Nihon M&A Center Holdings Inc (NHMAF) Exchange: PINK
Data as of Oct. 7, 2025
$5.60 ($0.00) 0.00%
Nihon M&A Center Holdings Inc - Daily Information
Click for more stock information on Nihon M&A Center Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $5.60 |
| Previous Close | $5.60 |
| High | $5.60 |
| Low | $5.60 |
| Adjusted Open | $5.60 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $5.60 |
| Adjusted Low | $5.60 |
Invest in Nihon M&A Center Holdings Inc (NHMAF)
Key People Nihon M&A Center Holdings Inc
| Employee | Position |
|---|---|
| Yasuhiro Wakebayashi | Chairman |
| Suguru Miyake | President & Representative Director |
| Takamaro Naraki | Director, Vice President & GM-Administration |
| Tsuneo Watanabe | Director & Manager-Specialized Business Division |
| Hideyuki Kumagai | Director & Senior Manager-Corporate Advisor |
| Rie Nakamura | Chief Creative Officer |
| Tsutomu Kokame | Executive Officer |
| Masahiko Otsuki | Senior Managing Director & Head-Related Business |
| Hachidai Sawamura | Managing Executive Officer |
| Iwao Hirayama | Director |
| Naoki Takeuchi | Director & General Manager-Sales |
| Yoichi Miyazaki | Executive Officer & Manager-Investor Relations |
| Tokihiko Mori | Independent Director |
| Anna Dingley | Independent Director |
| Minako Takeuchi | Independent Director |
| Naoki Kinoshita | Independent Director |
| Yoshinori Yamada | Independent Director |
Historical Stock Data for Nihon M&A Center Holdings Inc (NHMAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2025-09-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 647 |
| 2025-09-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2025-09-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2025-09-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 25 |
| 2025-09-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2025-09-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 122 |
| 2025-09-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2025-09-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2025-09-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2025-09-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 76 |
| 2025-09-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-08-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-07-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2025-06-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2025-06-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-06-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-05-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-23 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-04-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-31 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-03-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-28 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-27 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-24 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-19 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2025-02-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 549 |
| 2025-02-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-02-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-02-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-02-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1 |
| 2025-01-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2025-01-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-01-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 64 |
| 2025-01-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-10 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-08 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2025-01-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-31 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-30 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-27 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-26 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-23 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-20 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-19 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-18 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-12-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 228 |
| 2024-12-13 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-12-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-12-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 524 |
| 2024-12-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-12-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-12-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-12-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 33 |
| 2024-12-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-12-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-12-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 15 |
| 2024-11-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 400 |
| 2024-11-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-11 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-11-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2024-10-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 106 |
| 2024-10-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-29 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-21 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 3,300 |
| 2024-10-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-14 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-09 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-08 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2024-10-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 136 |
| 2024-10-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 59 |
| 2024-10-01 | $4.55 | $4.55 | $4.51 | $4.51 | $4.51 | 33 |
| 2024-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-09-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 26 |
| 2024-09-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-24 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-23 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-18 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2024-09-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 26 |
| 2024-09-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-09-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 318 |
| 2024-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 122 |
| 2024-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 80 |
| 2024-08-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-07-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-07-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2024-07-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-07-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 26 |
| 2024-07-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-07-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 664 |
| 2024-07-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-07-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-06-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 66 |
| 2024-06-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-06-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 357 |
| 2024-06-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-06-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-05-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-05-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-05-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 87 |
| 2024-05-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-05-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-05-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-05-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-05-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 87 |
| 2024-05-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-05-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-05-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-05-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-05-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2024-05-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 220 |
| 2024-05-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-05-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-05-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-05-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 32 |
| 2024-05-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-04-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 185 |
| 2024-04-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2024-04-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 203 |
| 2024-04-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 33 |
| 2024-04-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2024-04-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 800 |
| 2024-04-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2024-04-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2024-04-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 67 |
| 2024-04-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-04-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-04-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 800 |
| 2024-04-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-04-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-04-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 534 |
| 2024-04-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 149 |
| 2024-03-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-03-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-02-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 149 |
| 2024-02-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-26 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-02-20 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 196 |
| 2024-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 20 |
| 2024-02-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 49 |
| 2024-02-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-02-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-02-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-02-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 333 |
| 2024-02-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-02-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-02-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2024-01-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 33 |
| 2024-01-30 | $5.31 | $5.41 | $5.31 | $5.41 | $5.41 | 183 |
| 2024-01-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-01-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 22 |
| 2024-01-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 7 |
| 2024-01-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 139 |
| 2024-01-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 16 |
| 2024-01-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 490 |
| 2024-01-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-12-22 | $5.34 | $5.34 | $5.07 | $5.07 | $5.07 | 21 |
| 2023-12-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 54 |
| 2023-12-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-12-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-12-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-12-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3 |
| 2023-12-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 197 |
| 2023-12-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-12-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-12-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-12-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 3 |
| 2023-12-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-11-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2023-11-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-11-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 87 |
| 2023-11-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 68 |
| 2023-11-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-11-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-10-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 28 |
| 2023-10-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-24 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-23 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-20 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-19 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-18 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-17 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-16 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-10-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 33 |
| 2023-10-12 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 9,194 |
| 2023-10-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2023-10-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2023-10-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 98 |
| 2023-10-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-10-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-10-04 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 139 |
| 2023-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 657 |
| 2023-10-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 8 |
| 2023-09-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-09-21 | $4.89 | $4.89 | $4.75 | $4.89 | $4.89 | 266 |
| 2023-09-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 91 |
| 2023-09-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-09-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 266 |
| 2023-09-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 75 |
| 2023-09-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 215 |
| 2023-09-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-09-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 13,391 |
| 2023-09-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-09-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 164 |
| 2023-09-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-09-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-09-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 25 |
| 2023-09-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-08-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 538 |
| 2023-08-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-08-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 160 |
| 2023-08-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-08-25 | $5.34 | $5.43 | $5.34 | $5.43 | $5.43 | 160 |
| 2023-08-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-23 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-21 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-08-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 37 |
| 2023-08-15 | $4.93 | $4.97 | $4.93 | $4.97 | $4.97 | 94 |
| 2023-08-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 18 |
| 2023-08-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-08-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-08-08 | $4.87 | $4.99 | $4.87 | $4.99 | $4.99 | 471 |
| 2023-08-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 522 |
| 2023-08-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 125 |
| 2023-08-03 | $4.91 | $4.94 | $4.87 | $4.94 | $4.94 | 817,943 |
| 2023-08-02 | $5.03 | $5.25 | $5.00 | $5.17 | $5.17 | 40,559 |
| 2023-08-01 | $5.27 | $5.61 | $5.27 | $5.27 | $5.27 | 1,455 |
| 2023-07-31 | $5.69 | $5.90 | $5.69 | $5.90 | $5.90 | 454 |
| 2023-07-28 | $7.62 | $7.64 | $7.25 | $7.64 | $7.64 | 910 |
| 2023-07-27 | $8.06 | $8.23 | $7.93 | $7.93 | $7.93 | 2,461 |
| 2023-07-26 | $7.80 | $7.80 | $7.48 | $7.64 | $7.64 | 47 |
| 2023-07-25 | $7.34 | $7.76 | $7.34 | $7.76 | $7.76 | 1,362 |
| 2023-07-24 | $7.49 | $7.82 | $7.45 | $7.65 | $7.65 | 1,935 |
| 2023-07-21 | $7.25 | $7.65 | $7.25 | $7.48 | $7.48 | 681 |
| 2023-07-20 | $7.55 | $7.71 | $7.39 | $7.39 | $7.39 | 209 |
| 2023-07-19 | $7.81 | $7.81 | $7.58 | $7.70 | $7.70 | 4,590 |
| 2023-07-18 | $7.87 | $7.87 | $7.47 | $7.47 | $7.47 | 131 |
| 2023-07-17 | $7.65 | $7.89 | $7.49 | $7.49 | $7.49 | 1,953 |
| 2023-07-14 | $7.69 | $7.82 | $7.56 | $7.69 | $7.69 | 25,858 |
| 2023-07-13 | $7.69 | $7.96 | $7.69 | $7.81 | $7.81 | 1,085 |
| 2023-07-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 71 |
| 2023-07-11 | $7.49 | $7.73 | $7.49 | $7.73 | $7.73 | 890 |
| 2023-07-10 | $7.29 | $7.54 | $7.29 | $7.54 | $7.54 | 101 |
| 2023-07-07 | $7.20 | $7.38 | $7.20 | $7.26 | $7.26 | 284 |
| 2023-07-06 | $7.32 | $7.32 | $7.10 | $7.18 | $7.18 | 107 |
| 2023-07-05 | $7.22 | $7.67 | $7.22 | $7.49 | $7.49 | 1,620 |
| 2023-07-03 | $7.60 | $7.60 | $7.54 | $7.54 | $7.54 | 1,236 |
| 2023-06-30 | $7.52 | $7.72 | $7.52 | $7.52 | $7.52 | 640 |
| 2023-06-29 | $7.65 | $7.76 | $7.53 | $7.65 | $7.65 | 1,000 |
| 2023-06-28 | $7.51 | $7.75 | $7.51 | $7.56 | $7.56 | 397 |
| 2023-06-27 | $7.67 | $7.79 | $7.55 | $7.55 | $7.55 | 681 |
| 2023-06-26 | $7.56 | $7.74 | $7.50 | $7.50 | $7.50 | 202 |
| 2023-06-23 | $7.49 | $7.74 | $7.45 | $7.45 | $7.45 | 811 |
| 2023-06-22 | $7.70 | $7.96 | $7.70 | $7.83 | $7.83 | 675 |
| 2023-06-21 | $7.71 | $7.78 | $7.71 | $7.78 | $7.78 | 1,896 |
| 2023-06-20 | $7.85 | $8.00 | $7.66 | $8.00 | $8.00 | 329 |
| 2023-06-16 | $7.91 | $8.12 | $7.86 | $7.88 | $7.88 | 465 |
| 2023-06-15 | $7.81 | $7.81 | $7.56 | $7.71 | $7.71 | 703 |
| 2023-06-14 | $7.44 | $7.68 | $7.44 | $7.68 | $7.68 | 1,033 |
| 2023-06-13 | $7.64 | $7.70 | $7.54 | $7.54 | $7.54 | 26,641 |
| 2023-06-12 | $7.24 | $7.48 | $7.24 | $7.30 | $7.30 | 690 |
| 2023-06-09 | $7.15 | $7.27 | $7.03 | $7.09 | $7.09 | 1,861 |
| 2023-06-08 | $7.05 | $7.25 | $7.05 | $7.15 | $7.15 | 3,955 |
| 2023-06-07 | $7.26 | $7.61 | $7.14 | $7.14 | $7.14 | 595 |
| 2023-06-06 | $7.48 | $7.48 | $7.23 | $7.33 | $7.33 | 1,505 |
| 2023-06-05 | $7.32 | $7.66 | $7.20 | $7.32 | $7.32 | 915 |
| 2023-06-02 | $7.43 | $7.63 | $7.38 | $7.38 | $7.38 | 1,791 |
| 2023-06-01 | $7.25 | $7.33 | $7.16 | $7.25 | $7.25 | 1,843 |
| 2023-05-31 | $6.85 | $7.12 | $6.85 | $6.92 | $6.92 | 514 |
| 2023-05-30 | $7.24 | $7.37 | $7.04 | $7.04 | $7.04 | 1,222 |
| 2023-05-26 | $7.37 | $7.37 | $7.31 | $7.31 | $7.31 | 625 |
| 2023-05-25 | $7.39 | $7.51 | $7.27 | $7.33 | $7.33 | 217 |
| 2023-05-24 | $7.54 | $7.54 | $7.31 | $7.31 | $7.31 | 274 |
| 2023-05-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 854 |
| 2023-05-22 | $7.72 | $7.72 | $7.68 | $7.68 | $7.68 | 283 |
| 2023-05-19 | $7.86 | $8.13 | $7.81 | $7.81 | $7.81 | 1,533 |
| 2023-05-18 | $7.73 | $7.85 | $7.73 | $7.85 | $7.85 | 130 |
| 2023-05-17 | $7.37 | $7.65 | $7.37 | $7.57 | $7.57 | 720 |
| 2023-05-16 | $7.84 | $7.84 | $7.71 | $7.84 | $7.84 | 281 |
| 2023-05-15 | $7.59 | $7.59 | $7.36 | $7.48 | $7.48 | 940 |
| 2023-05-12 | $7.48 | $7.60 | $7.48 | $7.48 | $7.48 | 568 |
| 2023-05-11 | $7.55 | $7.67 | $7.42 | $7.67 | $7.67 | 1,202 |
| 2023-05-10 | $7.34 | $7.46 | $7.34 | $7.46 | $7.46 | 222 |
| 2023-05-09 | $7.50 | $7.57 | $7.38 | $7.38 | $7.38 | 1,686 |
| 2023-05-08 | $7.47 | $7.59 | $7.47 | $7.59 | $7.59 | 1,815 |
| 2023-05-05 | $7.43 | $7.64 | $7.43 | $7.64 | $7.64 | 1,871 |
| 2023-05-04 | $7.41 | $7.57 | $7.41 | $7.57 | $7.57 | 2,863 |
| 2023-05-03 | $7.57 | $7.59 | $7.45 | $7.45 | $7.45 | 4,321 |
| 2023-05-02 | $7.39 | $7.55 | $7.23 | $7.55 | $7.55 | 526 |
| 2023-05-01 | $8.05 | $8.05 | $7.81 | $7.81 | $7.81 | 270,729 |
| 2023-04-28 | $7.64 | $7.85 | $7.64 | $7.64 | $7.64 | 357 |
| 2023-04-27 | $7.57 | $7.57 | $7.33 | $7.45 | $7.45 | 1,629 |
| 2023-04-26 | $7.55 | $7.55 | $7.41 | $7.41 | $7.41 | 1,709 |
| 2023-04-25 | $7.46 | $7.58 | $7.37 | $7.37 | $7.37 | 2,610 |
| 2023-04-24 | $7.58 | $7.63 | $7.52 | $7.63 | $7.63 | 927 |
| 2023-04-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 438 |
| 2023-04-20 | $7.35 | $7.60 | $7.35 | $7.60 | $7.60 | 753 |
| 2023-04-19 | $7.41 | $7.41 | $7.17 | $7.29 | $7.29 | 1,043 |
| 2023-04-18 | $7.27 | $7.52 | $7.23 | $7.52 | $7.52 | 1,615 |
| 2023-04-17 | $7.53 | $7.59 | $7.35 | $7.59 | $7.59 | 60,788 |
| 2023-04-14 | $7.52 | $7.55 | $7.42 | $7.42 | $7.42 | 1,267 |
| 2023-04-13 | $7.55 | $7.55 | $7.42 | $7.42 | $7.42 | 254 |
| 2023-04-12 | $7.27 | $7.27 | $7.06 | $7.21 | $7.21 | 620 |
| 2023-04-11 | $6.67 | $6.83 | $6.67 | $6.67 | $6.67 | 230 |
| 2023-04-10 | $6.82 | $6.82 | $6.53 | $6.68 | $6.68 | 1,865 |
| 2023-04-06 | $6.90 | $6.95 | $6.84 | $6.84 | $6.84 | 180 |
| 2023-04-05 | $6.98 | $7.20 | $6.95 | $7.20 | $7.20 | 870 |
| 2023-04-04 | $7.64 | $7.64 | $7.39 | $7.39 | $7.39 | 1,751 |
| 2023-04-03 | $7.54 | $7.67 | $7.49 | $7.67 | $7.67 | 840 |
| 2023-03-31 | $7.54 | $7.54 | $7.29 | $7.29 | $7.29 | 413 |
| 2023-03-30 | $7.50 | $7.50 | $7.25 | $7.50 | $7.50 | 923 |
| 2023-03-29 | $7.48 | $7.58 | $7.48 | $7.58 | $7.58 | 69 |
| 2023-03-28 | $7.70 | $7.70 | $7.56 | $7.56 | $7.56 | 103 |
| 2023-03-27 | $7.71 | $7.74 | $7.60 | $7.60 | $7.60 | 630 |
| 2023-03-24 | $7.66 | $7.66 | $7.56 | $7.66 | $7.66 | 804 |
| 2023-03-23 | $7.86 | $7.86 | $7.72 | $7.72 | $7.72 | 430 |
| 2023-03-22 | $7.61 | $7.74 | $7.49 | $7.49 | $7.49 | 768 |
| 2023-03-21 | $7.62 | $7.70 | $7.49 | $7.49 | $7.49 | 908 |
| 2023-03-20 | $7.50 | $7.70 | $7.50 | $7.50 | $7.50 | 634 |
| 2023-03-17 | $7.53 | $7.79 | $7.53 | $7.79 | $7.79 | 863 |
| 2023-03-16 | $7.73 | $7.85 | $7.59 | $7.85 | $7.85 | 71,627 |
| 2023-03-15 | $7.19 | $7.21 | $7.19 | $7.21 | $7.21 | 868 |
| 2023-03-14 | $7.77 | $7.77 | $7.37 | $7.37 | $7.37 | 959 |
| 2023-03-13 | $7.65 | $7.91 | $7.63 | $7.63 | $7.63 | 219 |
| 2023-03-10 | $7.76 | $8.02 | $7.76 | $7.76 | $7.76 | 452 |
| 2023-03-09 | $8.10 | $8.37 | $8.10 | $8.37 | $8.37 | 337 |
| 2023-03-08 | $8.33 | $8.33 | $8.13 | $8.13 | $8.13 | 893 |
| 2023-03-07 | $8.36 | $8.44 | $8.16 | $8.22 | $8.22 | 822 |
| 2023-03-06 | $8.23 | $8.37 | $8.23 | $8.30 | $8.30 | 208 |
| 2023-03-03 | $8.18 | $8.35 | $8.18 | $8.18 | $8.18 | 621 |
| 2023-03-02 | $8.10 | $8.10 | $7.90 | $7.90 | $7.90 | 318 |
| 2023-03-01 | $8.27 | $8.27 | $8.12 | $8.12 | $8.12 | 232 |
| 2023-02-28 | $8.27 | $8.41 | $8.27 | $8.41 | $8.41 | 851 |
| 2023-02-27 | $8.20 | $8.27 | $8.20 | $8.27 | $8.27 | 865 |
| 2023-02-24 | $8.30 | $8.30 | $8.16 | $8.30 | $8.30 | 905 |
| 2023-02-23 | $8.64 | $8.66 | $8.36 | $8.66 | $8.66 | 724 |
| 2023-02-22 | $8.52 | $8.68 | $8.47 | $8.47 | $8.47 | 268 |
| 2023-02-21 | $8.72 | $8.89 | $8.68 | $8.89 | $8.89 | 1,044 |
| 2023-02-17 | $8.77 | $8.97 | $8.67 | $8.67 | $8.67 | 624 |
| 2023-02-16 | $9.04 | $9.20 | $9.04 | $9.12 | $9.12 | 2,002 |
| 2023-02-15 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 432 |
| 2023-02-14 | $9.68 | $9.68 | $9.38 | $9.38 | $9.38 | 1,340 |
| 2023-02-13 | $9.87 | $9.87 | $9.71 | $9.87 | $9.87 | 1,357 |
| 2023-02-10 | $9.70 | $9.70 | $9.50 | $9.70 | $9.70 | 588 |
| 2023-02-09 | $9.84 | $9.96 | $9.70 | $9.70 | $9.70 | 2,497 |
| 2023-02-08 | $10.11 | $10.11 | $9.88 | $9.88 | $9.88 | 1,499 |
| 2023-02-07 | $10.09 | $10.33 | $10.09 | $10.33 | $10.33 | 331 |
| 2023-02-06 | $10.45 | $10.45 | $10.35 | $10.40 | $10.40 | 4,206 |
| 2023-02-03 | $10.25 | $10.25 | $10.12 | $10.12 | $10.12 | 1,820 |
| 2023-02-02 | $10.54 | $10.65 | $10.49 | $10.65 | $10.65 | 523 |
| 2023-02-01 | $10.56 | $10.64 | $10.42 | $10.45 | $10.45 | 2,090 |
| 2023-01-31 | $10.20 | $10.20 | $10.01 | $10.01 | $10.01 | 883 |
| 2023-01-30 | $10.31 | $10.42 | $10.25 | $10.25 | $10.25 | 4,652 |
| 2023-01-27 | $12.85 | $13.06 | $12.69 | $12.88 | $12.88 | 2,175 |
| 2023-01-26 | $13.26 | $13.54 | $13.26 | $13.26 | $13.26 | 257 |
| 2023-01-25 | $13.31 | $13.46 | $13.24 | $13.24 | $13.24 | 1,531 |
| 2023-01-24 | $13.26 | $13.27 | $13.12 | $13.12 | $13.12 | 1,419 |
| 2023-01-23 | $13.28 | $13.67 | $13.24 | $13.24 | $13.24 | 1,868 |
| 2023-01-20 | $13.03 | $13.18 | $12.87 | $12.87 | $12.87 | 646 |
| 2023-01-19 | $13.29 | $13.54 | $13.28 | $13.41 | $13.41 | 1,994 |
| 2023-01-18 | $13.11 | $13.48 | $13.11 | $13.11 | $13.11 | 1,033 |
| 2023-01-17 | $13.27 | $13.35 | $13.27 | $13.28 | $13.28 | 1,316 |
| 2023-01-13 | $12.99 | $13.20 | $12.92 | $12.92 | $12.92 | 782 |
| 2023-01-12 | $12.97 | $13.30 | $12.97 | $13.30 | $13.30 | 1,335 |
| 2023-01-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 582 |
| 2023-01-10 | $12.63 | $12.99 | $12.28 | $12.33 | $12.33 | 408 |
| 2023-01-09 | $12.43 | $13.18 | $12.34 | $12.34 | $12.34 | 878 |
| 2023-01-06 | $12.20 | $12.72 | $12.20 | $12.72 | $12.72 | 441 |
| 2023-01-05 | $12.53 | $12.84 | $12.21 | $12.21 | $12.21 | 996 |
| 2023-01-04 | $12.24 | $12.59 | $11.89 | $11.89 | $11.89 | 3,304 |
| 2023-01-03 | $12.09 | $12.77 | $12.04 | $12.04 | $12.04 | 961 |
| 2022-12-30 | $11.91 | $12.32 | $11.91 | $12.32 | $12.32 | 576 |
| 2022-12-29 | $12.32 | $12.70 | $11.93 | $12.70 | $12.70 | 1,609 |
| 2022-12-28 | $11.61 | $12.17 | $11.55 | $11.55 | $11.55 | 5,416 |
| 2022-12-27 | $11.80 | $12.36 | $11.61 | $11.99 | $11.99 | 2,782 |
| 2022-12-23 | $11.17 | $11.89 | $11.17 | $11.53 | $11.53 | 3,850 |
| 2022-12-22 | $11.62 | $11.93 | $11.62 | $11.77 | $11.77 | 2,472 |
| 2022-12-21 | $11.64 | $12.34 | $11.64 | $11.68 | $11.68 | 4,226 |
| 2022-12-20 | $12.20 | $12.53 | $11.97 | $12.35 | $12.35 | 7,446 |
| 2022-12-19 | $12.02 | $12.56 | $12.02 | $12.56 | $12.56 | 927 |
| 2022-12-16 | $11.88 | $12.66 | $11.88 | $12.61 | $12.61 | 2,461 |
| 2022-12-15 | $12.73 | $12.73 | $12.28 | $12.68 | $12.68 | 1,945 |
| 2022-12-14 | $12.84 | $13.67 | $12.84 | $12.86 | $12.86 | 693 |
| 2022-12-13 | $13.29 | $13.74 | $13.13 | $13.13 | $13.13 | 884 |
| 2022-12-12 | $13.23 | $13.49 | $12.89 | $12.89 | $12.89 | 3,601 |
| 2022-12-09 | $13.09 | $13.39 | $13.09 | $13.09 | $13.09 | 6,174 |
| 2022-12-08 | $13.00 | $13.15 | $13.00 | $13.15 | $13.15 | 12,385 |
| 2022-12-07 | $12.82 | $13.26 | $12.82 | $12.91 | $12.91 | 513 |
| 2022-12-06 | $13.12 | $13.98 | $13.12 | $13.12 | $13.12 | 418 |
| 2022-12-05 | $13.70 | $14.08 | $13.70 | $13.75 | $13.75 | 13,640 |
| 2022-12-02 | $13.82 | $14.20 | $13.82 | $13.86 | $13.86 | 7,874 |
| 2022-12-01 | $13.92 | $14.58 | $13.78 | $14.19 | $14.19 | 1,734 |
| 2022-11-30 | $13.03 | $13.66 | $12.82 | $12.87 | $12.87 | 1,259 |
| 2022-11-29 | $13.15 | $13.69 | $12.97 | $13.67 | $13.67 | 218 |
| 2022-11-28 | $13.16 | $13.56 | $13.14 | $13.14 | $13.14 | 3,066 |
| 2022-11-25 | $13.08 | $13.70 | $13.08 | $13.08 | $13.08 | 1,858 |
| 2022-11-23 | $13.32 | $13.32 | $12.52 | $12.52 | $12.52 | 182 |
| 2022-11-22 | $12.60 | $13.20 | $12.40 | $12.40 | $12.40 | 601 |
| 2022-11-21 | $12.73 | $13.41 | $12.73 | $12.73 | $12.73 | 971 |
| 2022-11-18 | $12.88 | $13.49 | $12.81 | $13.15 | $13.15 | 7,724 |
| 2022-11-17 | $13.12 | $13.48 | $13.12 | $13.48 | $13.48 | 1,025 |
| 2022-11-16 | $13.68 | $13.68 | $13.36 | $13.41 | $13.41 | 938 |
| 2022-11-15 | $13.35 | $14.02 | $13.35 | $14.02 | $14.02 | 943 |
| 2022-11-14 | $13.36 | $13.66 | $13.01 | $13.19 | $13.19 | 3,606 |
| 2022-11-11 | $12.56 | $12.79 | $12.37 | $12.49 | $12.49 | 12,869 |
| 2022-11-10 | $11.63 | $11.83 | $11.42 | $11.83 | $11.83 | 2,159 |
| 2022-11-09 | $11.66 | $12.02 | $11.29 | $11.29 | $11.29 | 2,523 |
| 2022-11-08 | $11.36 | $11.93 | $11.36 | $11.93 | $11.93 | 4,513 |
| 2022-11-07 | $11.34 | $11.34 | $11.01 | $11.17 | $11.17 | 8,386 |
| 2022-11-04 | $10.75 | $10.75 | $10.42 | $10.42 | $10.42 | 4,442 |
| 2022-11-03 | $10.60 | $11.34 | $10.60 | $10.85 | $10.85 | 3,401 |
| 2022-11-02 | $11.16 | $11.51 | $10.81 | $10.97 | $10.97 | 2,535 |
| 2022-11-01 | $11.51 | $11.71 | $11.30 | $11.51 | $11.51 | 4,637 |
| 2022-10-31 | $10.90 | $11.27 | $10.90 | $10.93 | $10.93 | 3,097 |
| 2022-10-28 | $11.99 | $12.64 | $11.97 | $12.64 | $12.64 | 2,202 |
| 2022-10-27 | $12.14 | $12.14 | $11.77 | $11.79 | $11.79 | 4,203 |
| 2022-10-26 | $12.08 | $12.22 | $11.94 | $11.99 | $11.99 | 1,938 |
| 2022-10-25 | $11.50 | $11.77 | $11.50 | $11.77 | $11.77 | 1,252 |
| 2022-10-24 | $11.57 | $11.91 | $11.57 | $11.91 | $11.91 | 1,884 |
| 2022-10-21 | $11.43 | $11.62 | $11.40 | $11.41 | $11.41 | 878 |
| 2022-10-20 | $11.31 | $11.82 | $11.31 | $11.49 | $11.49 | 3,032 |
| 2022-10-19 | $11.10 | $11.39 | $11.10 | $11.36 | $11.36 | 3,222 |
| 2022-10-18 | $11.36 | $11.85 | $11.35 | $11.85 | $11.85 | 976 |
| 2022-10-17 | $11.05 | $11.55 | $11.05 | $11.18 | $11.18 | 2,412 |
| 2022-10-14 | $10.89 | $11.25 | $10.89 | $11.21 | $11.21 | 715 |
| 2022-10-13 | $10.73 | $10.95 | $10.53 | $10.72 | $10.72 | 3,441 |
| 2022-10-12 | $11.29 | $11.74 | $11.12 | $11.12 | $11.12 | 2,107 |
| 2022-10-11 | $11.79 | $12.01 | $11.44 | $11.50 | $11.50 | 5,278 |
| 2022-10-10 | $11.98 | $12.25 | $11.71 | $12.25 | $12.25 | 705 |
| 2022-10-07 | $12.10 | $12.10 | $12.01 | $12.04 | $12.04 | 39,997 |
| 2022-10-06 | $12.28 | $12.59 | $11.96 | $12.28 | $12.28 | 2,830 |
| 2022-10-05 | $11.79 | $12.55 | $11.79 | $12.11 | $12.11 | 14,849 |
| 2022-10-04 | $11.89 | $12.18 | $11.89 | $11.90 | $11.90 | 3,546 |
| 2022-10-03 | $11.42 | $11.71 | $11.42 | $11.46 | $11.46 | 1,137 |
| 2022-09-30 | $11.66 | $11.69 | $11.53 | $11.53 | $11.53 | 1,454 |
| 2022-09-29 | $11.23 | $11.53 | $11.02 | $11.17 | $11.17 | 1,544 |
| 2022-09-28 | $11.06 | $11.40 | $10.96 | $10.96 | $10.96 | 1,446 |
| 2022-09-27 | $11.13 | $11.41 | $10.79 | $11.41 | $11.41 | 1,116 |
| 2022-09-26 | $10.58 | $11.16 | $10.58 | $10.62 | $10.62 | 867 |
| 2022-09-23 | $10.65 | $11.03 | $10.65 | $10.72 | $10.72 | 3,227 |
| 2022-09-22 | $11.29 | $11.29 | $10.97 | $10.97 | $10.97 | 2,087 |
| 2022-09-21 | $11.09 | $11.45 | $11.09 | $11.09 | $11.09 | 1,905 |
| 2022-09-20 | $12.03 | $12.33 | $11.65 | $12.33 | $12.33 | 940 |
| 2022-09-19 | $12.02 | $12.40 | $11.91 | $12.08 | $12.08 | 942 |
| 2022-09-16 | $12.10 | $12.10 | $11.93 | $12.10 | $12.10 | 815 |
| 2022-09-15 | $11.80 | $12.13 | $11.75 | $12.13 | $12.13 | 2,849 |
| 2022-09-14 | $11.74 | $12.31 | $11.74 | $11.81 | $11.81 | 540 |
| 2022-09-13 | $11.86 | $12.50 | $11.86 | $12.50 | $12.50 | 2,128 |
| 2022-09-12 | $11.97 | $12.35 | $11.97 | $12.06 | $12.06 | 1,278 |
| 2022-09-09 | $12.25 | $12.38 | $12.08 | $12.25 | $12.25 | 2,054 |
| 2022-09-08 | $11.45 | $11.62 | $11.28 | $11.61 | $11.61 | 834 |
| 2022-09-07 | $11.01 | $11.40 | $11.01 | $11.12 | $11.12 | 2,150 |
| 2022-09-06 | $11.48 | $11.66 | $11.29 | $11.66 | $11.66 | 1,325 |
| 2022-09-02 | $11.59 | $11.60 | $11.26 | $11.40 | $11.40 | 785 |
| 2022-09-01 | $11.56 | $12.03 | $11.56 | $12.03 | $12.03 | 1,690 |
| 2022-08-31 | $12.57 | $12.61 | $12.25 | $12.61 | $12.61 | 1,721 |
| 2022-08-30 | $12.10 | $12.66 | $12.10 | $12.38 | $12.38 | 689 |
| 2022-08-29 | $12.47 | $12.69 | $12.08 | $12.16 | $12.16 | 2,873 |
| 2022-08-26 | $12.97 | $12.97 | $12.50 | $12.94 | $12.94 | 2,362 |
| 2022-08-25 | $12.67 | $13.47 | $12.67 | $12.74 | $12.74 | 1,775 |
| 2022-08-24 | $12.85 | $13.20 | $12.62 | $12.91 | $12.91 | 1,205 |
| 2022-08-23 | $12.92 | $13.46 | $12.92 | $13.14 | $13.14 | 931 |
| 2022-08-22 | $13.16 | $13.21 | $12.74 | $12.84 | $12.84 | 845 |
| 2022-08-19 | $13.63 | $13.84 | $13.31 | $13.84 | $13.84 | 3,083 |
| 2022-08-18 | $14.02 | $14.02 | $13.86 | $13.89 | $13.89 | 849 |
| 2022-08-17 | $14.13 | $14.13 | $13.97 | $13.97 | $13.97 | 2,018 |
| 2022-08-16 | $14.56 | $14.56 | $14.11 | $14.11 | $14.11 | 1,491 |
| 2022-08-15 | $13.63 | $14.35 | $13.63 | $13.99 | $13.99 | 3,926 |
| 2022-08-12 | $13.54 | $13.80 | $13.42 | $13.80 | $13.80 | 2,951 |
| 2022-08-11 | $13.26 | $13.96 | $13.26 | $13.26 | $13.26 | 1,767 |
| 2022-08-10 | $13.11 | $13.84 | $13.11 | $13.22 | $13.22 | 1,555 |
| 2022-08-09 | $13.04 | $13.49 | $13.04 | $13.12 | $13.12 | 428 |
| 2022-08-08 | $13.65 | $13.65 | $13.31 | $13.60 | $13.60 | 6,943 |
| 2022-08-05 | $13.75 | $14.09 | $13.65 | $13.65 | $13.65 | 5,912 |
| 2022-08-04 | $13.65 | $13.99 | $13.65 | $13.65 | $13.65 | 682 |
| 2022-08-03 | $14.01 | $14.20 | $13.94 | $14.07 | $14.07 | 1,585 |
| 2022-08-02 | $13.77 | $14.18 | $13.35 | $14.17 | $14.17 | 807 |
| 2022-08-01 | $13.73 | $14.07 | $13.73 | $13.73 | $13.73 | 2,617 |
| 2022-07-29 | $12.72 | $13.15 | $12.72 | $12.72 | $12.72 | 1,515 |
| 2022-07-28 | $12.42 | $12.83 | $12.42 | $12.52 | $12.52 | 1,777 |
| 2022-07-27 | $12.09 | $12.85 | $12.09 | $12.39 | $12.39 | 555 |
| 2022-07-26 | $12.67 | $12.67 | $12.30 | $12.30 | $12.30 | 1,612 |
| 2022-07-25 | $12.58 | $12.66 | $12.39 | $12.66 | $12.66 | 5,003 |
| 2022-07-22 | $12.80 | $12.80 | $12.46 | $12.46 | $12.46 | 2,661 |
| 2022-07-21 | $12.33 | $12.33 | $12.15 | $12.15 | $12.15 | 250 |
| 2022-07-20 | $12.50 | $12.50 | $12.15 | $12.49 | $12.49 | 1,201 |
| 2022-07-19 | $11.89 | $12.24 | $11.89 | $12.17 | $12.17 | 17,337 |
| 2022-07-18 | $12.08 | $12.43 | $12.08 | $12.20 | $12.20 | 8,935 |
| 2022-07-15 | $11.62 | $11.98 | $11.62 | $11.98 | $11.98 | 4,968 |
| 2022-07-14 | $10.85 | $11.49 | $10.85 | $10.88 | $10.88 | 2,193 |
| 2022-07-13 | $11.23 | $11.70 | $11.23 | $11.24 | $11.24 | 1,861 |
| 2022-07-12 | $11.10 | $11.39 | $11.10 | $11.39 | $11.39 | 2,466 |
| 2022-07-11 | $12.19 | $12.19 | $11.57 | $11.57 | $11.57 | 736 |
| 2022-07-08 | $11.97 | $12.49 | $11.97 | $11.97 | $11.97 | 2,289 |
| 2022-07-07 | $12.07 | $12.42 | $11.83 | $12.42 | $12.42 | 1,363 |
| 2022-07-06 | $11.41 | $11.80 | $11.27 | $11.50 | $11.50 | 3,443 |
| 2022-07-05 | $10.88 | $10.91 | $10.72 | $10.82 | $10.82 | 6,137 |
| 2022-07-01 | $10.46 | $10.46 | $10.23 | $10.23 | $10.23 | 1,203 |
| 2022-06-30 | $10.54 | $10.70 | $10.44 | $10.70 | $10.70 | 3,473 |
| 2022-06-29 | $10.03 | $10.39 | $10.03 | $10.09 | $10.09 | 4,592 |
| 2022-06-28 | $10.61 | $10.91 | $10.28 | $10.91 | $10.91 | 486 |
| 2022-06-27 | $10.53 | $10.85 | $10.21 | $10.53 | $10.53 | 11,964 |
| 2022-06-24 | $9.70 | $9.99 | $9.70 | $9.99 | $9.99 | 1,941 |
| 2022-06-23 | $9.21 | $9.21 | $9.12 | $9.12 | $9.12 | 3,848 |
| 2022-06-22 | $8.71 | $9.03 | $8.71 | $9.03 | $9.03 | 10,033 |
| 2022-06-21 | $8.96 | $9.22 | $8.96 | $8.96 | $8.96 | 3,531 |
| 2022-06-17 | $8.90 | $9.19 | $8.90 | $8.90 | $8.90 | 7,423 |
| 2022-06-16 | $9.08 | $9.62 | $9.07 | $9.62 | $9.62 | 25,788 |
| 2022-06-15 | $9.91 | $10.21 | $9.61 | $9.64 | $9.64 | 1,069 |
| 2022-06-14 | $9.96 | $10.20 | $9.62 | $9.62 | $9.62 | 31,722 |
| 2022-06-13 | $9.59 | $10.18 | $9.59 | $10.18 | $10.18 | 3,767 |
| 2022-06-10 | $10.34 | $10.44 | $10.24 | $10.34 | $10.34 | 19,868 |
| 2022-06-09 | $10.72 | $10.95 | $10.71 | $10.95 | $10.95 | 3,063 |
| 2022-06-08 | $10.73 | $10.84 | $10.61 | $10.84 | $10.84 | 1,174 |
| 2022-06-07 | $10.56 | $10.78 | $10.56 | $10.78 | $10.78 | 1,409 |
| 2022-06-06 | $10.80 | $10.91 | $10.71 | $10.71 | $10.71 | 4,980 |
| 2022-06-03 | $10.99 | $11.16 | $10.78 | $11.12 | $11.12 | 3,011 |
| 2022-06-02 | $11.09 | $11.25 | $10.97 | $10.97 | $10.97 | 2,554 |
| 2022-06-01 | $11.53 | $11.71 | $11.40 | $11.40 | $11.40 | 1,297 |
| 2022-05-31 | $11.64 | $11.71 | $11.52 | $11.71 | $11.71 | 1,439 |
| 2022-05-27 | $11.12 | $11.29 | $11.12 | $11.29 | $11.29 | 1,042 |
| 2022-05-26 | $11.08 | $11.20 | $10.95 | $11.20 | $11.20 | 473 |
| 2022-05-25 | $10.69 | $10.80 | $10.57 | $10.57 | $10.57 | 1,654 |
| 2022-05-24 | $10.80 | $11.04 | $10.54 | $10.78 | $10.78 | 1,378 |
| 2022-05-23 | $10.89 | $11.12 | $10.89 | $10.89 | $10.89 | 2,553 |
| 2022-05-20 | $10.19 | $10.43 | $10.09 | $10.43 | $10.43 | 3,163 |
| 2022-05-19 | $10.04 | $10.19 | $9.99 | $9.99 | $9.99 | 1,352 |
| 2022-05-18 | $10.39 | $10.49 | $10.23 | $10.49 | $10.49 | 4,142 |
| 2022-05-17 | $10.36 | $10.56 | $10.36 | $10.56 | $10.56 | 15,654 |
| 2022-05-16 | $10.51 | $10.62 | $10.39 | $10.62 | $10.62 | 2,397 |
| 2022-05-13 | $10.13 | $10.68 | $10.13 | $10.68 | $10.68 | 2,113 |
| 2022-05-12 | $9.73 | $10.34 | $9.73 | $10.34 | $10.34 | 2,425 |
| 2022-05-11 | $10.89 | $11.16 | $10.62 | $11.16 | $11.16 | 2,124 |
| 2022-05-10 | $10.81 | $10.81 | $10.37 | $10.73 | $10.73 | 7,913 |
| 2022-05-09 | $10.25 | $10.82 | $10.25 | $10.54 | $10.54 | 2,354 |
| 2022-05-06 | $11.05 | $11.21 | $11.05 | $11.21 | $11.21 | 1,481 |
| 2022-05-05 | $10.53 | $11.12 | $10.51 | $11.12 | $11.12 | 3,463 |
| 2022-05-04 | $10.56 | $11.02 | $10.56 | $11.02 | $11.02 | 9,984 |
| 2022-05-03 | $10.50 | $10.78 | $10.50 | $10.54 | $10.54 | 2,429 |
| 2022-05-02 | $10.43 | $10.84 | $10.43 | $10.43 | $10.43 | 5,369 |
| 2022-04-29 | $12.52 | $12.82 | $12.22 | $12.82 | $12.82 | 982 |
| 2022-04-28 | $11.85 | $12.25 | $11.85 | $12.25 | $12.25 | 13,350 |
| 2022-04-27 | $12.43 | $12.43 | $12.19 | $12.43 | $12.43 | 3,228 |
| 2022-04-26 | $12.50 | $12.98 | $12.50 | $12.95 | $12.95 | 2,217 |
| 2022-04-25 | $12.58 | $12.95 | $12.20 | $12.95 | $12.95 | 2,217 |
| 2022-04-22 | $12.26 | $12.79 | $12.26 | $12.79 | $12.79 | 2,469 |
| 2022-04-21 | $12.85 | $13.33 | $12.80 | $12.80 | $12.80 | 1,791 |
| 2022-04-20 | $13.22 | $13.22 | $12.95 | $12.95 | $12.95 | 850 |
| 2022-04-19 | $13.05 | $13.30 | $12.79 | $13.30 | $13.30 | 36,809 |
| 2022-04-18 | $13.14 | $13.47 | $12.74 | $12.77 | $12.77 | 1,435 |
| 2022-04-14 | $13.61 | $13.61 | $13.26 | $13.26 | $13.26 | 949 |
| 2022-04-13 | $13.64 | $13.69 | $13.42 | $13.42 | $13.42 | 1,400 |
| 2022-04-12 | $12.95 | $13.43 | $12.95 | $13.43 | $13.43 | 1,343 |
| 2022-04-11 | $13.16 | $13.57 | $13.16 | $13.57 | $13.57 | 2,479 |
| 2022-04-08 | $14.47 | $14.82 | $14.27 | $14.35 | $14.35 | 31,590 |
| 2022-04-07 | $14.89 | $14.89 | $14.26 | $14.74 | $14.74 | 17,082 |
| 2022-04-06 | $15.01 | $15.31 | $14.70 | $14.70 | $14.70 | 641 |
| 2022-04-05 | $14.69 | $15.09 | $14.67 | $14.95 | $14.95 | 1,203 |
| 2022-04-04 | $14.68 | $15.37 | $14.68 | $14.85 | $14.85 | 5,370 |
| 2022-04-01 | $13.96 | $14.83 | $13.96 | $14.83 | $14.83 | 3,907 |
| 2022-03-31 | $13.83 | $14.12 | $13.83 | $14.11 | $14.11 | 4,355 |
| 2022-03-30 | $14.63 | $14.63 | $14.21 | $14.21 | $14.21 | 733 |
| 2022-03-29 | $13.96 | $14.69 | $13.96 | $14.01 | $14.01 | 4,717 |
| 2022-03-28 | $13.71 | $13.89 | $13.46 | $13.68 | $13.68 | 1,393 |
| 2022-03-25 | $14.21 | $14.21 | $13.88 | $14.21 | $14.21 | 2,133 |
| 2022-03-24 | $13.67 | $14.26 | $13.67 | $14.26 | $14.26 | 1,876 |
| 2022-03-23 | $13.60 | $13.61 | $13.34 | $13.61 | $13.61 | 1,504 |
| 2022-03-22 | $13.11 | $13.45 | $12.76 | $12.90 | $12.90 | 3,121 |
| 2022-03-21 | $12.90 | $13.18 | $12.90 | $12.90 | $12.90 | 3,121 |
| 2022-03-18 | $13.21 | $13.47 | $12.91 | $13.28 | $13.28 | 165,169 |
| 2022-03-17 | $12.08 | $12.08 | $11.75 | $11.75 | $11.75 | 1,023 |
| 2022-03-16 | $11.89 | $11.93 | $11.63 | $11.93 | $11.93 | 548 |
| 2022-03-15 | $11.13 | $11.84 | $11.13 | $11.84 | $11.84 | 31,181 |
| 2022-03-14 | $11.28 | $11.64 | $11.28 | $11.58 | $11.58 | 1,252 |
| 2022-03-11 | $12.13 | $12.13 | $11.97 | $11.97 | $11.97 | 1,094 |
| 2022-03-10 | $12.28 | $12.72 | $12.20 | $12.59 | $12.59 | 1,869 |
| 2022-03-09 | $12.15 | $12.48 | $12.13 | $12.13 | $12.13 | 10,911 |
| 2022-03-08 | $12.03 | $12.82 | $12.03 | $12.45 | $12.45 | 3,110 |
| 2022-03-07 | $12.93 | $12.93 | $12.57 | $12.57 | $12.57 | 2,908 |
| 2022-03-04 | $13.62 | $14.38 | $13.62 | $14.38 | $14.38 | 6,696 |
| 2022-03-03 | $14.00 | $14.49 | $13.87 | $14.19 | $14.19 | 1,065 |
| 2022-03-02 | $14.44 | $14.73 | $14.44 | $14.73 | $14.73 | 676 |
| 2022-03-01 | $14.53 | $15.04 | $14.33 | $14.65 | $14.65 | 1,775 |
| 2022-02-28 | $14.81 | $14.81 | $14.08 | $14.79 | $14.79 | 1,648 |
| 2022-02-25 | $14.41 | $15.12 | $14.41 | $14.56 | $14.56 | 2,897 |
| 2022-02-24 | $14.32 | $14.79 | $14.01 | $14.20 | $14.20 | 2,048 |
| 2022-02-23 | $14.24 | $14.58 | $14.02 | $14.27 | $14.27 | 2,578 |
| 2022-02-22 | $14.30 | $14.67 | $13.96 | $14.66 | $14.66 | 2,322 |
| 2022-02-18 | $15.00 | $15.45 | $14.97 | $14.97 | $14.97 | 667 |
| 2022-02-17 | $15.40 | $15.61 | $14.99 | $14.99 | $14.99 | 1,080 |
| 2022-02-16 | $16.13 | $16.13 | $15.58 | $15.58 | $15.58 | 1,485 |
| 2022-02-15 | $15.36 | $15.70 | $14.98 | $15.37 | $15.37 | 16,223 |
| 2022-02-14 | $15.61 | $16.33 | $15.37 | $15.85 | $15.85 | 2,530 |
| 2022-02-11 | $15.57 | $16.54 | $15.56 | $16.54 | $16.54 | 2,427 |
| 2022-02-10 | $16.18 | $16.48 | $15.78 | $16.48 | $16.48 | 1,911 |
| 2022-02-09 | $15.80 | $16.20 | $15.40 | $15.80 | $15.80 | 4,111 |
| 2022-02-08 | $15.11 | $15.15 | $14.73 | $14.73 | $14.73 | 1,891 |
| 2022-02-07 | $15.09 | $15.09 | $14.70 | $15.09 | $15.09 | 614 |
| 2022-02-04 | $14.71 | $15.55 | $14.71 | $15.55 | $15.55 | 1,119 |
| 2022-02-03 | $15.08 | $15.53 | $15.00 | $15.00 | $15.00 | 8,208 |
| 2022-02-02 | $15.91 | $16.39 | $15.42 | $15.91 | $15.91 | 2,697 |
| 2022-02-01 | $15.07 | $15.50 | $14.61 | $15.50 | $15.50 | 1,267 |
| 2022-01-31 | $15.50 | $15.59 | $15.30 | $15.30 | $15.30 | 3,570 |
| 2022-01-28 | $14.69 | $15.03 | $14.42 | $14.99 | $14.99 | 8,129 |
| 2022-01-27 | $14.92 | $15.21 | $14.57 | $14.57 | $14.57 | 2,970 |
| 2022-01-26 | $16.08 | $16.60 | $15.77 | $15.77 | $15.77 | 3,358 |
| 2022-01-25 | $16.23 | $16.36 | $15.73 | $16.00 | $16.00 | 700 |
| 2022-01-24 | $18.31 | $18.62 | $17.75 | $18.62 | $18.62 | 6,011 |
| 2022-01-21 | $18.77 | $19.37 | $18.77 | $19.37 | $19.37 | 2,328 |
| 2022-01-20 | $18.96 | $19.96 | $18.96 | $19.22 | $19.22 | 3,339 |
| 2022-01-19 | $20.05 | $20.05 | $19.53 | $19.75 | $19.75 | 3,690 |
| 2022-01-18 | $20.25 | $20.56 | $19.74 | $19.75 | $19.75 | 3,690 |
| 2022-01-14 | $20.53 | $20.83 | $20.48 | $20.51 | $20.51 | 738 |
| 2022-01-13 | $21.49 | $21.69 | $21.46 | $21.69 | $21.69 | 1,648 |
| 2022-01-12 | $21.44 | $22.63 | $21.44 | $22.63 | $22.63 | 281 |
| 2022-01-11 | $21.09 | $22.40 | $21.09 | $22.40 | $22.40 | 2,911 |
| 2022-01-10 | $22.10 | $22.10 | $21.86 | $21.86 | $21.86 | 2,535 |
| 2022-01-07 | $22.43 | $22.43 | $21.60 | $21.93 | $21.93 | 3,659 |
| 2022-01-06 | $21.61 | $22.71 | $21.61 | $21.64 | $21.64 | 1,608 |
| 2022-01-05 | $22.96 | $23.16 | $22.46 | $22.46 | $22.46 | 2,233 |
| 2022-01-04 | $23.53 | $24.66 | $23.53 | $23.71 | $23.71 | 653 |
| 2022-01-03 | $23.96 | $24.87 | $23.96 | $23.96 | $23.96 | 1,025 |
| 2021-12-31 | $23.82 | $24.40 | $23.78 | $24.40 | $24.40 | 415 |
| 2021-12-30 | $24.36 | $24.56 | $23.86 | $23.86 | $23.86 | 1,139 |
| 2021-12-29 | $23.75 | $24.35 | $23.75 | $23.75 | $23.75 | 2,194 |
| 2021-12-28 | $24.07 | $25.36 | $24.07 | $24.10 | $24.10 | 6,523 |
| 2021-12-27 | $22.99 | $23.71 | $22.99 | $23.05 | $23.05 | 1,283 |
| 2021-12-23 | $22.86 | $24.30 | $22.86 | $23.58 | $23.58 | 1,347 |
| 2021-12-22 | $22.60 | $23.36 | $22.43 | $22.43 | $22.43 | 114,796 |
| 2021-12-21 | $24.38 | $24.38 | $22.94 | $23.38 | $23.38 | 13,876 |
| 2021-12-20 | $26.48 | $26.79 | $25.98 | $25.98 | $25.98 | 2,302 |
| 2021-12-17 | $26.75 | $27.23 | $26.27 | $27.23 | $27.23 | 1,928 |
| 2021-12-16 | $27.33 | $28.00 | $27.17 | $28.00 | $28.00 | 1,062 |
| 2021-12-15 | $26.47 | $27.30 | $26.47 | $27.30 | $27.30 | 770 |
| 2021-12-14 | $26.64 | $28.12 | $26.64 | $27.15 | $27.15 | 867 |
| 2021-12-13 | $27.10 | $28.43 | $27.10 | $27.86 | $27.86 | 1,015 |
| 2021-12-10 | $28.73 | $29.59 | $27.86 | $28.36 | $28.36 | 1,824 |
| 2021-12-09 | $28.61 | $29.91 | $28.61 | $29.51 | $29.51 | 1,145 |
| 2021-12-08 | $29.08 | $30.06 | $29.06 | $30.06 | $30.06 | 1,062 |
| 2021-12-07 | $29.20 | $29.25 | $28.70 | $28.71 | $28.71 | 1,231 |
| 2021-12-06 | $28.36 | $29.22 | $27.69 | $28.59 | $28.59 | 704 |
| 2021-12-03 | $28.34 | $29.33 | $28.34 | $29.33 | $29.33 | 1,082 |
| 2021-12-02 | $28.68 | $28.95 | $28.20 | $28.26 | $28.26 | 635 |
| 2021-12-01 | $29.33 | $29.90 | $28.86 | $28.86 | $28.86 | 578 |
| 2021-11-30 | $29.41 | $30.07 | $28.77 | $28.77 | $28.77 | 827 |
| 2021-11-29 | $28.83 | $29.51 | $28.83 | $29.51 | $29.51 | 1,130 |
| 2021-11-26 | $30.46 | $30.46 | $29.23 | $29.55 | $29.55 | 1,330 |
| 2021-11-24 | $29.92 | $29.92 | $29.47 | $29.47 | $29.47 | 464 |
| 2021-11-23 | $31.59 | $32.12 | $31.05 | $31.05 | $31.05 | 819 |
| 2021-11-22 | $31.79 | $31.79 | $31.34 | $31.54 | $31.54 | 2,143 |
| 2021-11-19 | $32.41 | $33.26 | $32.41 | $33.26 | $33.26 | 905 |
| 2021-11-18 | $30.84 | $32.15 | $30.84 | $31.43 | $31.43 | 2,600,862 |
| 2021-11-17 | $31.71 | $32.05 | $31.36 | $31.36 | $31.36 | 2,074 |
| 2021-11-16 | $31.67 | $31.96 | $31.58 | $31.58 | $31.58 | 831 |
| 2021-11-15 | $31.81 | $32.85 | $31.81 | $31.98 | $31.98 | 441 |
| 2021-11-12 | $32.21 | $32.21 | $31.48 | $31.48 | $31.48 | 727 |
| 2021-11-11 | $31.10 | $31.39 | $31.02 | $31.02 | $31.02 | 774 |
| 2021-11-10 | $31.61 | $32.01 | $31.10 | $31.10 | $31.10 | 1,055 |
| 2021-11-09 | $31.72 | $31.72 | $30.88 | $31.31 | $31.31 | 600 |
| 2021-11-08 | $32.47 | $32.91 | $31.98 | $31.98 | $31.98 | 1,850 |
| 2021-11-05 | $32.58 | $32.58 | $32.11 | $32.13 | $32.13 | 1,347 |
| 2021-11-04 | $31.19 | $31.19 | $30.88 | $31.08 | $31.08 | 1,091 |
| 2021-11-03 | $30.24 | $31.06 | $30.24 | $30.38 | $30.38 | 864 |
| 2021-11-02 | $31.30 | $31.30 | $29.84 | $29.84 | $29.84 | 1,212 |
| 2021-11-01 | $30.71 | $32.17 | $30.71 | $32.17 | $32.17 | 949 |
| 2021-10-29 | $30.62 | $30.64 | $30.05 | $30.05 | $30.05 | 1,857 |
| 2021-10-28 | $31.57 | $32.14 | $31.00 | $31.00 | $31.00 | 593 |
| 2021-10-27 | $31.20 | $31.21 | $30.49 | $30.49 | $30.49 | 436 |
| 2021-10-26 | $31.83 | $31.83 | $31.11 | $31.11 | $31.11 | 3,286 |
| 2021-10-25 | $30.93 | $30.99 | $30.62 | $30.62 | $30.62 | 1,068 |
| 2021-10-22 | $30.81 | $30.82 | $30.81 | $30.82 | $30.82 | 468 |
| 2021-10-21 | $29.05 | $29.96 | $29.05 | $29.96 | $29.96 | 243 |
| 2021-10-20 | $28.88 | $30.58 | $28.88 | $28.88 | $28.88 | 513 |
| 2021-10-19 | $29.93 | $30.27 | $29.58 | $29.58 | $29.58 | 497 |
| 2021-10-18 | $29.88 | $29.88 | $29.12 | $29.18 | $29.18 | 956 |
| 2021-10-15 | $29.25 | $29.60 | $29.01 | $29.01 | $29.01 | 108,936 |
| 2021-10-14 | $29.88 | $29.88 | $29.32 | $29.32 | $29.32 | 12,000 |
| 2021-10-13 | $27.95 | $29.15 | $27.95 | $28.86 | $28.86 | 1,212 |
| 2021-10-12 | $28.85 | $29.53 | $28.42 | $28.42 | $28.42 | 621 |
| 2021-10-11 | $28.99 | $29.65 | $28.40 | $28.40 | $28.40 | 1,663 |
| 2021-10-08 | $28.42 | $29.01 | $28.21 | $28.21 | $28.21 | 3,165 |
| 2021-10-07 | $28.11 | $28.11 | $27.50 | $27.50 | $27.50 | 1,955 |
| 2021-10-06 | $27.85 | $28.49 | $27.38 | $27.47 | $27.47 | 1,299 |
| 2021-10-05 | $27.90 | $27.91 | $27.23 | $27.23 | $27.23 | 627 |
| 2021-10-04 | $28.31 | $28.63 | $27.37 | $28.62 | $28.62 | 620 |
| 2021-10-01 | $29.55 | $29.55 | $28.57 | $28.57 | $28.57 | 506 |
| 2021-09-30 | $29.52 | $29.68 | $28.70 | $29.02 | $29.02 | 1,111 |
| 2021-09-29 | $29.35 | $30.15 | $29.32 | $29.32 | $29.32 | 3,821 |
| 2021-09-28 | $29.79 | $30.48 | $29.10 | $30.48 | $30.48 | 2,080 |
| 2021-09-27 | $31.93 | $32.51 | $31.34 | $31.34 | $31.34 | 454 |
| 2021-09-24 | $32.80 | $32.80 | $32.36 | $32.36 | $32.36 | 287 |
| 2021-09-23 | $32.30 | $32.98 | $31.65 | $32.95 | $32.95 | 1,002 |
| 2021-09-22 | $31.51 | $33.15 | $31.51 | $31.87 | $31.87 | 2,684 |
| 2021-09-21 | $32.24 | $33.50 | $32.24 | $32.26 | $32.26 | 1,508 |
| 2021-09-20 | $33.33 | $34.10 | $32.45 | $33.49 | $33.49 | 2,333 |
| 2021-09-17 | $32.98 | $34.38 | $32.78 | $33.12 | $33.12 | 2,914 |
| 2021-09-16 | $33.31 | $33.41 | $33.25 | $33.25 | $33.25 | 1,316 |
| 2021-09-15 | $33.36 | $33.41 | $32.86 | $32.87 | $32.87 | 981 |
| 2021-09-14 | $33.05 | $33.41 | $32.49 | $33.40 | $33.40 | 1,538 |
| 2021-09-13 | $32.73 | $32.89 | $32.50 | $32.50 | $32.50 | 1,530 |
| 2021-09-10 | $32.39 | $32.39 | $31.42 | $31.42 | $31.42 | 1,767 |
| 2021-09-09 | $31.44 | $32.39 | $30.51 | $30.51 | $30.51 | 389 |
| 2021-09-08 | $31.41 | $31.41 | $30.63 | $30.64 | $30.64 | 944 |
| 2021-09-07 | $31.58 | $32.08 | $30.19 | $30.19 | $30.19 | 451 |
| 2021-09-03 | $30.82 | $30.82 | $29.89 | $29.89 | $29.89 | 1,063 |
| 2021-09-02 | $30.78 | $31.71 | $29.85 | $29.85 | $29.85 | 2,152 |
| 2021-09-01 | $29.62 | $29.62 | $28.72 | $28.72 | $28.72 | 1,374 |
| 2021-08-31 | $30.80 | $30.80 | $29.33 | $29.33 | $29.33 | 703 |
| 2021-08-30 | $29.11 | $29.99 | $28.23 | $28.40 | $28.40 | 470 |
| 2021-08-27 | $29.80 | $29.80 | $29.07 | $29.07 | $29.07 | 255 |
| 2021-08-26 | $29.93 | $29.93 | $29.44 | $29.47 | $29.47 | 477 |
| 2021-08-25 | $30.24 | $30.24 | $29.29 | $29.29 | $29.29 | 801,769 |
| 2021-08-24 | $29.63 | $30.79 | $29.63 | $30.57 | $30.57 | 612 |
| 2021-08-23 | $30.12 | $30.12 | $29.14 | $29.14 | $29.14 | 1,058 |
| 2021-08-20 | $27.61 | $29.15 | $27.61 | $28.47 | $28.47 | 232 |
| 2021-08-19 | $28.05 | $28.05 | $27.63 | $27.63 | $27.63 | 266 |
| 2021-08-18 | $28.04 | $28.60 | $27.89 | $27.89 | $27.89 | 600 |
| 2021-08-17 | $28.40 | $28.61 | $28.07 | $28.61 | $28.61 | 622 |
| 2021-08-16 | $28.31 | $28.58 | $28.31 | $28.58 | $28.58 | 299 |
| 2021-08-13 | $28.62 | $29.05 | $28.18 | $29.05 | $29.05 | 422 |
| 2021-08-12 | $27.19 | $28.71 | $27.19 | $27.19 | $27.19 | 246 |
| 2021-08-11 | $27.74 | $28.04 | $27.74 | $27.75 | $27.75 | 91,854 |
| 2021-08-10 | $27.88 | $28.75 | $27.88 | $27.88 | $27.88 | 7,805 |
| 2021-08-09 | $28.33 | $29.02 | $28.33 | $29.02 | $29.02 | 384 |
| 2021-08-06 | $28.84 | $28.84 | $28.30 | $28.59 | $28.59 | 509 |
| 2021-08-05 | $28.10 | $28.73 | $28.10 | $28.10 | $28.10 | 298 |
| 2021-08-04 | $28.23 | $28.46 | $27.86 | $27.86 | $27.86 | 1,981 |
| 2021-08-03 | $28.42 | $28.79 | $28.00 | $28.16 | $28.16 | 1,019 |
| 2021-08-02 | $28.37 | $28.93 | $27.95 | $27.95 | $27.95 | 658 |
| 2021-07-30 | $27.89 | $28.73 | $27.05 | $28.73 | $28.73 | 830 |
| 2021-07-29 | $28.94 | $29.14 | $27.93 | $27.93 | $27.93 | 956 |
| 2021-07-28 | $27.47 | $28.42 | $27.47 | $27.52 | $27.52 | 915 |
| 2021-07-27 | $28.43 | $28.73 | $27.86 | $27.86 | $27.86 | 5,033 |
| 2021-07-26 | $28.31 | $28.65 | $27.96 | $28.64 | $28.64 | 4,628 |
| 2021-07-23 | $28.25 | $28.25 | $27.71 | $27.71 | $27.71 | 404 |
| 2021-07-22 | $27.50 | $28.60 | $27.24 | $28.20 | $28.20 | 903 |
| 2021-07-21 | $27.81 | $28.29 | $27.34 | $27.82 | $27.82 | 1,626 |
| 2021-07-20 | $27.83 | $27.88 | $27.57 | $27.57 | $27.57 | 840 |
| 2021-07-19 | $28.04 | $28.35 | $27.49 | $28.35 | $28.35 | 1,973 |
| 2021-07-16 | $28.19 | $28.45 | $27.79 | $28.29 | $28.29 | 15,501 |
| 2021-07-15 | $27.61 | $27.99 | $27.21 | $27.99 | $27.99 | 770 |
| 2021-07-14 | $28.13 | $28.43 | $27.28 | $27.28 | $27.28 | 1,151 |
| 2021-07-13 | $27.16 | $29.01 | $27.16 | $29.01 | $29.01 | 561 |
| 2021-07-12 | $28.20 | $28.20 | $27.36 | $27.64 | $27.64 | 746 |
| 2021-07-09 | $27.39 | $28.29 | $26.32 | $26.32 | $26.32 | 959 |
| 2021-07-08 | $27.04 | $28.14 | $26.69 | $28.14 | $28.14 | 2,120 |
| 2021-07-07 | $27.35 | $28.17 | $26.52 | $26.52 | $26.52 | 722 |
| 2021-07-06 | $26.43 | $27.53 | $26.43 | $27.53 | $27.53 | 820 |
| 2021-07-02 | $24.84 | $25.63 | $24.84 | $24.88 | $24.88 | 1,068 |
| 2021-07-01 | $24.90 | $24.90 | $24.40 | $24.40 | $24.40 | 112 |
| 2021-06-30 | $26.04 | $26.04 | $25.62 | $25.62 | $25.62 | 319 |
| 2021-06-29 | $26.17 | $26.55 | $25.78 | $25.78 | $25.78 | 778 |
| 2021-06-28 | $25.38 | $25.99 | $25.38 | $25.73 | $25.73 | 901 |
| 2021-06-25 | $24.92 | $25.92 | $24.92 | $25.25 | $25.25 | 913 |
| 2021-06-24 | $24.79 | $25.23 | $24.79 | $24.90 | $24.90 | 2,783 |
| 2021-06-23 | $24.65 | $24.87 | $24.15 | $24.15 | $24.15 | 668 |
| 2021-06-22 | $24.61 | $24.98 | $24.33 | $24.34 | $24.34 | 1,114 |
| 2021-06-21 | $24.34 | $24.84 | $24.07 | $24.07 | $24.07 | 658 |
| 2021-06-18 | $24.41 | $24.75 | $24.03 | $24.03 | $24.03 | 470 |
| 2021-06-17 | $24.44 | $25.17 | $23.70 | $23.70 | $23.70 | 863 |
| 2021-06-16 | $25.01 | $25.24 | $24.46 | $25.19 | $25.19 | 1,264 |
| 2021-06-15 | $25.23 | $25.24 | $24.93 | $24.93 | $24.93 | 16,170 |
| 2021-06-14 | $24.87 | $25.10 | $24.87 | $24.87 | $24.87 | 632 |
| 2021-06-11 | $24.23 | $24.61 | $24.23 | $24.24 | $24.24 | 1,045 |
| 2021-06-10 | $24.61 | $24.92 | $24.37 | $24.37 | $24.37 | 1,967 |
| 2021-06-09 | $24.35 | $24.66 | $23.96 | $24.00 | $24.00 | 2,970 |
| 2021-06-08 | $24.62 | $24.63 | $23.86 | $24.50 | $24.50 | 4,774 |
| 2021-06-07 | $24.50 | $24.94 | $24.09 | $24.94 | $24.94 | 1,161 |
| 2021-06-04 | $23.00 | $24.24 | $23.00 | $23.90 | $23.90 | 5,107 |
| 2021-06-03 | $24.19 | $24.67 | $23.69 | $23.94 | $23.94 | 4,323 |
| 2021-06-02 | $24.11 | $24.49 | $23.74 | $23.74 | $23.74 | 937 |
| 2021-06-01 | $23.52 | $24.36 | $23.16 | $24.35 | $24.35 | 1,840 |
| 2021-05-28 | $23.99 | $24.71 | $23.99 | $24.17 | $24.17 | 3,761 |
| 2021-05-27 | $24.50 | $24.91 | $24.12 | $24.13 | $24.13 | 7,759 |
| 2021-05-26 | $24.40 | $24.76 | $24.10 | $24.75 | $24.75 | 566 |
| 2021-05-25 | $24.89 | $25.00 | $24.52 | $24.90 | $24.90 | 1,796 |
| 2021-05-24 | $24.94 | $25.07 | $24.55 | $24.55 | $24.55 | 959 |
| 2021-05-21 | $24.99 | $25.35 | $24.46 | $25.25 | $25.25 | 1,984 |
| 2021-05-20 | $24.45 | $24.80 | $24.00 | $24.00 | $24.00 | 1,123 |
| 2021-05-19 | $24.10 | $24.49 | $24.10 | $24.38 | $24.38 | 324 |
| 2021-05-18 | $23.64 | $25.17 | $23.64 | $23.88 | $23.88 | 1,003 |
| 2021-05-17 | $24.32 | $24.32 | $23.66 | $23.66 | $23.66 | 1,099 |
| 2021-05-14 | $23.60 | $24.46 | $23.60 | $24.07 | $24.07 | 1,116 |
| 2021-05-13 | $23.47 | $23.96 | $23.47 | $23.48 | $23.48 | 539 |
| 2021-05-12 | $23.81 | $24.68 | $23.81 | $23.81 | $23.81 | 1,008 |
| 2021-05-11 | $23.52 | $24.53 | $23.52 | $24.53 | $24.53 | 1,237 |
| 2021-05-10 | $25.36 | $25.74 | $25.29 | $25.74 | $25.74 | 1,054 |
| 2021-05-07 | $26.22 | $26.22 | $25.58 | $26.10 | $26.10 | 1,768 |
| 2021-05-06 | $24.91 | $25.82 | $24.91 | $25.06 | $25.06 | 1,277 |
| 2021-05-05 | $26.36 | $26.87 | $25.94 | $26.87 | $26.87 | 2,319 |
| 2021-05-04 | $25.98 | $26.49 | $25.98 | $26.48 | $26.48 | 3,124 |
| 2021-05-03 | $27.07 | $27.07 | $25.60 | $25.98 | $25.98 | 2,825 |
| 2021-04-30 | $26.25 | $26.61 | $26.25 | $26.61 | $26.61 | 828 |
| 2021-04-29 | $25.96 | $27.53 | $25.96 | $26.20 | $26.20 | 1,238 |
| 2021-04-28 | $26.77 | $27.13 | $26.75 | $26.75 | $26.75 | 295 |
| 2021-04-27 | $26.78 | $27.22 | $26.78 | $27.21 | $27.21 | 1,628 |
| 2021-04-26 | $27.31 | $27.70 | $27.05 | $27.70 | $27.70 | 873 |
| 2021-04-23 | $27.01 | $27.53 | $27.01 | $27.52 | $27.52 | 2,233 |
| 2021-04-22 | $26.81 | $27.20 | $26.26 | $26.27 | $26.27 | 1,098 |
| 2021-04-21 | $26.29 | $26.85 | $26.10 | $26.56 | $26.56 | 776 |
| 2021-04-20 | $27.71 | $27.71 | $26.76 | $26.76 | $26.76 | 1,142 |
| 2021-04-19 | $29.48 | $29.48 | $28.82 | $28.82 | $28.82 | 905 |
| 2021-04-16 | $28.07 | $29.19 | $28.07 | $28.21 | $28.21 | 5,952 |
| 2021-04-15 | $28.04 | $28.51 | $27.56 | $28.04 | $28.04 | 1,184 |
| 2021-04-14 | $28.19 | $29.01 | $28.19 | $28.19 | $28.19 | 2,436 |
| 2021-04-13 | $28.01 | $28.03 | $27.64 | $27.64 | $27.64 | 743 |
| 2021-04-12 | $27.89 | $27.97 | $27.01 | $27.97 | $27.97 | 3,190 |
| 2021-04-09 | $27.22 | $28.06 | $27.22 | $28.06 | $28.06 | 5,817 |
| 2021-04-08 | $26.96 | $27.78 | $26.96 | $27.77 | $27.77 | 1,140 |
| 2021-04-07 | $27.12 | $28.05 | $27.08 | $27.08 | $27.08 | 2,152 |
| 2021-04-06 | $26.81 | $27.63 | $26.80 | $26.82 | $26.82 | 1,253 |
| 2021-04-05 | $27.94 | $28.03 | $27.67 | $27.67 | $27.67 | 648 |
| 2021-04-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2021-03-31 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 73 |
| 2021-03-30 | $27.38 | $27.38 | $27.07 | $27.07 | $27.07 | 314 |
| 2021-03-29 | $54.31 | $57.26 | $54.31 | $56.76 | $28.38 | 2,150 |
| 2021-03-26 | $55.09 | $55.17 | $53.43 | $55.17 | $27.59 | 2,038 |
| 2021-03-25 | $55.07 | $55.20 | $53.53 | $54.05 | $27.03 | 1,652 |
| 2021-03-24 | $54.64 | $55.35 | $54.64 | $55.35 | $27.67 | 1,774 |
| 2021-03-23 | $57.25 | $57.25 | $56.19 | $57.22 | $28.61 | 1,000 |
| 2021-03-22 | $56.53 | $57.29 | $56.03 | $57.27 | $28.64 | 578 |
| 2021-03-19 | $57.23 | $57.23 | $56.83 | $56.83 | $28.42 | 1,082 |
| 2021-03-18 | $56.40 | $57.71 | $56.40 | $57.49 | $28.75 | 974 |
| 2021-03-17 | $56.96 | $56.96 | $55.91 | $56.93 | $28.46 | 10,804 |
| 2021-03-16 | $55.60 | $56.81 | $54.94 | $55.52 | $27.76 | 7,374 |
| 2021-03-15 | $55.30 | $55.87 | $54.72 | $55.87 | $27.94 | 1,024 |
| 2021-03-12 | $55.72 | $57.40 | $55.72 | $57.40 | $28.70 | 1,684 |
| 2021-03-11 | $52.65 | $54.76 | $52.65 | $54.17 | $27.09 | 724 |
| 2021-03-10 | $52.31 | $53.29 | $52.29 | $53.28 | $26.64 | 1,730 |
| 2021-03-09 | $51.27 | $53.18 | $51.27 | $51.39 | $25.70 | 870 |
| 2021-03-08 | $52.18 | $52.57 | $51.38 | $52.57 | $26.29 | 1,940 |
| 2021-03-05 | $54.00 | $54.25 | $52.73 | $53.74 | $26.87 | 1,454 |
| 2021-03-04 | $53.95 | $53.95 | $52.48 | $52.48 | $26.24 | 8,094 |
| 2021-03-03 | $53.96 | $54.87 | $53.07 | $54.58 | $27.29 | 986 |
| 2021-03-02 | $56.90 | $56.90 | $54.48 | $54.48 | $27.24 | 1,038 |
| 2021-03-01 | $54.83 | $56.32 | $54.83 | $55.79 | $27.90 | 1,344 |
| 2021-02-26 | $53.79 | $55.96 | $53.79 | $54.67 | $27.34 | 2,114 |
| 2021-02-25 | $53.46 | $55.12 | $53.46 | $55.08 | $27.54 | 1,916 |
| 2021-02-24 | $54.76 | $56.47 | $54.76 | $55.08 | $27.54 | 1,916 |
| 2021-02-23 | $56.64 | $58.51 | $56.64 | $57.20 | $28.60 | 1,612 |
| 2021-02-22 | $56.43 | $58.35 | $55.70 | $55.70 | $27.85 | 17,574 |
| 2021-02-19 | $57.56 | $57.62 | $56.05 | $56.06 | $28.03 | 1,704 |
| 2021-02-18 | $56.90 | $58.85 | $56.90 | $57.55 | $28.78 | 2,862 |
| 2021-02-17 | $60.44 | $60.86 | $59.08 | $60.86 | $30.43 | 1,288 |
| 2021-02-16 | $60.35 | $60.35 | $59.00 | $60.35 | $30.18 | 1,854 |
| 2021-02-12 | $60.89 | $60.92 | $59.55 | $60.91 | $30.46 | 1,422 |
| 2021-02-11 | $59.95 | $59.95 | $58.31 | $59.65 | $29.82 | 1,552 |
| 2021-02-10 | $60.71 | $60.71 | $57.14 | $60.50 | $30.25 | 1,066 |
| 2021-02-09 | $57.45 | $60.50 | $57.45 | $60.50 | $30.25 | 1,066 |
| 2021-02-08 | $59.33 | $59.33 | $55.89 | $58.00 | $29.00 | 1,664 |
| 2021-02-05 | $59.18 | $59.25 | $55.76 | $55.76 | $27.88 | 3,640 |
| 2021-02-04 | $59.35 | $59.35 | $55.89 | $55.89 | $27.95 | 736 |
| 2021-02-03 | $58.00 | $59.21 | $55.75 | $55.75 | $27.88 | 1,710 |
| 2021-02-02 | $56.68 | $60.18 | $56.68 | $56.68 | $28.34 | 1,980 |
| 2021-02-01 | $60.03 | $60.03 | $56.55 | $60.03 | $30.02 | 2,028 |
| 2021-01-29 | $57.85 | $60.49 | $57.01 | $57.01 | $28.51 | 1,638 |
| 2021-01-28 | $60.65 | $60.65 | $57.11 | $58.88 | $29.44 | 1,458 |
| 2021-01-27 | $60.00 | $60.70 | $57.14 | $60.70 | $30.35 | 1,196 |
| 2021-01-26 | $58.00 | $58.96 | $55.56 | $55.56 | $27.78 | 1,044 |
| 2021-01-25 | $55.19 | $58.68 | $55.19 | $55.19 | $27.60 | 2,546 |
| 2021-01-22 | $57.50 | $57.78 | $54.40 | $54.40 | $27.20 | 2,448 |
| 2021-01-21 | $55.24 | $58.68 | $55.24 | $55.24 | $27.62 | 920 |
| 2021-01-20 | $51.00 | $52.55 | $50.32 | $50.32 | $25.16 | 1,318 |
| 2021-01-19 | $53.21 | $54.81 | $51.61 | $54.00 | $27.00 | 1,298 |
| 2021-01-15 | $54.45 | $56.81 | $53.49 | $56.50 | $28.25 | 1,748 |
| 2021-01-14 | $60.44 | $60.44 | $56.94 | $58.69 | $29.35 | 1,408 |
| 2021-01-13 | $52.46 | $61.10 | $52.46 | $52.46 | $26.23 | 1,016 |
| 2021-01-12 | $59.74 | $59.75 | $58.23 | $59.14 | $29.57 | 1,102 |
| 2021-01-11 | $60.90 | $63.49 | $60.90 | $62.00 | $31.00 | 2,484 |
| 2021-01-08 | $63.25 | $63.50 | $62.00 | $62.00 | $31.00 | 1,348 |
| 2021-01-07 | $64.65 | $64.75 | $63.20 | $63.50 | $31.75 | 2,800 |
| 2021-01-06 | $66.75 | $67.50 | $65.20 | $65.50 | $32.75 | 672 |
| 2021-01-05 | $68.25 | $68.90 | $68.25 | $68.25 | $34.13 | 430 |
| 2021-01-04 | $66.15 | $68.00 | $66.15 | $66.15 | $33.08 | 2,596 |
| 2020-12-31 | $67.55 | $67.85 | $66.35 | $67.85 | $33.93 | 1,832 |
| 2020-12-30 | $67.20 | $67.70 | $66.00 | $66.00 | $33.00 | 1,418 |
| 2020-12-29 | $67.00 | $67.50 | $66.00 | $66.00 | $33.00 | 1,532 |
| 2020-12-28 | $64.30 | $65.15 | $63.40 | $63.40 | $31.70 | 370 |
| 2020-12-24 | $65.20 | $66.25 | $65.00 | $66.25 | $33.13 | 1,974 |
| 2020-12-23 | $65.10 | $66.20 | $65.10 | $65.10 | $32.55 | 1,970 |
| 2020-12-22 | $63.75 | $65.25 | $60.90 | $65.25 | $32.63 | 2,536 |
| 2020-12-21 | $64.75 | $65.95 | $63.05 | $63.05 | $31.53 | 1,298 |
| 2020-12-18 | $64.70 | $66.10 | $64.70 | $65.20 | $32.60 | 1,210 |
| 2020-12-17 | $67.99 | $67.99 | $66.45 | $67.40 | $33.70 | 2,064 |
| 2020-12-16 | $66.00 | $66.15 | $65.10 | $66.15 | $33.08 | 1,560 |
| 2020-12-15 | $64.50 | $65.85 | $64.50 | $65.85 | $32.93 | 2,056 |
| 2020-12-14 | $65.25 | $65.25 | $63.50 | $63.50 | $31.75 | 1,470 |
| 2020-12-11 | $65.83 | $65.83 | $64.00 | $65.40 | $32.70 | 1,306 |
| 2020-12-10 | $62.90 | $64.00 | $62.90 | $64.00 | $32.00 | 1,702 |
| 2020-12-09 | $65.50 | $66.00 | $65.50 | $65.50 | $32.75 | 802 |
| 2020-12-08 | $64.90 | $65.00 | $64.00 | $64.50 | $32.25 | 3,176 |
| 2020-12-07 | $64.50 | $64.70 | $63.30 | $63.30 | $31.65 | 838 |
| 2020-12-04 | $66.80 | $67.75 | $66.60 | $66.70 | $33.35 | 870 |
| 2020-12-03 | $65.15 | $67.60 | $65.15 | $67.25 | $33.63 | 16,228 |
| 2020-12-02 | $68.50 | $70.00 | $67.25 | $68.55 | $34.28 | 2,054 |
| 2020-12-01 | $70.50 | $71.00 | $68.70 | $68.70 | $34.35 | 954 |
| 2020-11-30 | $71.00 | $71.00 | $69.36 | $69.40 | $34.70 | 1,864 |
| 2020-11-27 | $69.00 | $69.00 | $67.90 | $67.90 | $33.95 | 344 |
| 2020-11-25 | $65.50 | $65.50 | $64.50 | $64.50 | $32.25 | 968 |
| 2020-11-24 | $64.25 | $65.05 | $64.25 | $65.05 | $32.53 | 1,248 |
| 2020-11-23 | $65.00 | $65.00 | $61.15 | $61.15 | $30.58 | 496 |
| 2020-11-20 | $64.40 | $64.40 | $63.25 | $63.25 | $31.63 | 1,576 |
| 2020-11-19 | $62.30 | $63.10 | $62.30 | $63.10 | $31.55 | 2,368 |
| 2020-11-18 | $61.00 | $61.00 | $60.70 | $60.70 | $30.35 | 1,012 |
| 2020-11-17 | $59.00 | $60.15 | $57.65 | $59.00 | $29.50 | 6,644 |
| 2020-11-16 | $59.65 | $59.85 | $59.65 | $59.85 | $29.93 | 886 |
| 2020-11-13 | $57.22 | $58.75 | $57.18 | $57.20 | $28.60 | 1,450 |
| 2020-11-12 | $59.25 | $59.25 | $58.00 | $58.50 | $29.25 | 6,186 |
| 2020-11-11 | $57.85 | $57.95 | $56.40 | $57.95 | $28.98 | 2,094 |
| 2020-11-10 | $56.45 | $59.75 | $56.45 | $59.75 | $29.88 | 2,258 |
| 2020-11-09 | $61.76 | $63.10 | $61.50 | $63.10 | $31.55 | 7,550 |
| 2020-11-06 | $61.00 | $62.20 | $61.00 | $62.20 | $31.10 | 238 |
| 2020-11-05 | $61.72 | $63.00 | $61.65 | $63.00 | $31.50 | 382 |
| 2020-11-04 | $58.00 | $60.00 | $58.00 | $58.10 | $29.05 | 113,846 |
| 2020-11-03 | $56.70 | $57.00 | $56.50 | $57.00 | $28.50 | 3,422 |
| 2020-11-02 | $55.70 | $56.20 | $55.25 | $56.20 | $28.10 | 2,054 |
| 2020-10-30 | $56.45 | $59.92 | $56.45 | $56.45 | $28.23 | 2,494 |
| 2020-10-29 | $58.90 | $59.37 | $58.10 | $58.10 | $29.05 | 4,068 |
| 2020-10-28 | $56.50 | $58.15 | $56.50 | $58.15 | $29.08 | 1,514 |
| 2020-10-27 | $57.16 | $58.75 | $57.10 | $57.10 | $28.55 | 1,498 |
| 2020-10-26 | $57.20 | $57.90 | $57.20 | $57.60 | $28.80 | 1,346 |
| 2020-10-23 | $64.30 | $64.90 | $64.30 | $64.90 | $32.45 | 177,990 |
| 2020-10-22 | $62.10 | $62.95 | $61.50 | $62.80 | $31.40 | 3,858 |
| 2020-10-21 | $62.30 | $63.25 | $62.30 | $62.30 | $31.15 | 1,848 |
| 2020-10-20 | $61.50 | $63.00 | $61.50 | $62.00 | $31.00 | 614 |
| 2020-10-19 | $60.00 | $61.60 | $60.00 | $60.40 | $30.20 | 1,482 |
| 2020-10-16 | $61.00 | $61.00 | $60.00 | $60.00 | $30.00 | 1,968 |
| 2020-10-15 | $60.00 | $60.70 | $59.40 | $59.80 | $29.90 | 1,912 |
| 2020-10-14 | $61.25 | $61.30 | $61.25 | $61.30 | $30.65 | 544 |
| 2020-10-13 | $60.05 | $61.21 | $60.00 | $61.21 | $30.61 | 700 |
| 2020-10-12 | $61.75 | $62.50 | $60.82 | $62.50 | $31.25 | 836 |
| 2020-10-09 | $60.00 | $61.10 | $60.00 | $61.10 | $30.55 | 1,788 |
| 2020-10-08 | $60.00 | $61.10 | $60.00 | $61.10 | $30.55 | 2,748 |
| 2020-10-07 | $58.35 | $58.35 | $58.20 | $58.25 | $29.13 | 2,940 |
| 2020-10-06 | $58.19 | $58.55 | $57.21 | $57.21 | $28.61 | 1,736 |
| 2020-10-05 | $55.60 | $58.15 | $55.60 | $55.60 | $27.80 | 1,428 |
| 2020-10-02 | $57.00 | $57.00 | $56.10 | $56.50 | $28.25 | 3,470 |
| 2020-10-01 | $57.45 | $57.45 | $56.40 | $56.40 | $28.20 | 682 |
| 2020-09-30 | $56.40 | $57.49 | $56.40 | $56.50 | $28.25 | 884 |
| 2020-09-29 | $56.50 | $57.65 | $56.50 | $56.50 | $28.25 | 542 |
| 2020-09-28 | $56.40 | $56.45 | $55.40 | $55.75 | $27.88 | 2,648 |
| 2020-09-25 | $55.80 | $55.99 | $55.11 | $55.25 | $27.63 | 2,566 |
| 2020-09-24 | $52.70 | $55.99 | $52.70 | $55.99 | $28.00 | 1,828 |
| 2020-09-23 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 568 |
| 2020-09-22 | $50.60 | $50.60 | $48.80 | $48.80 | $24.40 | 492 |
| 2020-09-21 | $50.55 | $50.55 | $50.50 | $50.50 | $25.25 | 1,828 |
| 2020-09-18 | $50.60 | $50.70 | $49.50 | $49.50 | $24.75 | 2,316 |
| 2020-09-17 | $50.25 | $51.45 | $50.25 | $51.25 | $25.63 | 3,082 |
| 2020-09-16 | $52.00 | $52.00 | $51.05 | $51.15 | $25.58 | 1,382 |
| 2020-09-15 | $50.00 | $50.50 | $49.33 | $49.57 | $24.79 | 2,020 |
| 2020-09-14 | $49.20 | $49.57 | $48.00 | $49.20 | $24.60 | 1,100 |
| 2020-09-11 | $49.83 | $49.83 | $48.00 | $49.00 | $24.50 | 1,464 |
| 2020-09-10 | $48.55 | $48.55 | $48.25 | $48.25 | $24.13 | 1,444 |
| 2020-09-09 | $48.80 | $49.40 | $48.25 | $48.95 | $24.48 | 2,664 |
| 2020-09-08 | $49.70 | $49.70 | $49.00 | $49.70 | $24.85 | 930 |
| 2020-09-04 | $50.50 | $50.89 | $49.10 | $49.30 | $24.65 | 1,090 |
| 2020-09-03 | $52.30 | $53.25 | $52.00 | $53.25 | $26.63 | 1,306 |
| 2020-09-02 | $51.80 | $53.35 | $51.50 | $53.00 | $26.50 | 1,310 |
| 2020-09-01 | $50.65 | $52.00 | $50.55 | $52.00 | $26.00 | 1,434 |
| 2020-08-31 | $50.65 | $51.65 | $48.15 | $48.15 | $24.08 | 698 |
| 2020-08-28 | $49.95 | $49.95 | $49.60 | $49.60 | $24.80 | 1,740 |
| 2020-08-27 | $50.00 | $50.95 | $49.54 | $49.54 | $24.77 | 2,176 |
| 2020-08-26 | $50.95 | $50.95 | $50.05 | $50.05 | $25.03 | 7,238 |
| 2020-08-25 | $50.49 | $51.20 | $49.60 | $49.60 | $24.80 | 6,208 |
| 2020-08-24 | $50.41 | $51.50 | $50.20 | $50.20 | $25.10 | 1,240 |
| 2020-08-21 | $50.10 | $51.75 | $50.10 | $50.40 | $25.20 | 2,890 |
| 2020-08-20 | $50.25 | $50.80 | $50.25 | $50.80 | $25.40 | 916 |
| 2020-08-19 | $51.85 | $51.85 | $50.75 | $50.75 | $25.38 | 2,960 |
| 2020-08-18 | $51.55 | $52.40 | $51.55 | $52.40 | $26.20 | 3,420 |
| 2020-08-17 | $50.95 | $51.25 | $50.10 | $50.30 | $25.15 | 1,614 |
| 2020-08-14 | $52.00 | $52.00 | $50.62 | $50.62 | $25.31 | 1,984 |
| 2020-08-13 | $51.00 | $51.24 | $51.00 | $51.24 | $25.62 | 1,564 |
| 2020-08-12 | $51.49 | $52.44 | $50.60 | $50.60 | $25.30 | 1,250 |
| 2020-08-11 | $50.62 | $51.80 | $50.62 | $50.94 | $25.47 | 1,272 |
| 2020-08-10 | $50.10 | $50.10 | $48.75 | $50.00 | $25.00 | 1,538 |
| 2020-08-07 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 1,298 |
| 2020-08-06 | $51.00 | $51.60 | $51.00 | $51.35 | $25.68 | 1,294 |
| 2020-08-05 | $50.30 | $51.00 | $50.28 | $50.40 | $25.20 | 1,306 |
| 2020-08-04 | $49.63 | $50.00 | $49.45 | $49.45 | $24.73 | 2,142 |
| 2020-08-03 | $48.25 | $49.63 | $48.25 | $48.99 | $24.50 | 1,300 |
| 2020-07-31 | $47.75 | $49.10 | $47.75 | $48.78 | $24.39 | 500 |
| 2020-07-30 | $46.70 | $46.90 | $46.35 | $46.50 | $23.25 | 1,024 |
| 2020-07-29 | $46.60 | $46.65 | $46.00 | $46.00 | $23.00 | 580 |
| 2020-07-28 | $46.85 | $47.30 | $46.85 | $47.30 | $23.65 | 550 |
| 2020-07-27 | $46.20 | $46.80 | $45.80 | $45.80 | $22.90 | 4,242 |
| 2020-07-24 | $46.60 | $46.60 | $44.99 | $45.50 | $22.75 | 2,350 |
| 2020-07-23 | $45.50 | $46.15 | $45.00 | $45.10 | $22.55 | 1,728 |
| 2020-07-22 | $45.60 | $46.39 | $45.50 | $45.50 | $22.75 | 1,114 |
| 2020-07-21 | $45.65 | $45.65 | $45.55 | $45.60 | $22.80 | 504 |
| 2020-07-20 | $45.05 | $45.05 | $44.90 | $45.00 | $22.50 | 3,556 |
| 2020-07-17 | $45.10 | $45.10 | $45.10 | $45.10 | $22.55 | 1,074 |
| 2020-07-16 | $46.00 | $46.00 | $44.90 | $45.10 | $22.55 | 1,068 |
| 2020-07-15 | $46.80 | $47.30 | $46.80 | $46.80 | $23.40 | 1,792 |
| 2020-07-14 | $46.85 | $46.85 | $46.60 | $46.60 | $23.30 | 604 |
| 2020-07-13 | $46.75 | $46.75 | $45.80 | $45.80 | $22.90 | 752 |
| 2020-07-10 | $46.31 | $47.15 | $46.05 | $46.20 | $23.10 | 1,382 |
| 2020-07-09 | $45.50 | $46.50 | $45.50 | $46.20 | $23.10 | 1,360 |
| 2020-07-08 | $46.50 | $46.50 | $46.40 | $46.50 | $23.25 | 4,450 |
| 2020-07-07 | $46.37 | $47.25 | $46.37 | $46.50 | $23.25 | 3,308 |
| 2020-07-06 | $46.00 | $46.75 | $45.75 | $45.85 | $22.93 | 1,552 |
| 2020-07-02 | $45.10 | $45.60 | $43.30 | $44.15 | $22.08 | 4,258 |
| 2020-07-01 | $44.00 | $44.99 | $42.97 | $44.30 | $22.15 | 690 |
| 2020-06-30 | $44.80 | $46.00 | $44.00 | $46.00 | $23.00 | 1,512 |
| 2020-06-29 | $45.40 | $46.00 | $43.97 | $43.97 | $21.99 | 818 |
| 2020-06-26 | $45.55 | $46.00 | $45.00 | $45.00 | $22.50 | 5,598 |
| 2020-06-25 | $45.74 | $46.09 | $45.00 | $45.95 | $22.98 | 4,910 |
| 2020-06-24 | $47.00 | $47.00 | $45.30 | $46.00 | $23.00 | 634 |
| 2020-06-23 | $46.95 | $46.95 | $45.50 | $45.50 | $22.75 | 826 |
| 2020-06-22 | $47.75 | $47.75 | $46.15 | $46.60 | $23.30 | 1,130 |
| 2020-06-19 | $44.99 | $46.10 | $44.93 | $45.10 | $22.55 | 1,078 |
| 2020-06-18 | $44.70 | $46.00 | $44.70 | $45.10 | $22.55 | 658 |
| 2020-06-17 | $44.13 | $45.29 | $44.01 | $45.29 | $22.65 | 2,116 |
| 2020-06-16 | $44.45 | $44.95 | $43.75 | $43.75 | $21.88 | 5,904 |
| 2020-06-15 | $42.60 | $44.22 | $42.60 | $44.00 | $22.00 | 836 |
| 2020-06-12 | $45.50 | $45.50 | $44.10 | $44.50 | $22.25 | 1,540 |
| 2020-06-11 | $44.85 | $44.85 | $42.50 | $42.50 | $21.25 | 1,640 |
| 2020-06-10 | $45.20 | $45.95 | $44.80 | $44.85 | $22.43 | 1,344 |
| 2020-06-09 | $42.00 | $44.00 | $42.00 | $42.40 | $21.20 | 2,264 |
| 2020-06-08 | $40.65 | $42.00 | $40.65 | $42.00 | $21.00 | 776 |
| 2020-06-05 | $42.35 | $42.35 | $41.30 | $41.30 | $20.65 | 2,196 |
| 2020-06-04 | $41.05 | $42.25 | $41.05 | $41.35 | $20.68 | 2,006 |
| 2020-06-03 | $42.95 | $42.95 | $41.75 | $41.75 | $20.88 | 2,374 |
| 2020-06-02 | $42.50 | $44.12 | $42.50 | $42.60 | $21.30 | 2,908 |
| 2020-06-01 | $41.25 | $41.25 | $41.20 | $41.20 | $20.60 | 1,872 |
| 2020-05-29 | $40.60 | $40.60 | $39.60 | $39.60 | $19.80 | 1,048 |
| 2020-05-28 | $38.76 | $40.13 | $38.76 | $38.80 | $19.40 | 3,090 |
| 2020-05-27 | $38.75 | $38.75 | $38.00 | $38.70 | $19.35 | 2,538 |
| 2020-05-26 | $38.30 | $39.00 | $38.03 | $38.25 | $19.13 | 1,346 |
| 2020-05-22 | $37.35 | $38.40 | $37.30 | $37.30 | $18.65 | 1,484 |
| 2020-05-21 | $36.20 | $36.80 | $36.00 | $36.80 | $18.40 | 1,586 |
| 2020-05-20 | $37.00 | $38.08 | $37.00 | $37.00 | $18.50 | 10,250 |
| 2020-05-19 | $36.40 | $37.50 | $36.40 | $37.50 | $18.75 | 7,128 |
| 2020-05-18 | $37.47 | $37.47 | $36.00 | $37.40 | $18.70 | 5,203,906 |
| 2020-05-15 | $33.60 | $34.80 | $33.60 | $33.60 | $16.80 | 1,500 |
| 2020-05-14 | $33.00 | $33.95 | $32.90 | $33.00 | $16.50 | 2,030 |
| 2020-05-13 | $35.38 | $35.55 | $34.00 | $34.00 | $17.00 | 890 |
| 2020-05-12 | $35.00 | $35.00 | $34.00 | $35.00 | $17.50 | 1,404 |
| 2020-05-11 | $33.75 | $34.50 | $33.45 | $33.45 | $16.73 | 1,922 |
| 2020-05-08 | $34.70 | $34.70 | $33.80 | $33.80 | $16.90 | 1,028 |
| 2020-05-07 | $34.67 | $34.67 | $33.75 | $33.75 | $16.88 | 1,638 |
| 2020-05-06 | $32.05 | $33.15 | $32.05 | $32.75 | $16.38 | 2,194 |
| 2020-05-05 | $32.00 | $32.00 | $31.50 | $31.50 | $15.75 | 1,474 |
| 2020-05-04 | $31.50 | $32.55 | $31.50 | $32.30 | $16.15 | 5,792 |
| 2020-05-01 | $30.90 | $32.50 | $30.90 | $30.90 | $15.45 | 4,182 |
| 2020-04-30 | $33.03 | $34.05 | $32.50 | $32.50 | $16.25 | 1,714 |
| 2020-04-29 | $32.20 | $34.05 | $32.20 | $33.99 | $17.00 | 2,470 |
| 2020-04-28 | $33.50 | $33.50 | $32.72 | $32.95 | $16.48 | 1,638 |
| 2020-04-27 | $31.55 | $32.50 | $31.55 | $32.00 | $16.00 | 918 |
| 2020-04-24 | $30.60 | $31.84 | $30.60 | $30.90 | $15.45 | 1,402 |
| 2020-04-23 | $31.90 | $31.90 | $30.85 | $30.85 | $15.43 | 7,536 |
| 2020-04-22 | $32.50 | $32.50 | $31.50 | $31.50 | $15.75 | 1,340 |
| 2020-04-21 | $31.40 | $32.55 | $31.40 | $31.90 | $15.95 | 3,460 |
| 2020-04-20 | $33.90 | $34.50 | $33.15 | $33.15 | $16.58 | 2,440 |
| 2020-04-17 | $32.80 | $33.30 | $31.50 | $31.50 | $15.75 | 3,174 |
| 2020-04-16 | $31.10 | $32.50 | $31.10 | $31.50 | $15.75 | 3,974 |
| 2020-04-15 | $30.75 | $31.55 | $30.30 | $30.30 | $15.15 | 1,528 |
| 2020-04-14 | $29.50 | $30.75 | $29.50 | $29.75 | $14.88 | 5,862 |
| 2020-04-13 | $29.00 | $30.00 | $29.00 | $30.00 | $15.00 | 6,442 |
| 2020-04-09 | $27.40 | $28.44 | $27.40 | $27.40 | $13.70 | 4,718 |
| 2020-04-08 | $26.70 | $27.75 | $26.55 | $27.75 | $13.88 | 3,468 |
| 2020-04-07 | $26.15 | $26.80 | $25.50 | $26.80 | $13.40 | 5,274 |
| 2020-04-06 | $24.00 | $25.08 | $24.00 | $24.00 | $12.00 | 3,912 |
| 2020-04-03 | $22.48 | $23.15 | $22.40 | $22.40 | $11.20 | 1,812 |
| 2020-04-02 | $24.15 | $25.25 | $24.15 | $25.25 | $12.63 | 3,532 |
| 2020-04-01 | $24.90 | $25.95 | $24.70 | $25.95 | $12.98 | 3,388 |
| 2020-03-31 | $26.75 | $27.90 | $26.70 | $27.90 | $13.95 | 6,318 |
| 2020-03-30 | $25.40 | $26.59 | $25.40 | $26.59 | $13.30 | 10,278 |
| 2020-03-27 | $26.50 | $27.50 | $26.00 | $26.60 | $13.30 | 13,114 |
| 2020-03-26 | $25.50 | $25.50 | $25.00 | $25.50 | $12.75 | 3,302 |
| 2020-03-25 | $25.75 | $26.50 | $25.75 | $26.50 | $13.25 | 1,034 |
| 2020-03-24 | $25.40 | $26.25 | $23.70 | $23.70 | $11.85 | 3,520 |
| 2020-03-23 | $22.00 | $23.30 | $22.00 | $22.00 | $11.00 | 9,140 |
| 2020-03-20 | $22.25 | $23.12 | $21.50 | $21.50 | $10.75 | 5,538 |
| 2020-03-19 | $22.00 | $23.60 | $21.90 | $23.30 | $11.65 | 7,744 |
| 2020-03-18 | $25.00 | $26.63 | $24.50 | $24.50 | $12.25 | 4,316 |
| 2020-03-17 | $24.70 | $26.78 | $24.70 | $25.80 | $12.90 | 3,660 |
| 2020-03-16 | $25.25 | $27.40 | $24.50 | $24.50 | $12.25 | 14,012 |
| 2020-03-13 | $27.40 | $28.10 | $26.50 | $28.09 | $14.05 | 4,920 |
| 2020-03-12 | $26.50 | $29.15 | $26.50 | $27.00 | $13.50 | 7,048 |
| 2020-03-11 | $29.00 | $30.20 | $29.00 | $30.20 | $15.10 | 2,210 |
| 2020-03-10 | $31.25 | $32.00 | $31.25 | $31.80 | $15.90 | 3,476 |
| 2020-03-09 | $30.70 | $32.50 | $30.70 | $31.00 | $15.50 | 2,608 |
| 2020-03-06 | $31.85 | $32.85 | $31.85 | $32.00 | $16.00 | 2,704 |
| 2020-03-05 | $31.67 | $33.00 | $31.50 | $32.50 | $16.25 | 1,642 |
| 2020-03-04 | $33.20 | $33.70 | $32.55 | $33.70 | $16.85 | 3,784 |
| 2020-03-03 | $31.00 | $32.50 | $31.00 | $32.50 | $16.25 | 2,398 |
| 2020-03-02 | $31.90 | $32.15 | $31.20 | $32.15 | $16.08 | 4,120 |
| 2020-02-28 | $30.10 | $30.45 | $29.00 | $29.50 | $14.75 | 2,664 |
| 2020-02-27 | $30.60 | $31.00 | $30.60 | $30.90 | $15.45 | 4,000 |
| 2020-02-26 | $31.40 | $31.90 | $31.31 | $31.90 | $15.95 | 3,502 |
| 2020-02-25 | $32.50 | $33.20 | $31.50 | $31.50 | $15.75 | 962,158 |
| 2020-02-24 | $33.30 | $33.30 | $31.30 | $31.30 | $15.65 | 2,042 |
| 2020-02-21 | $33.00 | $33.25 | $33.00 | $33.00 | $16.50 | 1,538 |
| 2020-02-20 | $32.75 | $33.10 | $32.75 | $32.75 | $16.38 | 2,162 |
| 2020-02-19 | $33.70 | $34.00 | $33.40 | $33.40 | $16.70 | 3,104 |
| 2020-02-18 | $33.33 | $33.50 | $33.33 | $33.50 | $16.75 | 604 |
| 2020-02-14 | $35.50 | $36.20 | $35.05 | $36.20 | $18.10 | 1,710 |
| 2020-02-13 | $35.91 | $36.20 | $35.91 | $36.19 | $18.10 | 961,840 |
| 2020-02-12 | $35.30 | $35.35 | $35.00 | $35.00 | $17.50 | 1,778 |
| 2020-02-11 | $35.50 | $35.50 | $34.00 | $34.00 | $17.00 | 11,658 |
| 2020-02-10 | $34.50 | $34.96 | $34.30 | $34.40 | $17.20 | 1,752 |
| 2020-02-07 | $35.00 | $35.00 | $34.60 | $34.60 | $17.30 | 2,608 |
| 2020-02-06 | $34.98 | $34.98 | $34.98 | $34.98 | $17.49 | 948 |
| 2020-02-05 | $33.35 | $34.10 | $33.25 | $33.50 | $16.75 | 1,328 |
| 2020-02-04 | $31.75 | $32.95 | $31.75 | $31.75 | $15.88 | 3,050 |
| 2020-02-03 | $32.00 | $32.00 | $31.00 | $31.00 | $15.50 | 2,422 |
| 2020-01-31 | $29.35 | $29.35 | $28.40 | $28.40 | $14.20 | 7,418 |
| 2020-01-30 | $35.83 | $35.83 | $34.65 | $35.30 | $17.65 | 2,416 |
| 2020-01-29 | $36.00 | $36.50 | $35.95 | $35.95 | $17.98 | 2,512 |
| 2020-01-28 | $36.50 | $36.50 | $36.10 | $36.15 | $18.08 | 818 |
| 2020-01-27 | $36.75 | $36.75 | $35.80 | $35.80 | $17.90 | 2,236 |
| 2020-01-24 | $37.00 | $37.00 | $36.50 | $36.50 | $18.25 | 854 |
| 2020-01-23 | $36.75 | $37.25 | $36.50 | $36.70 | $18.35 | 578 |
| 2020-01-22 | $36.40 | $37.25 | $36.30 | $36.50 | $18.25 | 2,436 |
| 2020-01-21 | $36.70 | $36.75 | $36.30 | $36.40 | $18.20 | 698 |
| 2020-01-17 | $36.90 | $36.90 | $36.25 | $36.25 | $18.13 | 836 |
| 2020-01-16 | $36.10 | $36.55 | $36.00 | $36.10 | $18.05 | 658 |
| 2020-01-15 | $36.45 | $36.45 | $35.90 | $35.90 | $17.95 | 580 |
| 2020-01-14 | $35.00 | $35.60 | $35.00 | $35.25 | $17.63 | 1,126 |
| 2020-01-13 | $35.25 | $35.85 | $35.25 | $35.35 | $17.68 | 1,714 |
| 2020-01-10 | $35.60 | $36.28 | $35.00 | $35.25 | $17.63 | 2,604 |
| 2020-01-09 | $35.85 | $35.85 | $35.00 | $35.00 | $17.50 | 6,488 |
| 2020-01-08 | $34.20 | $35.25 | $34.20 | $35.00 | $17.50 | 1,134 |
| 2020-01-07 | $34.75 | $35.40 | $34.50 | $34.50 | $17.25 | 662 |
| 2020-01-06 | $34.20 | $35.00 | $34.20 | $35.00 | $17.50 | 978 |
| 2020-01-03 | $34.00 | $35.50 | $34.00 | $34.25 | $17.13 | 892 |
| 2020-01-02 | $34.96 | $35.00 | $34.66 | $34.66 | $17.33 | 880 |
| 2019-12-31 | $34.40 | $34.80 | $34.20 | $34.20 | $17.10 | 470 |
| 2019-12-30 | $34.40 | $35.00 | $34.40 | $35.00 | $17.50 | 1,644 |
| 2019-12-27 | $34.65 | $34.65 | $34.30 | $34.30 | $17.15 | 840 |
| 2019-12-26 | $33.55 | $33.95 | $33.55 | $33.95 | $16.98 | 526 |
| 2019-12-24 | $34.40 | $34.40 | $33.40 | $33.40 | $16.70 | 1,992 |
| 2019-12-23 | $33.00 | $34.25 | $33.00 | $33.00 | $16.50 | 2,468 |
| 2019-12-20 | $32.40 | $33.80 | $32.40 | $33.25 | $16.63 | 1,794 |
| 2019-12-19 | $33.01 | $33.50 | $33.01 | $33.01 | $16.51 | 1,142 |
| 2019-12-18 | $32.80 | $33.00 | $32.80 | $33.00 | $16.50 | 858 |
| 2019-12-17 | $34.15 | $34.15 | $34.15 | $34.15 | $17.08 | 1,582 |
| 2019-12-16 | $34.27 | $34.60 | $34.27 | $34.27 | $17.14 | 1,306 |
| 2019-12-13 | $33.75 | $34.10 | $33.50 | $33.50 | $16.75 | 578 |
| 2019-12-12 | $34.25 | $34.40 | $34.00 | $34.40 | $17.20 | 2,220 |
| 2019-12-11 | $34.25 | $34.40 | $34.00 | $34.40 | $17.20 | 1,316 |
| 2019-12-10 | $34.45 | $34.70 | $34.40 | $34.40 | $17.20 | 202 |
| 2019-12-09 | $33.80 | $34.20 | $33.80 | $33.80 | $16.90 | 236 |
| 2019-12-06 | $33.30 | $33.87 | $33.30 | $33.30 | $16.65 | 2,058 |
| 2019-12-05 | $33.40 | $33.95 | $33.00 | $33.00 | $16.50 | 976 |
| 2019-12-04 | $33.20 | $33.80 | $33.20 | $33.20 | $16.60 | 1,002 |
| 2019-12-03 | $34.70 | $34.75 | $34.00 | $34.00 | $17.00 | 4,100 |
| 2019-12-02 | $34.75 | $34.75 | $33.85 | $33.85 | $16.93 | 538 |
| 2019-11-29 | $33.60 | $33.60 | $33.60 | $33.60 | $16.80 | 348 |
| 2019-11-27 | $33.30 | $33.35 | $33.30 | $33.35 | $16.68 | 710 |
| 2019-11-26 | $32.85 | $32.85 | $32.85 | $32.85 | $16.43 | 1,862 |
| 2019-11-25 | $32.65 | $33.35 | $32.65 | $32.65 | $16.33 | 2,552 |
| 2019-11-22 | $33.10 | $33.10 | $33.00 | $33.10 | $16.55 | 374 |
| 2019-11-21 | $33.50 | $33.50 | $32.75 | $32.75 | $16.38 | 2,620 |
| 2019-11-20 | $32.60 | $33.50 | $32.60 | $33.50 | $16.75 | 2,322 |
| 2019-11-19 | $33.00 | $33.00 | $32.70 | $32.70 | $16.35 | 772 |
| 2019-11-18 | $31.90 | $32.50 | $31.90 | $32.50 | $16.25 | 44,088 |
| 2019-11-15 | $31.40 | $31.40 | $30.95 | $30.95 | $15.48 | 938 |
| 2019-11-14 | $30.95 | $30.95 | $30.50 | $30.50 | $15.25 | 1,812 |
| 2019-11-13 | $30.45 | $30.65 | $30.20 | $30.33 | $15.17 | 1,260 |
| 2019-11-12 | $30.35 | $30.55 | $30.30 | $30.35 | $15.18 | 756 |
| 2019-11-11 | $30.50 | $30.50 | $30.00 | $30.50 | $15.25 | 1,450 |
| 2019-11-08 | $30.10 | $30.10 | $29.80 | $29.80 | $14.90 | 470 |
| 2019-11-07 | $31.40 | $31.55 | $30.75 | $31.10 | $15.55 | 1,200,806 |
| 2019-11-06 | $31.20 | $31.40 | $30.80 | $31.00 | $15.50 | 960 |
| 2019-11-05 | $31.25 | $31.75 | $31.25 | $31.25 | $15.63 | 1,126 |
| 2019-11-04 | $31.65 | $32.25 | $31.25 | $31.25 | $15.63 | 1,746 |
| 2019-11-01 | $31.50 | $32.40 | $31.50 | $32.00 | $16.00 | 2,566 |
| 2019-10-31 | $30.35 | $31.00 | $30.00 | $31.00 | $15.50 | 1,066 |
| 2019-10-30 | $29.10 | $29.29 | $28.85 | $29.01 | $14.51 | 940 |
| 2019-10-29 | $28.25 | $28.90 | $28.25 | $28.90 | $14.45 | 970 |
| 2019-10-28 | $27.50 | $27.50 | $27.00 | $27.20 | $13.60 | 884 |
| 2019-10-25 | $27.50 | $28.10 | $27.50 | $28.10 | $14.05 | 1,092 |
| 2019-10-24 | $27.00 | $28.00 | $27.00 | $27.40 | $13.70 | 764 |
| 2019-10-23 | $28.00 | $28.00 | $27.50 | $27.50 | $13.75 | 718 |
| 2019-10-22 | $27.70 | $28.10 | $27.70 | $27.70 | $13.85 | 786 |
| 2019-10-21 | $27.95 | $27.95 | $27.95 | $27.95 | $13.98 | 5,132 |
| 2019-10-18 | $27.11 | $27.50 | $27.00 | $27.10 | $13.55 | 1,052 |
| 2019-10-17 | $26.50 | $27.25 | $26.50 | $26.50 | $13.25 | 1,810 |
| 2019-10-16 | $27.40 | $27.75 | $27.40 | $27.75 | $13.88 | 1,028 |
| 2019-10-15 | $28.00 | $28.00 | $27.60 | $28.00 | $14.00 | 526 |
| 2019-10-14 | $27.60 | $27.60 | $27.60 | $27.60 | $13.80 | 208 |
| 2019-10-11 | $27.35 | $28.00 | $27.00 | $27.50 | $13.75 | 2,138 |
| 2019-10-10 | $28.00 | $28.00 | $28.00 | $28.00 | $14.00 | 1,366 |
| 2019-10-09 | $28.20 | $28.50 | $28.20 | $28.50 | $14.25 | 1,456 |
| 2019-10-08 | $29.24 | $29.24 | $29.10 | $29.10 | $14.55 | 1,728 |
| 2019-10-07 | $28.30 | $28.50 | $28.30 | $28.45 | $14.23 | 1,358 |
| 2019-10-04 | $28.55 | $29.00 | $28.55 | $29.00 | $14.50 | 1,294 |
| 2019-10-03 | $28.10 | $28.10 | $28.10 | $28.10 | $14.05 | 802 |
| 2019-10-02 | $28.95 | $28.95 | $28.40 | $28.55 | $14.28 | 1,250 |
| 2019-10-01 | $27.50 | $28.65 | $27.50 | $28.65 | $14.33 | 1,044 |
| 2019-09-30 | $27.75 | $28.45 | $27.50 | $27.50 | $13.75 | 7,080 |
| 2019-09-27 | $27.80 | $27.80 | $27.55 | $27.55 | $13.78 | 486 |
| 2019-09-26 | $27.90 | $28.10 | $27.70 | $28.10 | $14.05 | 4,082 |
| 2019-09-25 | $27.65 | $27.75 | $27.65 | $27.75 | $13.88 | 1,690 |
| 2019-09-24 | $28.50 | $28.85 | $28.50 | $28.55 | $14.28 | 2,424 |
| 2019-09-23 | $28.25 | $28.75 | $28.10 | $28.10 | $14.05 | 1,148 |
| 2019-09-20 | $28.00 | $28.10 | $28.00 | $28.10 | $14.05 | 1,556 |
| 2019-09-19 | $28.80 | $29.20 | $28.50 | $28.50 | $14.25 | 2,920 |
| 2019-09-18 | $28.00 | $28.00 | $27.40 | $27.40 | $13.70 | 1,002 |
| 2019-09-17 | $27.60 | $28.00 | $27.60 | $27.60 | $13.80 | 420 |
| 2019-09-16 | $28.00 | $28.00 | $27.10 | $27.10 | $13.55 | 1,022 |
| 2019-09-13 | $27.60 | $27.90 | $27.60 | $27.90 | $13.95 | 958 |
| 2019-09-12 | $28.50 | $28.95 | $28.50 | $28.50 | $14.25 | 882 |
| 2019-09-11 | $27.50 | $28.20 | $27.50 | $27.50 | $13.75 | 2,134 |
| 2019-09-10 | $28.40 | $28.70 | $28.10 | $28.40 | $14.20 | 676 |
| 2019-09-09 | $29.05 | $29.60 | $29.05 | $29.60 | $14.80 | 710 |
| 2019-09-06 | $28.85 | $29.14 | $28.60 | $28.75 | $14.38 | 1,030 |
| 2019-09-05 | $28.75 | $29.15 | $28.75 | $28.90 | $14.45 | 796 |
| 2019-09-04 | $29.00 | $29.00 | $28.75 | $28.75 | $14.38 | 1,788 |
| 2019-09-03 | $28.87 | $29.35 | $28.50 | $28.50 | $14.25 | 1,474 |
| 2019-08-30 | $27.50 | $29.00 | $27.50 | $29.00 | $14.50 | 732 |
| 2019-08-29 | $28.10 | $28.10 | $27.95 | $27.95 | $13.98 | 1,248 |
| 2019-08-28 | $27.90 | $27.90 | $27.90 | $27.90 | $13.95 | 1,878 |
| 2019-08-27 | $28.20 | $28.20 | $27.75 | $27.75 | $13.88 | 1,028 |
| 2019-08-26 | $27.90 | $27.90 | $27.30 | $27.30 | $13.65 | 608 |
| 2019-08-23 | $27.50 | $28.10 | $27.00 | $27.50 | $13.75 | 5,340 |
| 2019-08-22 | $27.31 | $27.35 | $27.25 | $27.25 | $13.63 | 1,242 |
| 2019-08-21 | $27.82 | $27.82 | $27.50 | $27.76 | $13.88 | 1,382 |
| 2019-08-20 | $27.90 | $28.50 | $27.75 | $27.75 | $13.88 | 758 |
| 2019-08-19 | $27.15 | $27.74 | $27.15 | $27.74 | $13.87 | 2,264 |
| 2019-08-16 | $27.50 | $27.50 | $27.00 | $27.00 | $13.50 | 1,170 |
| 2019-08-15 | $27.00 | $27.30 | $27.00 | $27.30 | $13.65 | 476 |
| 2019-08-14 | $28.94 | $28.94 | $27.80 | $28.50 | $14.25 | 2,212 |
| 2019-08-13 | $26.30 | $26.52 | $26.30 | $26.30 | $13.15 | 1,548 |
| 2019-08-12 | $26.50 | $27.00 | $25.73 | $26.59 | $13.30 | 2,152 |
| 2019-08-09 | $27.10 | $27.10 | $26.50 | $26.50 | $13.25 | 648 |
| 2019-08-08 | $27.00 | $27.50 | $27.00 | $27.00 | $13.50 | 1,304 |
| 2019-08-07 | $27.20 | $27.20 | $27.20 | $27.20 | $13.60 | 290 |
| 2019-08-06 | $28.10 | $28.35 | $28.10 | $28.35 | $14.18 | 1,022 |
| 2019-08-05 | $29.00 | $29.25 | $28.25 | $29.25 | $14.63 | 5,478 |
| 2019-08-02 | $29.10 | $29.50 | $29.00 | $29.10 | $14.55 | 3,734 |
| 2019-08-01 | $28.50 | $29.25 | $28.50 | $29.25 | $14.63 | 5,138 |
| 2019-07-31 | $27.10 | $28.50 | $27.10 | $27.10 | $13.55 | 2,384 |
| 2019-07-30 | $25.40 | $25.40 | $24.50 | $25.40 | $12.70 | 2,864 |
| 2019-07-29 | $25.60 | $25.60 | $25.20 | $25.20 | $12.60 | 750 |
| 2019-07-26 | $25.50 | $25.80 | $25.50 | $25.80 | $12.90 | 1,954 |
| 2019-07-25 | $25.25 | $25.45 | $25.20 | $25.45 | $12.73 | 2,508 |
| 2019-07-24 | $25.79 | $25.79 | $25.45 | $25.45 | $12.73 | 800 |
| 2019-07-23 | $25.27 | $25.30 | $25.00 | $25.00 | $12.50 | 1,340 |
| 2019-07-22 | $24.00 | $24.65 | $24.00 | $24.40 | $12.20 | 960 |
| 2019-07-19 | $24.75 | $25.25 | $24.60 | $25.00 | $12.50 | 1,420 |
| 2019-07-18 | $25.05 | $25.05 | $24.65 | $25.05 | $12.53 | 692 |
| 2019-07-17 | $24.75 | $25.37 | $24.75 | $25.05 | $12.53 | 1,286 |
| 2019-07-16 | $24.75 | $25.20 | $24.75 | $24.75 | $12.38 | 1,628 |
| 2019-07-15 | $25.20 | $25.20 | $24.30 | $24.30 | $12.15 | 6,014 |
| 2019-07-12 | $25.00 | $25.00 | $24.00 | $24.00 | $12.00 | 1,762 |
| 2019-07-11 | $24.50 | $25.44 | $24.50 | $24.50 | $12.25 | 1,834 |
| 2019-07-10 | $24.80 | $24.80 | $24.50 | $24.50 | $12.25 | 4,060 |
| 2019-07-09 | $24.09 | $24.45 | $24.09 | $24.15 | $12.08 | 1,814 |
| 2019-07-08 | $24.45 | $24.45 | $24.45 | $24.45 | $12.23 | 376 |
| 2019-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $12.35 | 1,128 |
| 2019-07-03 | $25.10 | $25.45 | $25.10 | $25.25 | $12.63 | 1,076 |
| 2019-07-02 | $25.53 | $26.25 | $25.50 | $25.75 | $12.88 | 4,544 |
| 2019-07-01 | $24.55 | $25.25 | $24.55 | $24.90 | $12.45 | 2,140 |
| 2019-06-28 | $23.90 | $24.15 | $23.90 | $24.12 | $12.06 | 1,750 |
| 2019-06-27 | $23.80 | $24.20 | $23.80 | $24.20 | $12.10 | 3,662 |
| 2019-06-26 | $24.35 | $24.50 | $24.00 | $24.00 | $12.00 | 1,356 |
| 2019-06-25 | $24.10 | $24.26 | $24.10 | $24.26 | $12.13 | 2,018 |
| 2019-06-24 | $25.15 | $25.15 | $24.75 | $25.15 | $12.58 | 1,346 |
| 2019-06-21 | $24.50 | $25.10 | $24.50 | $24.80 | $12.40 | 4,660 |
| 2019-06-20 | $25.10 | $25.15 | $24.90 | $25.15 | $12.58 | 2,828 |
| 2019-06-19 | $24.55 | $24.55 | $24.55 | $24.55 | $12.28 | 1,542 |
| 2019-06-18 | $24.50 | $24.50 | $23.90 | $23.90 | $11.95 | 2,602 |
| 2019-06-17 | $23.90 | $23.90 | $23.90 | $23.90 | $11.95 | 1,070 |
| 2019-06-14 | $24.90 | $25.75 | $24.25 | $25.75 | $12.88 | 8,478 |
| 2019-06-13 | $24.75 | $24.85 | $24.75 | $24.85 | $12.43 | 788 |
| 2019-06-12 | $24.75 | $25.25 | $24.75 | $24.75 | $12.38 | 3,820 |
| 2019-06-11 | $25.15 | $25.25 | $24.75 | $24.80 | $12.40 | 4,346 |
| 2019-06-10 | $24.25 | $25.12 | $24.00 | $24.00 | $12.00 | 6,020 |
| 2019-06-07 | $23.70 | $23.70 | $22.35 | $22.35 | $11.18 | 2,298 |
| 2019-06-06 | $23.25 | $23.25 | $22.75 | $22.75 | $11.38 | 1,394 |
| 2019-06-05 | $23.40 | $24.00 | $23.40 | $23.50 | $11.75 | 3,396 |
| 2019-06-04 | $23.10 | $23.60 | $23.00 | $23.20 | $11.60 | 6,988 |
| 2019-06-03 | $24.20 | $24.21 | $24.20 | $24.20 | $12.10 | 1,620 |
| 2019-05-31 | $24.80 | $24.80 | $24.60 | $24.60 | $12.30 | 966 |
| 2019-05-30 | $25.50 | $26.30 | $25.50 | $25.50 | $12.75 | 3,742 |
| 2019-05-29 | $27.06 | $27.06 | $26.75 | $26.80 | $13.40 | 5,248 |
| 2019-05-28 | $27.55 | $27.55 | $27.20 | $27.40 | $13.70 | 1,152 |
| 2019-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $13.50 | 1,932 |
| 2019-05-23 | $26.50 | $27.38 | $26.50 | $26.50 | $13.25 | 2,838 |
| 2019-05-22 | $26.50 | $26.75 | $26.50 | $26.75 | $13.38 | 165,848 |
| 2019-05-21 | $25.80 | $26.45 | $25.80 | $26.10 | $13.05 | 3,344 |
| 2019-05-20 | $26.20 | $26.75 | $26.20 | $26.50 | $13.25 | 940 |
| 2019-05-17 | $26.00 | $26.50 | $26.00 | $26.00 | $13.00 | 1,564 |
| 2019-05-16 | $25.95 | $25.95 | $25.55 | $25.95 | $12.98 | 1,824 |
| 2019-05-15 | $26.55 | $26.95 | $26.55 | $26.95 | $13.48 | 2,200,956 |
| 2019-05-14 | $25.50 | $26.25 | $25.50 | $26.00 | $13.00 | 4,848 |
| 2019-05-13 | $26.00 | $26.00 | $25.50 | $25.50 | $12.75 | 1,064 |
| 2019-05-10 | $26.20 | $26.35 | $25.65 | $25.80 | $12.90 | 1,674 |
| 2019-05-09 | $26.52 | $26.52 | $25.35 | $25.35 | $12.68 | 2,202 |
| 2019-05-08 | $25.50 | $26.07 | $25.50 | $25.50 | $12.75 | 1,834 |
| 2019-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $13.00 | 332 |
| 2019-05-06 | $28.20 | $28.20 | $28.20 | $28.20 | $14.10 | 836 |
| 2019-05-03 | $28.00 | $28.95 | $28.00 | $28.25 | $14.13 | 1,436 |
| 2019-05-02 | $28.19 | $28.25 | $28.10 | $28.10 | $14.05 | 474 |
| 2019-05-01 | $28.35 | $28.65 | $28.35 | $28.65 | $14.33 | 1,500 |
| 2019-04-30 | $28.00 | $28.70 | $28.00 | $28.20 | $14.10 | 2,332 |
| 2019-04-29 | $27.15 | $28.50 | $27.15 | $28.50 | $14.25 | 334 |
| 2019-04-26 | $28.55 | $28.55 | $28.55 | $28.55 | $14.28 | 30,988 |
| 2019-04-25 | $27.70 | $27.80 | $27.70 | $27.70 | $13.85 | 1,956 |
| 2019-04-24 | $28.15 | $28.15 | $27.90 | $27.90 | $13.95 | 1,286 |
| 2019-04-23 | $27.70 | $28.25 | $27.70 | $27.80 | $13.90 | 644 |
| 2019-04-22 | $27.50 | $28.05 | $27.47 | $28.05 | $14.03 | 966 |
| 2019-04-18 | $28.25 | $28.25 | $27.60 | $27.80 | $13.90 | 14,390 |
| 2019-04-17 | $27.75 | $28.35 | $27.75 | $28.35 | $14.18 | 2,428 |
| 2019-04-16 | $28.00 | $28.20 | $28.00 | $28.20 | $14.10 | 1,394 |
| 2019-04-15 | $27.75 | $28.25 | $27.75 | $28.25 | $14.13 | 790 |
| 2019-04-12 | $27.85 | $27.85 | $27.35 | $27.35 | $13.68 | 1,946 |
| 2019-04-11 | $27.35 | $27.55 | $27.00 | $27.00 | $13.50 | 836 |
| 2019-04-10 | $27.25 | $27.30 | $27.25 | $27.30 | $13.65 | 448 |
| 2019-04-09 | $27.60 | $27.90 | $27.42 | $27.42 | $13.71 | 3,160 |
| 2019-04-08 | $27.35 | $27.73 | $27.35 | $27.40 | $13.70 | 1,246 |
| 2019-04-05 | $27.30 | $27.75 | $27.20 | $27.30 | $13.65 | 1,730 |
| 2019-04-04 | $27.60 | $27.60 | $27.10 | $27.10 | $13.55 | 2,148 |
| 2019-04-03 | $27.20 | $27.45 | $27.20 | $27.20 | $13.60 | 852 |
| 2019-04-02 | $27.15 | $27.15 | $27.14 | $27.14 | $13.57 | 1,258 |
| 2019-04-01 | $27.60 | $27.60 | $27.00 | $27.00 | $13.50 | 282 |
| 2019-03-29 | $27.00 | $27.30 | $27.00 | $27.05 | $13.53 | 1,538 |
| 2019-03-28 | $27.13 | $27.77 | $27.10 | $27.10 | $13.55 | 1,372 |
| 2019-03-27 | $27.60 | $27.99 | $27.60 | $27.60 | $13.80 | 1,698 |
| 2019-03-26 | $28.25 | $28.35 | $27.90 | $27.90 | $13.95 | 1,436 |
| 2019-03-25 | $27.69 | $27.96 | $27.19 | $27.19 | $13.60 | 2,426 |
| 2019-03-22 | $28.05 | $28.25 | $28.05 | $28.25 | $14.13 | 512 |
| 2019-03-21 | $28.00 | $28.00 | $27.30 | $27.50 | $13.75 | 2,014 |
| 2019-03-20 | $27.25 | $27.81 | $27.25 | $27.25 | $13.63 | 38,680 |
| 2019-03-19 | $26.85 | $27.20 | $26.85 | $27.20 | $13.60 | 642 |
| 2019-03-18 | $27.19 | $27.19 | $27.19 | $27.19 | $13.60 | 774 |
| 2019-03-15 | $26.00 | $26.60 | $26.00 | $26.00 | $13.00 | 830 |
| 2019-03-14 | $25.20 | $25.20 | $25.00 | $25.20 | $12.60 | 2,202 |
| 2019-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $12.85 | 628 |
| 2019-03-12 | $26.00 | $26.00 | $25.50 | $25.50 | $12.75 | 780 |
| 2019-03-11 | $25.00 | $25.01 | $25.00 | $25.01 | $12.51 | 778 |
| 2019-03-08 | $25.40 | $25.40 | $25.10 | $25.10 | $12.55 | 16,524 |
| 2019-03-07 | $25.10 | $25.15 | $25.00 | $25.00 | $12.50 | 1,114 |
| 2019-03-06 | $25.80 | $26.20 | $25.59 | $25.59 | $12.80 | 764 |
| 2019-03-05 | $26.00 | $26.00 | $25.95 | $25.95 | $12.98 | 4,098 |
| 2019-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $12.78 | 690 |
| 2019-03-01 | $25.21 | $25.75 | $25.21 | $25.25 | $12.63 | 588 |
| 2019-02-28 | $25.60 | $25.60 | $25.20 | $25.20 | $12.60 | 9,392 |
| 2019-02-27 | $25.60 | $25.85 | $25.60 | $25.60 | $12.80 | 1,004 |
| 2019-02-26 | $25.95 | $26.20 | $25.95 | $26.20 | $13.10 | 3,152 |
| 2019-02-25 | $25.75 | $25.80 | $25.75 | $25.80 | $12.90 | 812 |
| 2019-02-22 | $25.50 | $26.10 | $25.50 | $26.10 | $13.05 | 6,616 |
| 2019-02-21 | $25.70 | $25.85 | $25.70 | $25.85 | $12.93 | 2,452 |
| 2019-02-20 | $26.45 | $26.45 | $26.45 | $26.45 | $13.23 | 734 |
| 2019-02-19 | $26.35 | $26.40 | $26.35 | $26.40 | $13.20 | 1,054 |
| 2019-02-15 | $25.75 | $25.90 | $25.25 | $25.90 | $12.95 | 3,566 |
| 2019-02-14 | $26.95 | $26.95 | $26.95 | $26.95 | $13.48 | 1,438 |
| 2019-02-13 | $26.95 | $26.95 | $26.95 | $26.95 | $13.48 | 1,160 |
| 2019-02-12 | $25.55 | $25.95 | $25.29 | $25.60 | $12.80 | 5,022 |
| 2019-02-11 | $24.95 | $24.95 | $24.80 | $24.80 | $12.40 | 3,094 |
| 2019-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $12.63 | 1,814 |
| 2019-02-07 | $25.35 | $25.75 | $25.35 | $25.35 | $12.68 | 1,788 |
| 2019-02-06 | $25.05 | $25.65 | $25.05 | $25.65 | $12.83 | 5,036 |
| 2019-02-05 | $26.25 | $26.25 | $26.25 | $26.25 | $13.13 | 4,938 |
| 2019-02-04 | $24.50 | $25.00 | $24.50 | $24.50 | $12.25 | 3,168 |
| 2019-02-01 | $24.85 | $24.85 | $24.25 | $24.75 | $12.38 | 2,358 |
| 2019-01-31 | $25.15 | $25.25 | $25.15 | $25.25 | $12.63 | 3,824 |
| 2019-01-30 | $23.30 | $24.00 | $23.30 | $24.00 | $12.00 | 1,370 |
| 2019-01-29 | $23.80 | $23.85 | $23.50 | $23.85 | $11.93 | 2,742 |
| 2019-01-28 | $23.25 | $23.50 | $23.05 | $23.05 | $11.53 | 22,872 |
| 2019-01-25 | $23.25 | $24.00 | $23.25 | $23.85 | $11.93 | 1,518 |
| 2019-01-24 | $23.60 | $23.95 | $23.60 | $23.60 | $11.80 | 5,022 |
| 2019-01-23 | $23.00 | $23.75 | $22.75 | $23.75 | $11.88 | 672 |
| 2019-01-22 | $23.55 | $24.35 | $23.50 | $23.55 | $11.78 | 20,836 |
| 2019-01-18 | $23.50 | $23.50 | $23.50 | $23.50 | $11.75 | 4,274 |
| 2019-01-17 | $23.05 | $23.75 | $23.05 | $23.05 | $11.53 | 5,566 |
| 2019-01-16 | $23.70 | $23.70 | $23.30 | $23.30 | $11.65 | 2,166 |
| 2019-01-15 | $23.70 | $23.70 | $23.45 | $23.57 | $11.79 | 4,664 |
| 2019-01-14 | $23.15 | $23.25 | $22.80 | $23.25 | $11.63 | 14,728 |
| 2019-01-11 | $22.75 | $23.35 | $22.60 | $23.25 | $11.63 | 123,030 |
| 2019-01-10 | $22.50 | $22.60 | $22.50 | $22.60 | $11.30 | 2,144 |
| 2019-01-09 | $22.70 | $22.80 | $22.20 | $22.80 | $11.40 | 187,262 |
| 2019-01-08 | $21.50 | $22.25 | $21.50 | $21.99 | $11.00 | 10,378 |
| 2019-01-07 | $21.20 | $21.45 | $21.20 | $21.20 | $10.60 | 3,522 |
| 2019-01-04 | $21.00 | $21.00 | $20.00 | $20.00 | $10.00 | 1,154 |
| 2019-01-03 | $20.70 | $20.70 | $19.70 | $20.15 | $10.08 | 4,448 |
| 2019-01-02 | $19.90 | $20.30 | $19.90 | $19.90 | $9.95 | 6,224 |
| 2018-12-31 | $20.00 | $20.50 | $20.00 | $20.15 | $10.08 | 16,074 |
| 2018-12-28 | $20.04 | $20.40 | $19.60 | $19.60 | $9.80 | 10,226 |
| 2018-12-27 | $20.00 | $20.00 | $19.70 | $19.70 | $9.85 | 4,810 |
| 2018-12-26 | $18.01 | $19.50 | $18.01 | $18.50 | $9.25 | 8,666 |
| 2018-12-24 | $19.00 | $19.75 | $18.80 | $18.80 | $9.40 | 3,862 |
| 2018-12-21 | $19.20 | $19.65 | $18.90 | $18.90 | $9.45 | 9,922 |
| 2018-12-20 | $19.00 | $19.50 | $18.80 | $19.30 | $9.65 | 7,302 |
| 2018-12-19 | $20.00 | $20.58 | $19.98 | $19.98 | $9.99 | 6,734 |
| 2018-12-18 | $20.45 | $20.75 | $20.40 | $20.40 | $10.20 | 4,084 |
| 2018-12-17 | $21.30 | $22.00 | $21.20 | $21.20 | $10.60 | 7,040 |
| 2018-12-14 | $22.00 | $22.75 | $22.00 | $22.00 | $11.00 | 7,144 |
| 2018-12-13 | $23.45 | $23.58 | $23.45 | $23.45 | $11.73 | 5,466 |
| 2018-12-12 | $23.40 | $23.49 | $23.00 | $23.40 | $11.70 | 2,042 |
| 2018-12-11 | $22.30 | $22.85 | $22.10 | $22.10 | $11.05 | 100,296 |
| 2018-12-10 | $23.44 | $24.25 | $23.44 | $23.44 | $11.72 | 3,356 |
| 2018-12-07 | $24.00 | $24.50 | $23.80 | $24.50 | $12.25 | 3,606 |
| 2018-12-06 | $22.25 | $23.40 | $22.25 | $22.25 | $11.13 | 4,202 |
| 2018-12-04 | $23.90 | $24.50 | $23.50 | $23.50 | $11.75 | 2,264 |
| 2018-12-03 | $24.00 | $24.70 | $24.00 | $24.70 | $12.35 | 5,692 |
| 2018-11-30 | $23.00 | $23.60 | $23.00 | $23.10 | $11.55 | 3,566 |
| 2018-11-29 | $23.20 | $24.00 | $23.20 | $23.20 | $11.60 | 1,120 |
| 2018-11-28 | $22.70 | $23.25 | $22.17 | $22.50 | $11.25 | 4,494 |
| 2018-11-27 | $22.10 | $22.75 | $22.00 | $22.00 | $11.00 | 5,424 |
| 2018-11-26 | $22.00 | $22.85 | $22.00 | $22.00 | $11.00 | 1,008 |
| 2018-11-23 | $22.50 | $23.00 | $22.50 | $23.00 | $11.50 | 1,108 |
| 2018-11-21 | $22.00 | $22.40 | $21.90 | $22.25 | $11.13 | 2,358 |
| 2018-11-20 | $22.00 | $22.30 | $21.75 | $21.80 | $10.90 | 6,836 |
| 2018-11-19 | $22.55 | $23.52 | $22.55 | $23.52 | $11.76 | 6,682 |
| 2018-11-16 | $22.85 | $23.25 | $22.50 | $23.25 | $11.63 | 1,308 |
| 2018-11-15 | $23.50 | $23.50 | $22.50 | $22.75 | $11.38 | 3,964 |
| 2018-11-14 | $23.00 | $23.33 | $22.25 | $22.70 | $11.35 | 8,488 |
| 2018-11-13 | $23.10 | $23.40 | $23.10 | $23.40 | $11.70 | 3,432 |
| 2018-11-12 | $24.40 | $24.40 | $23.50 | $24.10 | $12.05 | 1,692 |
| 2018-11-09 | $24.30 | $25.00 | $24.30 | $24.92 | $12.46 | 4,364 |
| 2018-11-08 | $25.30 | $25.50 | $25.15 | $25.20 | $12.60 | 1,950 |
| 2018-11-07 | $24.81 | $25.50 | $24.75 | $24.75 | $12.38 | 1,934 |
| 2018-11-06 | $24.05 | $24.95 | $24.05 | $24.05 | $12.03 | 4,954 |
| 2018-11-05 | $24.70 | $25.84 | $24.70 | $25.00 | $12.50 | 832 |
| 2018-11-02 | $25.00 | $25.84 | $24.20 | $25.30 | $12.65 | 1,924 |
| 2018-11-01 | $23.60 | $23.60 | $23.50 | $23.50 | $11.75 | 2,622 |
| 2018-10-31 | $23.70 | $24.50 | $23.70 | $24.15 | $12.08 | 1,598 |
| 2018-10-30 | $22.30 | $23.40 | $22.30 | $22.30 | $11.15 | 1,692 |
| 2018-10-29 | $23.00 | $23.00 | $22.50 | $22.90 | $11.45 | 498 |
| 2018-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $12.13 | 5,552 |
| 2018-10-25 | $25.40 | $25.40 | $24.70 | $24.70 | $12.35 | 754 |
| 2018-10-24 | $26.40 | $26.40 | $25.75 | $26.30 | $13.15 | 1,760 |
| 2018-10-23 | $27.00 | $27.10 | $26.50 | $27.10 | $13.55 | 482 |
| 2018-10-22 | $27.55 | $28.00 | $27.00 | $27.00 | $13.50 | 912 |
| 2018-10-19 | $27.70 | $27.70 | $27.70 | $27.70 | $13.85 | 1,112 |
| 2018-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $14.00 | 1,906 |
| 2018-10-17 | $27.75 | $28.25 | $27.75 | $28.10 | $14.05 | 2,116 |
| 2018-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $13.50 | 372 |
| 2018-10-15 | $28.50 | $28.50 | $27.50 | $28.50 | $14.25 | 6,056 |
| 2018-10-12 | $28.30 | $28.75 | $28.30 | $28.40 | $14.20 | 1,952 |
| 2018-10-11 | $27.70 | $28.30 | $27.70 | $28.30 | $14.15 | 3,336 |
| 2018-10-10 | $29.00 | $29.25 | $28.00 | $29.05 | $14.53 | 2,018 |
| 2018-10-09 | $28.80 | $29.33 | $28.80 | $28.80 | $14.40 | 1,302 |
| 2018-10-08 | $30.00 | $31.00 | $30.00 | $30.00 | $15.00 | 1,964 |
| 2018-10-05 | $30.50 | $30.50 | $30.20 | $30.20 | $15.10 | 2,430 |
| 2018-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $15.25 | 3,198 |
| 2018-10-03 | $30.40 | $30.50 | $29.75 | $30.00 | $15.00 | 2,000 |
| 2018-10-02 | $29.75 | $30.50 | $29.75 | $29.80 | $14.90 | 1,254 |
| 2018-10-01 | $30.45 | $30.50 | $29.90 | $29.90 | $14.95 | 1,968 |
| 2018-09-28 | $29.75 | $30.20 | $29.75 | $29.75 | $14.88 | 788 |
| 2018-09-27 | $30.75 | $30.75 | $29.80 | $29.89 | $14.95 | 456 |
| 2018-09-26 | $30.23 | $30.39 | $30.15 | $30.39 | $15.20 | 147,118 |
| 2018-09-25 | $29.95 | $30.00 | $29.00 | $29.00 | $14.50 | 7,864 |
| 2018-09-24 | $28.86 | $29.07 | $28.86 | $29.07 | $14.54 | 1,108 |
| 2018-09-21 | $28.90 | $29.19 | $28.90 | $29.19 | $14.60 | 1,726 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $14.00 | 424 |
| 2018-09-19 | $28.50 | $29.35 | $28.50 | $29.35 | $14.68 | 870 |
| 2018-09-18 | $27.70 | $28.40 | $27.70 | $28.40 | $14.20 | 1,148 |
| 2018-09-17 | $27.00 | $27.65 | $27.00 | $27.65 | $13.83 | 2,258 |
| 2018-09-14 | $27.90 | $27.90 | $27.60 | $27.60 | $13.80 | 5,656 |
| 2018-09-13 | $26.65 | $26.65 | $26.65 | $26.65 | $13.33 | 7,246 |
| 2018-09-12 | $25.20 | $25.65 | $25.20 | $25.60 | $12.80 | 2,908 |
| 2018-09-11 | $25.45 | $25.50 | $25.15 | $25.50 | $12.75 | 3,126 |
| 2018-09-10 | $25.50 | $25.50 | $25.30 | $25.50 | $12.75 | 2,488 |
| 2018-09-07 | $25.10 | $25.50 | $25.10 | $25.10 | $12.55 | 622 |
| 2018-09-06 | $26.10 | $26.30 | $25.90 | $26.30 | $13.15 | 4,426 |
| 2018-09-05 | $26.20 | $26.75 | $26.20 | $26.20 | $13.10 | 3,604 |
| 2018-09-04 | $26.50 | $27.50 | $26.50 | $27.50 | $13.75 | 70 |
| 2018-08-31 | $26.45 | $26.45 | $26.25 | $26.45 | $13.23 | 3,228 |
| 2018-08-30 | $26.20 | $26.40 | $25.90 | $25.90 | $12.95 | 322,166 |
| 2018-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $13.00 | 320,990 |
| 2018-08-17 | $66.65 | $66.65 | $66.65 | $66.65 | $33.33 | 246,000 |
| 2018-03-26 | $66.65 | $66.65 | $66.65 | $66.65 | $33.33 | 2,082 |