20.30 | $20.64 | $20.30 | $20.64 | $20.64 | 81,339 |
| 2020-06-09 | $19.69 | $19.69 | $19.50 | $19.62 | $19.62 | 1,785,012 |
| 2020-06-08 | $20.32 | $20.32 | $19.85 | $20.09 | $20.09 | 43,486 |
| 2020-06-05 | $21.29 | $21.29 | $20.53 | $20.93 | $20.93 | 101,233 |
| 2020-06-04 | $20.65 | $21.55 | $20.65 | $21.00 | $21.00 | 33,070 |
| 2020-06-03 | $20.00 | $20.44 | $19.90 | $20.35 | $20.35 | 35,165 |
| 2020-06-02 | $19.23 | $19.25 | $19.01 | $19.25 | $19.25 | 157,210 |
| 2020-06-01 | $19.37 | $19.45 | $19.10 | $19.26 | $19.26 | 86,956 |
| 2020-05-29 | $18.23 | $19.06 | $18.22 | $18.70 | $18.70 | 321,956 |
| 2020-05-28 | $18.35 | $18.35 | $17.40 | $17.50 | $17.50 | 388,168 |
| 2020-05-27 | $17.63 | $17.70 | $17.12 | $17.21 | $17.21 | 163,441 |
| 2020-05-26 | $17.26 | $18.00 | $17.26 | $17.76 | $17.76 | 64,816 |
| 2020-05-22 | $15.40 | $15.40 | $15.10 | $15.13 | $15.13 | 104,286 |
| 2020-05-21 | $16.15 | $16.46 | $16.01 | $16.07 | $16.07 | 405,618 |
| 2020-05-20 | $16.38 | $16.80 | $16.38 | $16.60 | $16.60 | 105,159 |
| 2020-05-19 | $16.23 | $16.25 | $16.00 | $16.17 | $16.17 | 82,157 |
| 2020-05-18 | $15.60 | $16.08 | $15.60 | $15.95 | $15.95 | 274,265 |
| 2020-05-15 | $15.35 | $15.40 | $15.17 | $15.25 | $15.25 | 31,561 |
| 2020-05-14 | $15.09 | $15.69 | $15.09 | $15.69 | $15.69 | 33,079 |
| 2020-05-13 | $14.67 | $15.24 | $14.67 | $14.93 | $14.93 | 447,509 |
| 2020-05-12 | $14.20 | $14.57 | $14.20 | $14.30 | $14.30 | 23,801 |
| 2020-05-11 | $14.30 | $14.30 | $13.91 | $14.04 | $14.04 | 148,527 |
| 2020-05-08 | $14.20 | $14.50 | $14.20 | $14.43 | $14.43 | 38,219 |
| 2020-05-07 | $13.90 | $13.99 | $13.73 | $13.86 | $13.86 | 20,852 |
| 2020-05-06 | $13.60 | $14.00 | $13.60 | $13.79 | $13.79 | 151,678 |
| 2020-05-05 | $13.25 | $13.47 | $13.25 | $13.44 | $13.44 | 14,721 |
| 2020-05-04 | $12.63 | $12.93 | $12.63 | $12.93 | $12.93 | 166,286 |
| 2020-05-01 | $13.48 | $13.48 | $12.56 | $12.56 | $12.56 | 124,130 |
| 2020-04-30 | $13.01 | $13.35 | $13.01 | $13.05 | $13.05 | 176,284 |
| 2020-04-29 | $13.21 | $13.49 | $13.21 | $13.42 | $13.42 | 200,300 |
| 2020-04-28 | $13.01 | $13.22 | $12.93 | $13.01 | $13.01 | 46,839 |
| 2020-04-27 | $12.89 | $13.04 | $12.81 | $12.81 | $12.81 | 48,238 |
| 2020-04-24 | $12.80 | $12.90 | $12.67 | $12.86 | $12.86 | 24,079 |
| 2020-04-23 | $13.05 | $13.10 | $12.80 | $12.97 | $12.97 | 11,124 |
| 2020-04-22 | $12.80 | $13.10 | $12.80 | $13.08 | $13.08 | 18,670 |
| 2020-04-21 | $13.23 | $13.23 | $12.50 | $12.55 | $12.55 | 17,990 |
| 2020-04-20 | $13.44 | $13.44 | $12.93 | $13.01 | $13.01 | 90,383 |
| 2020-04-17 | $13.42 | $13.42 | $12.75 | $12.83 | $12.83 | 401,090 |
| 2020-04-16 | $12.82 | $12.82 | $12.60 | $12.66 | $12.66 | 119,704 |
| 2020-04-15 | $12.60 | $12.60 | $12.42 | $12.60 | $12.60 | 15,517 |
| 2020-04-14 | $12.55 | $12.67 | $12.50 | $12.55 | $12.55 | 4,809 |
| 2020-04-13 | $12.50 | $12.55 | $12.31 | $12.35 | $12.35 | 110,061 |
| 2020-04-09 | $12.60 | $12.85 | $12.50 | $12.50 | $12.50 | 25,803 |
| 2020-04-08 | $12.14 | $12.60 | $11.90 | $12.45 | $12.45 | 65,952 |
| 2020-04-07 | $12.50 | $12.95 | $12.46 | $12.46 | $12.46 | 14,550 |
| 2020-04-06 | $12.20 | $12.25 | $12.00 | $12.25 | $12.25 | 118,468 |
| 2020-04-03 | $12.05 | $12.10 | $11.82 | $11.87 | $11.87 | 150,010 |
| 2020-04-02 | $12.85 | $12.85 | $11.71 | $12.04 | $12.04 | 69,543 |
| 2020-04-01 | $12.06 | $12.06 | $11.72 | $11.74 | $11.74 | 299,922 |
| 2020-03-31 | $11.40 | $12.10 | $11.40 | $11.90 | $11.90 | 197,641 |
| 2020-03-30 | $11.55 | $11.75 | $11.50 | $11.69 | $11.69 | 42,086 |
| 2020-03-27 | $12.11 | $12.11 | $11.05 | $11.35 | $11.35 | 30,616 |
| 2020-03-26 | $11.63 | $12.06 | $11.63 | $12.02 | $12.02 | 20,799 |
| 2020-03-25 | $11.25 | $11.90 | $11.25 | $11.83 | $11.83 | 233,979 |
| 2020-03-24 | $11.00 | $11.55 | $10.80 | $11.36 | $11.36 | 154,617 |
| 2020-03-23 | $10.59 | $10.89 | $10.40 | $10.50 | $10.50 | 186,878 |
| 2020-03-20 | $10.28 | $10.65 | $10.09 | $10.38 | $10.38 | 199,492 |
| 2020-03-19 | $9.50 | $9.61 | $9.05 | $9.60 | $9.60 | 93,475 |
| 2020-03-18 | $9.40 | $9.90 | $9.40 | $9.48 | $9.48 | 303,489 |
| 2020-03-17 | $10.31 | $10.68 | $10.10 | $10.54 | $10.54 | 51,993 |
| 2020-03-16 | $9.43 | $10.47 | $9.43 | $10.32 | $10.32 | 71,715 |
| 2020-03-13 | $11.55 | $11.56 | $11.12 | $11.50 | $11.50 | 191,306 |
| 2020-03-12 | $11.79 | $11.79 | $11.00 | $11.29 | $11.29 | 598,987 |
| 2020-03-11 | $12.74 | $12.74 | $12.11 | $12.11 | $12.11 | 80,045 |
| 2020-03-10 | $12.23 | $12.88 | $12.23 | $12.74 | $12.74 | 84,910 |
| 2020-03-09 | $12.13 | $12.44 | $12.01 | $12.13 | $12.13 | 166,859 |
| 2020-03-06 | $13.04 | $13.04 | $12.64 | $12.71 | $12.71 | 157,970 |
| 2020-03-05 | $13.08 | $13.25 | $13.00 | $13.05 | $13.05 | 200,124 |
| 2020-03-04 | $12.94 | $12.94 | $12.62 | $12.81 | $12.81 | 51,870 |
| 2020-03-03 | $12.70 | $12.95 | $12.66 | $12.77 | $12.77 | 133,886 |
| 2020-03-02 | $12.63 | $12.89 | $12.50 | $12.85 | $12.85 | 139,419 |
| 2020-02-28 | $12.80 | $12.86 | $12.21 | $12.50 | $12.50 | 210,044 |
| 2020-02-27 | $12.95 | $13.12 | $12.89 | $13.00 | $13.00 | 80,384 |
| 2020-02-26 | $12.99 | $13.07 | $12.90 | $12.91 | $12.91 | 369,652 |
| 2020-02-25 | $12.86 | $13.21 | $12.82 | $12.82 | $12.82 | 115,752 |
| 2020-02-24 | $12.45 | $12.65 | $11.70 | $12.59 | $12.59 | 440,731 |
| 2020-02-21 | $13.00 | $13.24 | $13.00 | $13.15 | $13.15 | 399,408 |
| 2020-02-20 | $13.47 | $13.47 | $13.06 | $13.08 | $13.08 | 83,955 |
| 2020-02-19 | $12.93 | $13.00 | $12.90 | $12.98 | $12.98 | 28,707 |
| 2020-02-18 | $13.13 | $13.13 | $12.87 | $12.91 | $12.91 | 205,331 |
| 2020-02-14 | $12.93 | $13.18 | $12.86 | $12.93 | $12.93 | 203,500 |
| 2020-02-13 | $13.42 | $13.42 | $13.25 | $13.32 | $13.32 | 83,153 |
| 2020-02-12 | $13.21 | $13.44 | $13.17 | $13.44 | $13.44 | 288,199 |
| 2020-02-11 | $12.65 | $12.88 | $12.65 | $12.84 | $12.84 | 87,314 |
| 2020-02-10 | $12.47 | $12.47 | $12.34 | $12.40 | $12.40 | 81,762 |
| 2020-02-07 | $13.13 | $13.15 | $12.91 | $12.95 | $12.95 | 114,956 |
| 2020-02-06 | $13.17 | $13.17 | $13.00 | $13.00 | $13.00 | 183,368 |
| 2020-02-05 | $13.27 | $13.27 | $12.92 | $12.95 | $12.95 | 288,852 |
| 2020-02-04 | $12.91 | $13.30 | $12.91 | $13.17 | $13.17 | 260,514 |
| 2020-02-03 | $12.58 | $12.97 | $12.58 | $12.88 | $12.88 | 599,846 |
| 2020-01-31 | $12.71 | $12.79 | $12.61 | $12.68 | $12.68 | 853,904 |
| 2020-01-30 | $12.65 | $12.79 | $12.40 | $12.57 | $12.57 | 333,700 |
| 2020-01-29 | $12.77 | $13.15 | $12.77 | $13.00 | $13.00 | 76,677 |
| 2020-01-28 | $12.75 | $12.77 | $12.55 | $12.72 | $12.72 | 66,485 |
| 2020-01-27 | $12.89 | $12.96 | $12.27 | $12.66 | $12.66 | 311,391 |
| 2020-01-24 | $13.25 | $13.25 | $13.00 | $13.10 | $13.10 | 396,731 |
| 2020-01-23 | $13.37 | $13.37 | $12.96 | $13.25 | $13.25 | 349,826 |
| 2020-01-22 | $14.18 | $14.20 | $13.89 | $13.94 | $13.94 | 284,117 |
| 2020-01-21 | $14.03 | $14.03 | $13.66 | $13.70 | $13.70 | 1,398,200 |
| 2020-01-17 | $14.50 | $14.67 | $14.41 | $14.47 | $14.47 | 23,509 |
| 2020-01-16 | $14.67 | $14.67 | $14.45 | $14.57 | $14.57 | 136,895 |
| 2020-01-15 | $14.81 | $14.88 | $14.53 | $14.63 | $14.63 | 317,437 |
| 2020-01-14 | $14.87 | $14.87 | $14.40 | $14.48 | $14.48 | 323,729 |
| 2020-01-13 | $14.53 | $14.76 | $14.25 | $14.76 | $14.76 | 642,407 |
| 2020-01-10 | $14.27 | $14.53 | $14.01 | $14.08 | $14.08 | 420,773 |
| 2020-01-09 | $14.00 | $14.00 | $13.87 | $13.98 | $13.98 | 1,230,536 |
| 2020-01-08 | $13.96 | $13.97 | $13.52 | $13.94 | $13.94 | 1,286,632 |
| 2020-01-07 | $14.44 | $14.44 | $13.93 | $14.27 | $14.27 | 973,989 |
| 2020-01-06 | $13.68 | $14.29 | $13.68 | $14.15 | $14.15 | 74,453 |
| 2020-01-03 | $13.37 | $13.37 | $13.25 | $13.36 | $13.36 | 72,285 |
| 2020-01-02 | $13.25 | $13.44 | $13.25 | $13.38 | $13.38 | 21,812 |
| 2019-12-31 | $12.90 | $13.41 | $12.90 | $13.19 | $13.19 | 12,778 |
| 2019-12-30 | $13.38 | $13.38 | $13.13 | $13.13 | $13.13 | 25,212 |
| 2019-12-27 | $13.20 | $13.40 | $13.20 | $13.30 | $13.30 | 8,492 |
| 2019-12-26 | $13.27 | $13.48 | $13.27 | $13.33 | $13.33 | 7,437 |
| 2019-12-24 | $12.97 | $13.30 | $12.90 | $13.22 | $13.22 | 9,380 |
| 2019-12-23 | $13.10 | $13.14 | $12.90 | $13.00 | $13.00 | 38,568 |
| 2019-12-20 | $13.17 | $13.17 | $13.08 | $13.10 | $13.10 | 9,514 |
| 2019-12-19 | $13.14 | $13.30 | $13.14 | $13.21 | $13.21 | 13,879 |
| 2019-12-18 | $13.27 | $13.40 | $13.19 | $13.27 | $13.27 | 49,294 |
| 2019-12-17 | $13.30 | $13.48 | $13.30 | $13.47 | $13.47 | 35,843 |
| 2019-12-16 | $13.10 | $13.25 | $13.10 | $13.24 | $13.24 | 17,886 |
| 2019-12-13 | $13.07 | $13.11 | $12.85 | $12.90 | $12.90 | 25,296 |
| 2019-12-12 | $13.00 | $13.07 | $12.85 | $13.03 | $13.03 | 41,077 |
| 2019-12-11 | $12.95 | $13.10 | $12.92 | $13.10 | $13.10 | 20,725 |
| 2019-12-10 | $13.10 | $13.10 | $12.91 | $12.95 | $12.95 | 37,183 |
| 2019-12-09 | $13.40 | $13.40 | $13.22 | $13.24 | $13.24 | 14,491 |
| 2019-12-06 | $13.47 | $13.47 | $13.25 | $13.33 | $13.33 | 75,802 |
| 2019-12-05 | $13.00 | $13.43 | $13.00 | $13.29 | $13.29 | 104,685 |
| 2019-12-04 | $13.10 | $13.10 | $12.86 | $12.97 | $12.97 | 71,557 |
| 2019-12-03 | $13.29 | $13.30 | $13.07 | $13.16 | $13.16 | 16,213 |
| 2019-12-02 | $13.33 | $13.42 | $13.30 | $13.40 | $13.40 | 32,458 |
| 2019-11-29 | $13.29 | $13.33 | $13.11 | $13.18 | $13.18 | 21,524 |
| 2019-11-27 | $13.08 | $13.40 | $13.08 | $13.30 | $13.30 | 27,242 |
| 2019-11-26 | $12.69 | $12.90 | $12.69 | $12.90 | $12.90 | 11,509 |
| 2019-11-25 | $12.31 | $12.70 | $12.31 | $12.64 | $12.64 | 157,573 |
| 2019-11-22 | $12.54 | $12.70 | $12.40 | $12.52 | $12.52 | 300,149 |
| 2019-11-21 | $12.19 | $12.48 | $11.91 | $12.44 | $12.44 | 82,629 |
| 2019-11-20 | $12.16 | $12.50 | $12.16 | $12.25 | $12.25 | 89,176 |
| 2019-11-19 | $12.42 | $12.42 | $12.14 | $12.26 | $12.26 | 65,892 |
| 2019-11-18 | $12.36 | $12.50 | $12.36 | $12.48 | $12.48 | 9,469 |
| 2019-11-15 | $12.22 | $12.43 | $12.22 | $12.43 | $12.43 | 29,958 |
| 2019-11-14 | $12.05 | $12.14 | $11.94 | $12.03 | $12.03 | 14,984 |
| 2019-11-13 | $12.08 | $12.18 | $12.00 | $12.15 | $12.15 | 48,381 |
| 2019-11-12 | $12.17 | $12.31 | $12.14 | $12.15 | $12.15 | 57,327 |
| 2019-11-11 | $11.91 | $11.91 | $11.70 | $11.82 | $11.82 | 52,189 |
| 2019-11-08 | $12.15 | $12.29 | $12.12 | $12.16 | $12.16 | 20,563 |
| 2019-11-07 | $12.58 | $12.65 | $12.55 | $12.63 | $12.63 | 289,009 |
| 2019-11-06 | $12.55 | $12.55 | $12.42 | $12.44 | $12.44 | 121,189 |
| 2019-11-05 | $12.43 | $12.55 | $12.34 | $12.55 | $12.55 | 26,548 |
| 2019-11-04 | $12.30 | $12.60 | $12.30 | $12.57 | $12.57 | 132,466 |
| 2019-11-01 | $11.87 | $12.10 | $11.87 | $12.00 | $12.00 | 306,530 |
| 2019-10-31 | $11.88 | $12.03 | $11.80 | $11.87 | $11.87 | 627,613 |
| 2019-10-30 | $11.98 | $12.03 | $11.81 | $12.03 | $12.03 | 137,156 |
| 2019-10-29 | $11.74 | $11.86 | $11.67 | $11.81 | $11.81 | 137,063 |
| 2019-10-28 | $11.87 | $12.18 | $11.87 | $12.05 | $12.05 | 88,770 |
| 2019-10-25 | $11.57 | $11.72 | $11.57 | $11.63 | $11.63 | 632,100 |
| 2019-10-24 | $11.47 | $11.47 | $11.25 | $11.34 | $11.34 | 833,676 |
| 2019-10-23 | $11.48 | $11.48 | $11.33 | $11.45 | $11.45 | 54,770 |
| 2019-10-22 | $11.68 | $11.68 | $11.50 | $11.60 | $11.60 | 349,296 |
| 2019-10-21 | $12.21 | $12.34 | $12.21 | $12.32 | $12.32 | 39,604 |
| 2019-10-18 | $11.65 | $11.85 | $11.65 | $11.78 | $11.78 | 18,261 |
| 2019-10-17 | $11.65 | $11.65 | $11.60 | $11.64 | $11.64 | 142,319 |
| 2019-10-16 | $11.51 | $11.69 | $11.48 | $11.60 | $11.60 | 101,253 |
| 2019-10-15 | $11.25 | $11.73 | $11.25 | $11.73 | $11.73 | 2,063 |
| 2019-10-14 | $11.48 | $11.48 | $11.19 | $11.25 | $11.25 | 18,600 |
| 2019-10-11 | $11.55 | $11.55 | $11.40 | $11.49 | $11.49 | 76,666 |
| 2019-10-10 | $11.53 | $11.78 | $11.53 | $11.76 | $11.76 | 358,535 |
| 2019-10-09 | $11.56 | $11.62 | $11.42 | $11.51 | $11.51 | 62,867 |
| 2019-10-08 | $11.25 | $11.30 | $11.12 | $11.30 | $11.30 | 144,584 |
| 2019-10-07 | $10.82 | $10.92 | $10.75 | $10.82 | $10.82 | 164,639 |
| 2019-10-04 | $10.71 | $11.00 | $10.71 | $10.95 | $10.95 | 243,151 |
| 2019-10-03 | $10.50 | $10.57 | $10.44 | $10.52 | $10.52 | 58,708 |
| 2019-10-02 | $10.20 | $10.33 | $10.18 | $10.33 | $10.33 | 20,252 |
| 2019-10-01 | $10.25 | $10.25 | $10.03 | $10.03 | $10.03 | 15,180 |
| 2019-09-30 | $9.95 | $10.25 | $9.95 | $10.25 | $10.25 | 53,799 |
| 2019-09-27 | $10.25 | $10.35 | $10.00 | $10.16 | $10.16 | 57,988 |
| 2019-09-26 | $10.13 | $10.23 | $10.13 | $10.16 | $10.16 | 48,437 |
| 2019-09-25 | $10.02 | $10.23 | $10.02 | $10.23 | $10.23 | 68,419 |
| 2019-09-24 | $9.95 | $10.00 | $9.90 | $9.90 | $9.90 | 143,136 |
| 2019-09-23 | $9.83 | $9.83 | $9.59 | $9.68 | $9.68 | 17,088 |
| 2019-09-20 | $9.95 | $10.00 | $9.85 | $9.92 | $9.92 | 35,886 |
| 2019-09-19 | $9.67 | $9.69 | $9.64 | $9.68 | $9.68 | 247,103 |
| 2019-09-18 | $9.42 | $9.66 | $9.42 | $9.59 | $9.59 | 166,501 |
| 2019-09-17 | $9.30 | $9.30 | $9.25 | $9.28 | $9.28 | 39,733 |
| 2019-09-16 | $9.34 | $9.34 | $9.25 | $9.30 | $9.30 | 9,419 |
| 2019-09-13 | $9.35 | $9.43 | $9.28 | $9.40 | $9.40 | 672,878 |
| 2019-09-12 | $9.25 | $9.30 | $9.23 | $9.27 | $9.27 | 9,965 |
| 2019-09-11 | $9.10 | $9.25 | $9.05 | $9.20 | $9.20 | 118,558 |
| 2019-09-10 | $9.17 | $9.17 | $9.00 | $9.06 | $9.06 | 19,720 |
| 2019-09-09 | $9.30 | $9.31 | $9.21 | $9.25 | $9.25 | 41,126 |
| 2019-09-06 | $9.43 | $9.49 | $9.43 | $9.48 | $9.48 | 12,906 |
| 2019-09-05 | $9.39 | $9.55 | $9.39 | $9.55 | $9.55 | 36,548 |
| 2019-09-04 | $9.46 | $9.46 | $9.40 | $9.44 | $9.44 | 148,502 |
| 2019-09-03 | $9.37 | $9.47 | $9.35 | $9.44 | $9.44 | 923,924 |
| 2019-08-30 | $9.51 | $9.54 | $9.38 | $9.44 | $9.44 | 119,848 |
| 2019-08-29 | $9.57 | $9.58 | $9.55 | $9.57 | $9.57 | 100,614 |
| 2019-08-28 | $9.53 | $9.62 | $9.53 | $9.58 | $9.58 | 91,034 |
| 2019-08-27 | $9.64 | $9.65 | $9.56 | $9.65 | $9.65 | 1,117,010 |
| 2019-08-26 | $9.72 | $9.81 | $9.64 | $9.68 | $9.68 | 277,732 |
| 2019-08-23 | $8.94 | $9.05 | $8.68 | $8.81 | $8.81 | 3,331,590 |
| 2019-08-22 | $8.92 | $8.92 | $8.45 | $8.63 | $8.63 | 5,252,785 |
| 2019-08-21 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 1,940,761 |
| 2019-08-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 115,666 |
| 2019-08-19 | $8.74 | $8.93 | $8.74 | $8.78 | $8.78 | 7,252 |
| 2019-08-16 | $8.42 | $8.44 | $8.42 | $8.44 | $8.44 | 136,758 |
| 2019-08-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 59,388 |
| 2019-08-14 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 725 |
| 2019-08-13 | $7.96 | $8.06 | $7.96 | $8.06 | $8.06 | 600 |
| 2019-08-09 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 550 |
| 2019-08-08 | $7.86 | $7.98 | $7.86 | $7.98 | $7.98 | 45,268 |
| 2019-08-07 | $7.83 | $7.86 | $7.83 | $7.86 | $7.86 | 324 |
| 2019-08-06 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 9,396 |
| 2019-08-05 | $8.05 | $8.05 | $7.75 | $7.89 | $7.89 | 4,000 |
| 2019-08-02 | $8.19 | $8.19 | $8.10 | $8.12 | $8.12 | 2,700 |
| 2019-08-01 | $8.35 | $8.53 | $8.19 | $8.19 | $8.19 | 69,123 |
| 2019-07-31 | $8.16 | $8.17 | $8.10 | $8.10 | $8.10 | 2,412 |
| 2019-07-30 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 109,247 |
| 2019-07-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 520 |
| 2019-07-26 | $8.30 | $8.30 | $8.29 | $8.29 | $8.29 | 6,200 |
| 2019-07-25 | $8.35 | $8.36 | $8.32 | $8.36 | $8.36 | 3,160 |
| 2019-07-24 | $8.33 | $8.42 | $8.33 | $8.42 | $8.42 | 62,773 |
| 2019-07-23 | $8.30 | $8.34 | $8.30 | $8.34 | $8.34 | 420 |
| 2019-07-22 | $8.44 | $8.44 | $8.41 | $8.41 | $8.41 | 2,510 |
| 2019-07-19 | $8.61 | $8.61 | $8.58 | $8.58 | $8.58 | 4,832 |
| 2019-07-18 | $8.38 | $8.38 | $8.36 | $8.36 | $8.36 | 22,906 |
| 2019-07-17 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 17,138 |
| 2019-07-16 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 390 |
| 2019-07-15 | $8.31 | $8.31 | $8.29 | $8.29 | $8.29 | 832 |
| 2019-07-12 | $8.36 | $8.36 | $8.25 | $8.30 | $8.30 | 25,108 |
| 2019-07-11 | $8.45 | $8.45 | $8.42 | $8.45 | $8.45 | 4,000 |
| 2019-07-10 | $8.75 | $8.75 | $8.60 | $8.65 | $8.65 | 2,350 |
| 2019-07-09 | $8.76 | $8.81 | $8.76 | $8.79 | $8.79 | 60,361 |
| 2019-07-08 | $8.82 | $8.82 | $8.78 | $8.80 | $8.80 | 157,494 |
| 2019-07-05 | $8.50 | $8.85 | $8.50 | $8.85 | $8.85 | 500 |
| 2019-07-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 801 |
| 2019-07-02 | $8.94 | $8.95 | $8.90 | $8.95 | $8.95 | 15,887 |
| 2019-07-01 | $9.05 | $9.22 | $8.60 | $8.60 | $8.60 | 169,495 |
| 2019-06-28 | $8.67 | $8.85 | $8.67 | $8.85 | $8.85 | 23,375 |
| 2019-06-27 | $8.79 | $8.95 | $8.65 | $8.95 | $8.95 | 236,680 |
| 2019-06-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 10,808 |
| 2019-06-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,010 |
| 2019-06-24 | $8.06 | $8.22 | $8.06 | $8.20 | $8.20 | 60,731 |
| 2019-06-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 55,031 |
| 2019-06-20 | $8.04 | $8.15 | $8.04 | $8.13 | $8.13 | 353,624 |
| 2019-06-19 | $8.06 | $8.06 | $7.89 | $7.89 | $7.89 | 113,185 |
| 2019-06-18 | $7.78 | $7.79 | $7.78 | $7.79 | $7.79 | 250 |
| 2019-06-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 20,000 |
| 2019-06-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 464 |
| 2019-06-12 | $7.86 | $7.86 | $7.80 | $7.86 | $7.86 | 84,607 |
| 2019-06-11 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 41,672 |
| 2019-06-10 | $7.70 | $7.74 | $7.70 | $7.74 | $7.74 | 54,415 |
| 2019-06-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 163 |
| 2019-06-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 249,893 |
| 2019-06-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 57,693 |
| 2019-06-04 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 845 |
| 2019-06-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 10,172 |
| 2019-05-31 | $7.85 | $7.85 | $7.81 | $7.81 | $7.81 | 126,689 |
| 2019-05-30 | $7.80 | $7.80 | $7.72 | $7.72 | $7.72 | 41,284 |
| 2019-05-29 | $7.83 | $7.83 | $7.50 | $7.79 | $7.79 | 53,834 |
| 2019-05-28 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 100 |
| 2019-05-24 | $7.74 | $7.74 | $6.80 | $6.80 | $6.80 | 2,948 |
| 2019-05-23 | $7.30 | $7.50 | $7.30 | $7.50 | $7.50 | 467,784 |
| 2019-05-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,260,424 |
| 2019-05-20 | $7.90 | $7.92 | $7.78 | $7.78 | $7.78 | 2,319 |
| 2019-05-17 | $7.66 | $7.91 | $7.66 | $7.81 | $7.81 | 345,496 |
| 2019-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 55,687 |
| 2019-05-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,062,447 |
| 2019-05-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 46,961 |
| 2019-05-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 15 |
| 2019-05-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 67,052 |
| 2019-05-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 245,245 |
| 2019-05-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 150,000 |
| 2019-05-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,185,778 |
| 2019-05-06 | $7.09 | $7.10 | $7.00 | $7.10 | $7.10 | 411,470 |
| 2019-05-03 | $7.25 | $7.50 | $7.00 | $7.10 | $7.10 | 2,008,438 |
| 2019-05-02 | $6.80 | $7.15 | $6.80 | $7.15 | $7.15 | 2,300,553 |
| 2019-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 200 |
| 2019-04-30 | $7.20 | $7.20 | $7.15 | $7.16 | $7.16 | 1,856,955 |
| 2019-04-29 | $7.50 | $7.50 | $7.15 | $7.15 | $7.15 | 885,152 |
| 2019-04-26 | $7.20 | $7.35 | $7.20 | $7.35 | $7.35 | 1,644,279 |
| 2019-04-25 | $7.26 | $7.27 | $7.05 | $7.25 | $7.25 | 1,018,534 |
| 2019-04-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 47,903 |
| 2019-04-23 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 1,079,609 |
| 2019-04-22 | $6.55 | $7.00 | $6.55 | $7.00 | $7.00 | 1,584 |
| 2019-04-18 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 77,122 |
| 2019-04-17 | $7.10 | $7.10 | $7.00 | $7.01 | $7.01 | 2,315 |
| 2019-04-16 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,320,078 |
| 2019-04-15 | $6.95 | $7.05 | $6.95 | $7.02 | $7.02 | 2,097,523 |
| 2019-04-12 | $6.78 | $6.89 | $6.78 | $6.89 | $6.89 | 616,517 |
| 2019-04-11 | $6.84 | $6.85 | $6.71 | $6.79 | $6.79 | 692,636 |
| 2019-04-10 | $6.88 | $7.00 | $6.88 | $6.92 | $6.92 | 737,424 |
| 2019-04-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 124,549 |
| 2019-04-08 | $6.70 | $6.80 | $6.65 | $6.65 | $6.65 | 366,434 |
| 2019-04-05 | $6.63 | $6.65 | $6.54 | $6.60 | $6.60 | 13,124 |
| 2019-04-04 | $6.69 | $6.69 | $6.50 | $6.58 | $6.58 | 846,408 |
| 2019-04-03 | $6.60 | $7.00 | $6.60 | $6.73 | $6.73 | 1,121,213 |
| 2019-04-02 | $7.00 | $7.00 | $6.65 | $6.67 | $6.67 | 2,306,116 |
| 2019-04-01 | $6.90 | $6.90 | $6.77 | $6.78 | $6.78 | 8,726 |
| 2019-03-29 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 1,510 |
| 2019-03-28 | $6.70 | $6.70 | $6.69 | $6.69 | $6.69 | 1,225 |
| 2019-03-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 6,500 |
| 2019-03-21 | $6.39 | $6.39 | $6.32 | $6.32 | $6.32 | 7,269 |
| 2019-03-20 | $6.45 | $6.55 | $6.45 | $6.50 | $6.50 | 25,800 |
| 2019-03-19 | $7.00 | $7.00 | $6.66 | $6.70 | $6.70 | 42,100 |
| 2019-03-15 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 10,500 |
| 2019-03-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 11,500 |
| 2019-03-13 | $6.40 | $6.51 | $6.35 | $6.45 | $6.45 | 19,000 |
| 2019-03-12 | $7.75 | $7.75 | $6.75 | $6.75 | $6.75 | 1,570 |
| 2019-03-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 122 |
| 2019-02-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2,000 |
| 2019-02-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 6,900 |
| 2019-02-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 369 |
| 2019-02-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,121 |
| 2019-01-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 900 |
| 2019-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 750 |
| 2019-01-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 833 |
| 2019-01-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 450 |
| 2018-12-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2018-12-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 176 |
| 2018-12-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 500 |
| 2018-12-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 154 |
| 2018-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 25,000 |
| 2018-11-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 136 |
| 2018-11-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 25,000 |
| 2018-11-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
Meituan - Class B (MPNGF) News Headlines
.jpg)
These 5 stocks are beating the S&P 500 — and analysts expect them to rise even further
CNBC Pro screened the S&P 500 and the Vanguard FTSE All-World ex-US ETF for stocks that are beating the market so far this year — and that analysts l…
cnbc.com March 24, 2024Recent Meituan - Class B (MPNGF) News
Similar Companies to Meituan - Class B (MPNGF) 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 | -- | -- | -- |