Northern Technologies International Corp (NTIC) Exchange: NASDAQ
Data as of April 26, 2024
$15.65 ($0.22) 1.43%
Northern Technologies International Corp - Daily Information
Click for more stock information on Northern Technologies International Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.49 |
| Previous Close | $15.65 |
| High | $15.88 |
| Low | $14.89 |
| Adjusted Open | $15.49 |
| Previous Adjusted Close | $15.65 |
| Adjusted High | $15.88 |
| Adjusted Low | $14.89 |
About Northern Technologies International Corp (NTIC)
Northern Technologies International Corporation develops and markets proprietary, environmentally beneficial products and services in over 60 countries either directly or via a network of subsidiaries, joint ventures, independent distributors and agents. NTIC’s primary business is corrosion prevention marketed mainly under the ZERUST ® brand. NTIC has been selling its proprietary ZERUST ® rust and corrosion inhibiting products and services to the automotive, electronics, electrical, mechanical, military and retail consumer markets for over 45 years and, in recent years, has targeted and expanded into the oil and gas industry. NTIC offers worldwide on-site technical consulting for rust and corrosion prevention issues. NTIC’s technical service consultants work directly with the end users of NTIC’s products to analyze their specific needs and develop systems to meet their technical requirements. NTIC also markets and sells a portfolio of bio-based and biodegradable polymer resin compounds and finished products marketed under the Natur-Tec ® brand.
Invest in Northern Technologies International Corp (NTIC)
Historical Stock Data for Northern Technologies International Corp (NTIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $15.49 | $15.88 | $14.89 | $15.65 | $15.65 | 59,106 |
| 2024-04-18 | $15.69 | $15.96 | $15.05 | $15.43 | $15.43 | 43,556 |
| 2024-04-17 | $15.08 | $15.72 | $14.71 | $15.48 | $15.48 | 44,302 |
| 2024-04-16 | $15.06 | $15.63 | $14.66 | $14.89 | $14.89 | 51,573 |
| 2024-04-15 | $14.16 | $15.96 | $13.91 | $14.87 | $14.87 | 139,929 |
| 2024-04-12 | $13.90 | $14.03 | $13.61 | $13.85 | $13.85 | 42,113 |
| 2024-04-11 | $13.00 | $14.27 | $13.00 | $13.75 | $13.75 | 75,633 |
| 2024-04-10 | $12.08 | $12.12 | $11.84 | $12.10 | $12.10 | 63,147 |
| 2024-04-09 | $12.01 | $12.24 | $12.01 | $12.08 | $12.08 | 7,601 |
| 2024-04-08 | $11.94 | $12.16 | $11.90 | $12.05 | $12.05 | 5,548 |
| 2024-04-05 | $12.00 | $12.20 | $11.70 | $11.80 | $11.80 | 43,328 |
| 2024-04-04 | $12.47 | $12.47 | $11.75 | $11.75 | $11.75 | 60,530 |
| 2024-04-03 | $12.83 | $13.05 | $12.06 | $12.26 | $12.26 | 13,486 |
| 2024-04-02 | $13.15 | $13.15 | $12.51 | $12.84 | $12.84 | 11,090 |
| 2024-04-01 | $13.31 | $13.31 | $13.20 | $13.20 | $13.20 | 2,368 |
| 2024-03-28 | $13.38 | $13.45 | $13.38 | $13.45 | $13.45 | 1,268 |
| 2024-03-27 | $13.45 | $13.71 | $13.40 | $13.40 | $13.40 | 4,005 |
| 2024-03-26 | $13.49 | $13.66 | $13.45 | $13.50 | $13.50 | 5,194 |
| 2024-03-25 | $13.70 | $13.75 | $13.41 | $13.52 | $13.52 | 9,497 |
| 2024-03-22 | $14.07 | $14.18 | $13.62 | $13.72 | $13.72 | 9,107 |
| 2024-03-21 | $13.46 | $14.35 | $13.46 | $14.11 | $14.11 | 22,290 |
| 2024-03-20 | $13.74 | $13.88 | $13.40 | $13.42 | $13.42 | 20,012 |
| 2024-03-19 | $13.83 | $13.93 | $13.71 | $13.72 | $13.72 | 5,174 |
| 2024-03-18 | $14.00 | $14.00 | $13.64 | $13.64 | $13.64 | 3,839 |
| 2024-03-15 | $13.70 | $14.01 | $13.69 | $13.97 | $13.97 | 11,841 |
| 2024-03-14 | $14.38 | $14.38 | $13.38 | $14.07 | $14.07 | 2,270 |
| 2024-03-13 | $13.15 | $14.26 | $13.15 | $14.11 | $14.11 | 8,286 |
| 2024-03-12 | $14.42 | $14.42 | $13.89 | $14.20 | $14.20 | 6,627 |
| 2024-03-11 | $14.10 | $14.24 | $13.77 | $14.20 | $14.20 | 4,386 |
| 2024-03-08 | $13.86 | $14.20 | $13.83 | $14.17 | $14.17 | 2,948 |
| 2024-03-07 | $13.87 | $14.28 | $13.85 | $14.09 | $14.09 | 7,442 |
| 2024-03-06 | $13.87 | $14.32 | $13.86 | $14.20 | $14.20 | 11,848 |
| 2024-03-05 | $14.13 | $14.13 | $13.57 | $13.92 | $13.92 | 6,978 |
| 2024-03-04 | $13.39 | $14.14 | $13.08 | $14.05 | $14.05 | 17,622 |
| 2024-03-01 | $12.59 | $13.20 | $12.59 | $13.20 | $13.20 | 11,939 |
| 2024-02-29 | $13.70 | $14.25 | $12.61 | $12.64 | $12.64 | 14,001 |
| 2024-02-28 | $14.50 | $14.50 | $13.66 | $13.66 | $13.66 | 19,190 |
| 2024-02-27 | $13.95 | $14.97 | $13.95 | $14.56 | $14.56 | 21,970 |
| 2024-02-26 | $13.75 | $14.22 | $12.99 | $13.95 | $13.95 | 16,894 |
| 2024-02-23 | $13.67 | $13.86 | $13.24 | $13.69 | $13.69 | 7,931 |
| 2024-02-22 | $13.40 | $13.63 | $13.40 | $13.54 | $13.54 | 2,113 |
| 2024-02-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2,674 |
| 2024-02-20 | $14.09 | $14.11 | $13.60 | $13.64 | $13.64 | 3,605 |
| 2024-02-16 | $14.00 | $14.09 | $13.67 | $14.09 | $14.09 | 2,270 |
| 2024-02-15 | $13.63 | $14.15 | $13.63 | $14.00 | $14.00 | 14,751 |
| 2024-02-14 | $13.34 | $13.91 | $13.15 | $13.67 | $13.67 | 24,554 |
| 2024-02-13 | $12.74 | $13.15 | $12.74 | $12.97 | $12.97 | 5,745 |
| 2024-02-12 | $13.95 | $13.95 | $13.11 | $13.11 | $13.11 | 11,002 |
| 2024-02-09 | $13.43 | $13.60 | $13.43 | $13.60 | $13.60 | 4,374 |
| 2024-02-08 | $13.08 | $14.00 | $12.98 | $13.61 | $13.61 | 14,598 |
| 2024-02-07 | $12.47 | $12.94 | $12.47 | $12.94 | $12.94 | 8,933 |
| 2024-02-06 | $12.97 | $12.97 | $12.60 | $12.63 | $12.63 | 2,823 |
| 2024-02-05 | $12.94 | $12.95 | $12.81 | $12.81 | $12.81 | 6,375 |
| 2024-02-02 | $12.86 | $13.17 | $12.77 | $13.10 | $13.10 | 4,940 |
| 2024-02-01 | $12.97 | $13.11 | $12.84 | $12.99 | $12.99 | 3,964 |
| 2024-01-31 | $13.07 | $13.22 | $12.94 | $12.94 | $12.94 | 7,545 |
| 2024-01-30 | $13.27 | $13.42 | $12.96 | $12.96 | $12.96 | 21,501 |
| 2024-01-29 | $13.31 | $13.53 | $13.29 | $13.53 | $13.46 | 5,126 |
| 2024-01-26 | $13.44 | $13.44 | $13.15 | $13.29 | $13.21 | 3,518 |
| 2024-01-25 | $13.20 | $13.53 | $13.05 | $13.23 | $13.16 | 11,023 |
| 2024-01-24 | $12.50 | $13.52 | $12.50 | $13.20 | $13.20 | 21,051 |
| 2024-01-23 | $12.83 | $13.30 | $12.51 | $12.51 | $12.51 | 14,031 |
| 2024-01-22 | $11.91 | $13.25 | $11.72 | $13.02 | $13.02 | 63,497 |
| 2024-01-19 | $12.00 | $12.20 | $11.86 | $12.06 | $12.06 | 6,560 |
| 2024-01-18 | $12.13 | $12.15 | $12.00 | $12.01 | $12.01 | 7,100 |
| 2024-01-17 | $12.16 | $12.40 | $12.14 | $12.17 | $12.17 | 13,329 |
| 2024-01-16 | $12.38 | $12.38 | $12.16 | $12.31 | $12.31 | 3,053 |
| 2024-01-12 | $11.90 | $12.33 | $11.89 | $12.33 | $12.33 | 26,715 |
| 2024-01-11 | $12.02 | $12.13 | $11.55 | $11.63 | $11.63 | 35,961 |
| 2024-01-10 | $11.98 | $12.50 | $11.97 | $12.30 | $12.30 | 25,345 |
| 2024-01-09 | $11.75 | $12.05 | $11.75 | $11.91 | $11.91 | 2,935 |
| 2024-01-08 | $12.17 | $12.25 | $11.77 | $11.77 | $11.77 | 10,253 |
| 2024-01-05 | $11.94 | $12.32 | $11.88 | $11.88 | $11.88 | 7,115 |
| 2024-01-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 683 |
| 2024-01-03 | $11.52 | $12.07 | $11.52 | $11.87 | $11.87 | 10,013 |
| 2024-01-02 | $11.98 | $11.98 | $11.59 | $11.60 | $11.60 | 7,374 |
| 2023-12-29 | $11.68 | $11.89 | $11.67 | $11.79 | $11.79 | 1,598 |
| 2023-12-28 | $11.28 | $11.84 | $11.24 | $11.61 | $11.61 | 24,271 |
| 2023-12-27 | $11.93 | $12.07 | $11.06 | $11.11 | $11.11 | 22,423 |
| 2023-12-26 | $12.20 | $12.26 | $11.81 | $12.08 | $12.08 | 6,964 |
| 2023-12-22 | $12.15 | $12.33 | $11.87 | $12.12 | $12.12 | 11,314 |
| 2023-12-21 | $11.99 | $12.20 | $11.85 | $12.19 | $12.19 | 13,590 |
| 2023-12-20 | $11.68 | $11.84 | $11.49 | $11.84 | $11.84 | 13,991 |
| 2023-12-19 | $11.80 | $11.80 | $11.50 | $11.52 | $11.52 | 4,469 |
| 2023-12-18 | $11.81 | $12.36 | $11.60 | $11.60 | $11.60 | 26,402 |
| 2023-12-15 | $10.71 | $11.79 | $10.71 | $11.79 | $11.79 | 31,501 |
| 2023-12-14 | $10.15 | $11.21 | $10.15 | $10.68 | $10.68 | 31,886 |
| 2023-12-13 | $10.63 | $10.89 | $10.08 | $10.08 | $10.08 | 101,177 |
| 2023-12-12 | $10.90 | $10.95 | $10.35 | $10.35 | $10.35 | 10,759 |
| 2023-12-11 | $10.90 | $11.24 | $10.78 | $10.81 | $10.81 | 16,033 |
| 2023-12-08 | $10.78 | $10.94 | $10.75 | $10.77 | $10.77 | 4,293 |
| 2023-12-07 | $10.87 | $11.08 | $10.66 | $10.76 | $10.76 | 7,450 |
| 2023-12-06 | $10.74 | $11.05 | $10.74 | $10.85 | $10.85 | 4,865 |
| 2023-12-05 | $10.84 | $11.20 | $10.76 | $10.81 | $10.81 | 20,462 |
| 2023-12-04 | $10.73 | $11.17 | $10.73 | $10.99 | $10.99 | 25,593 |
| 2023-12-01 | $11.05 | $11.15 | $10.74 | $10.93 | $10.93 | 9,984 |
| 2023-11-30 | $10.60 | $11.04 | $10.60 | $10.85 | $10.85 | 11,438 |
| 2023-11-29 | $10.72 | $11.19 | $10.65 | $10.73 | $10.73 | 17,910 |
| 2023-11-28 | $10.77 | $10.95 | $10.36 | $10.41 | $10.41 | 15,811 |
| 2023-11-27 | $10.88 | $10.93 | $10.71 | $10.71 | $10.71 | 7,480 |
| 2023-11-24 | $11.11 | $11.22 | $10.62 | $10.70 | $10.70 | 6,221 |
| 2023-11-22 | $11.20 | $11.49 | $11.11 | $11.11 | $11.11 | 10,921 |
| 2023-11-21 | $11.70 | $11.75 | $11.00 | $11.21 | $11.21 | 13,673 |
| 2023-11-20 | $11.85 | $12.35 | $11.70 | $11.70 | $11.70 | 14,859 |
| 2023-11-17 | $12.15 | $12.15 | $11.91 | $12.08 | $12.08 | 5,707 |
| 2023-11-16 | $12.06 | $12.15 | $11.67 | $12.10 | $12.10 | 18,035 |
| 2023-11-15 | $11.80 | $12.29 | $11.80 | $12.06 | $12.06 | 10,934 |
| 2023-11-14 | $12.16 | $12.55 | $11.94 | $11.94 | $11.94 | 18,224 |
| 2023-11-13 | $11.68 | $12.41 | $11.68 | $12.23 | $12.23 | 4,838 |
| 2023-11-10 | $11.67 | $12.29 | $11.67 | $12.29 | $12.29 | 3,402 |
| 2023-11-09 | $11.56 | $12.14 | $11.56 | $12.04 | $12.04 | 9,051 |
| 2023-11-08 | $12.17 | $12.17 | $11.48 | $11.85 | $11.85 | 19,133 |
| 2023-11-07 | $12.13 | $12.39 | $11.89 | $11.93 | $11.93 | 15,418 |
| 2023-11-06 | $12.04 | $12.53 | $12.04 | $12.27 | $12.27 | 14,901 |
| 2023-11-03 | $12.31 | $12.65 | $12.29 | $12.41 | $12.41 | 8,178 |
| 2023-11-02 | $12.45 | $12.82 | $12.20 | $12.39 | $12.39 | 15,667 |
| 2023-11-01 | $12.43 | $12.70 | $12.22 | $12.56 | $12.56 | 6,901 |
| 2023-10-31 | $12.35 | $13.11 | $12.22 | $12.49 | $12.49 | 22,870 |
| 2023-10-30 | $12.54 | $12.85 | $12.33 | $12.55 | $12.48 | 7,226 |
| 2023-10-27 | $12.16 | $12.31 | $12.01 | $12.31 | $12.24 | 5,313 |
| 2023-10-26 | $12.18 | $12.40 | $11.53 | $12.16 | $12.09 | 26,587 |
| 2023-10-25 | $12.54 | $12.58 | $12.16 | $12.20 | $12.13 | 11,054 |
| 2023-10-24 | $12.38 | $12.52 | $12.38 | $12.42 | $12.35 | 1,351 |
| 2023-10-23 | $12.40 | $12.45 | $12.24 | $12.24 | $12.17 | 3,224 |
| 2023-10-20 | $12.51 | $12.59 | $12.40 | $12.57 | $12.57 | 5,955 |
| 2023-10-19 | $12.56 | $12.59 | $12.41 | $12.53 | $12.53 | 2,780 |
| 2023-10-18 | $12.41 | $12.53 | $12.41 | $12.53 | $12.53 | 5,474 |
| 2023-10-17 | $12.50 | $12.57 | $12.40 | $12.41 | $12.41 | 9,648 |
| 2023-10-16 | $12.70 | $12.93 | $12.42 | $12.50 | $12.50 | 10,291 |
| 2023-10-13 | $13.00 | $13.00 | $12.51 | $12.71 | $12.71 | 5,025 |
| 2023-10-12 | $13.01 | $13.47 | $12.60 | $12.94 | $12.94 | 2,174 |
| 2023-10-11 | $13.21 | $13.21 | $12.60 | $12.86 | $12.86 | 4,272 |
| 2023-10-10 | $12.86 | $13.18 | $12.60 | $12.95 | $12.95 | 9,155 |
| 2023-10-09 | $12.66 | $12.95 | $12.66 | $12.95 | $12.95 | 634 |
| 2023-10-06 | $12.84 | $12.88 | $12.60 | $12.79 | $12.79 | 2,040 |
| 2023-10-05 | $12.86 | $12.90 | $12.70 | $12.71 | $12.71 | 3,319 |
| 2023-10-04 | $12.78 | $12.92 | $12.61 | $12.92 | $12.92 | 6,474 |
| 2023-10-03 | $12.85 | $12.94 | $12.61 | $12.61 | $12.61 | 7,682 |
| 2023-10-02 | $12.78 | $13.42 | $12.70 | $13.18 | $13.18 | 7,096 |
| 2023-09-29 | $13.22 | $13.37 | $12.97 | $13.37 | $13.37 | 2,619 |
| 2023-09-28 | $13.18 | $13.25 | $12.86 | $13.22 | $13.22 | 3,977 |
| 2023-09-27 | $12.84 | $13.10 | $12.71 | $12.95 | $12.95 | 9,219 |
| 2023-09-26 | $12.88 | $12.88 | $12.61 | $12.75 | $12.75 | 2,273 |
| 2023-09-25 | $13.02 | $13.02 | $12.83 | $12.83 | $12.83 | 1,248 |
| 2023-09-22 | $13.02 | $13.13 | $12.97 | $13.13 | $13.13 | 1,332 |
| 2023-09-21 | $12.84 | $13.17 | $12.75 | $13.01 | $13.01 | 9,974 |
| 2023-09-20 | $12.83 | $13.09 | $12.77 | $12.77 | $12.77 | 1,905 |
| 2023-09-19 | $13.19 | $13.26 | $12.75 | $12.85 | $12.85 | 20,358 |
| 2023-09-18 | $13.00 | $13.56 | $13.00 | $13.20 | $13.20 | 1,085 |
| 2023-09-15 | $13.10 | $13.91 | $12.91 | $13.05 | $13.05 | 29,271 |
| 2023-09-14 | $13.24 | $13.44 | $12.98 | $13.29 | $13.29 | 13,634 |
| 2023-09-13 | $13.05 | $13.39 | $13.01 | $13.16 | $13.16 | 17,456 |
| 2023-09-12 | $13.22 | $13.49 | $13.04 | $13.05 | $13.05 | 11,437 |
| 2023-09-11 | $13.40 | $13.42 | $13.21 | $13.21 | $13.21 | 6,154 |
| 2023-09-08 | $13.71 | $13.72 | $13.41 | $13.41 | $13.41 | 5,513 |
| 2023-09-07 | $13.46 | $13.85 | $13.32 | $13.78 | $13.78 | 11,868 |
| 2023-09-06 | $13.35 | $13.63 | $13.22 | $13.55 | $13.55 | 15,878 |
| 2023-09-05 | $13.41 | $13.58 | $13.27 | $13.40 | $13.40 | 10,672 |
| 2023-09-01 | $13.01 | $13.49 | $13.00 | $13.28 | $13.28 | 9,787 |
| 2023-08-31 | $13.09 | $13.28 | $12.90 | $12.90 | $12.90 | 5,312 |
| 2023-08-30 | $12.71 | $12.95 | $12.50 | $12.87 | $12.87 | 2,409 |
| 2023-08-29 | $12.69 | $13.07 | $12.67 | $12.83 | $12.83 | 4,880 |
| 2023-08-28 | $12.59 | $12.93 | $12.59 | $12.63 | $12.63 | 4,430 |
| 2023-08-25 | $12.61 | $12.63 | $12.47 | $12.47 | $12.47 | 738 |
| 2023-08-24 | $12.51 | $12.89 | $12.41 | $12.66 | $12.66 | 16,512 |
| 2023-08-23 | $12.44 | $12.58 | $12.44 | $12.58 | $12.58 | 1,557 |
| 2023-08-22 | $12.36 | $12.54 | $12.25 | $12.46 | $12.46 | 7,098 |
| 2023-08-21 | $12.41 | $12.61 | $12.10 | $12.17 | $12.17 | 21,866 |
| 2023-08-18 | $12.05 | $12.54 | $12.05 | $12.36 | $12.36 | 7,520 |
| 2023-08-17 | $12.84 | $13.09 | $12.02 | $12.05 | $12.05 | 40,648 |
| 2023-08-16 | $12.90 | $12.95 | $12.69 | $12.84 | $12.84 | 11,739 |
| 2023-08-15 | $13.03 | $13.20 | $12.32 | $12.75 | $12.75 | 20,948 |
| 2023-08-14 | $13.04 | $13.20 | $12.81 | $13.20 | $13.20 | 7,057 |
| 2023-08-11 | $12.80 | $12.85 | $12.50 | $12.75 | $12.75 | 7,215 |
| 2023-08-10 | $13.21 | $13.26 | $13.00 | $13.09 | $13.09 | 4,104 |
| 2023-08-09 | $13.44 | $13.75 | $13.36 | $13.36 | $13.36 | 8,143 |
| 2023-08-08 | $13.50 | $13.71 | $13.01 | $13.42 | $13.42 | 12,958 |
| 2023-08-07 | $13.03 | $13.59 | $12.82 | $13.39 | $13.39 | 22,497 |
| 2023-08-04 | $12.82 | $13.15 | $12.76 | $13.04 | $13.04 | 7,692 |
| 2023-08-03 | $12.75 | $12.88 | $12.63 | $12.87 | $12.87 | 13,478 |
| 2023-08-02 | $12.57 | $12.87 | $12.57 | $12.75 | $12.75 | 4,902 |
| 2023-08-01 | $12.34 | $12.88 | $12.34 | $12.65 | $12.65 | 44,827 |
| 2023-07-31 | $12.26 | $12.52 | $12.26 | $12.45 | $12.38 | 10,167 |
| 2023-07-28 | $12.49 | $12.49 | $12.37 | $12.44 | $12.37 | 1,381 |
| 2023-07-27 | $12.50 | $12.50 | $12.00 | $12.37 | $12.30 | 20,201 |
| 2023-07-26 | $12.39 | $12.47 | $12.18 | $12.47 | $12.40 | 10,274 |
| 2023-07-25 | $12.45 | $12.50 | $12.27 | $12.28 | $12.21 | 5,147 |
| 2023-07-24 | $12.40 | $12.50 | $12.40 | $12.41 | $12.34 | 8,320 |
| 2023-07-21 | $12.40 | $12.50 | $12.37 | $12.38 | $12.31 | 4,298 |
| 2023-07-20 | $12.43 | $12.50 | $12.38 | $12.45 | $12.38 | 2,013 |
| 2023-07-19 | $12.10 | $12.54 | $12.10 | $12.53 | $12.46 | 15,074 |
| 2023-07-18 | $12.50 | $12.52 | $12.00 | $12.14 | $12.07 | 18,382 |
| 2023-07-17 | $12.68 | $13.15 | $12.27 | $12.27 | $12.20 | 41,552 |
| 2023-07-14 | $12.73 | $13.43 | $12.47 | $12.66 | $12.66 | 13,487 |
| 2023-07-13 | $11.26 | $12.78 | $11.01 | $12.78 | $12.78 | 70,735 |
| 2023-07-12 | $11.04 | $11.23 | $10.80 | $10.89 | $10.89 | 28,820 |
| 2023-07-11 | $10.86 | $11.12 | $10.85 | $10.85 | $10.85 | 12,340 |
| 2023-07-10 | $10.79 | $10.97 | $10.79 | $10.89 | $10.89 | 3,996 |
| 2023-07-07 | $10.76 | $11.23 | $10.57 | $10.69 | $10.69 | 36,905 |
| 2023-07-06 | $10.71 | $10.86 | $10.70 | $10.84 | $10.84 | 36,302 |
| 2023-07-05 | $10.77 | $10.80 | $10.70 | $10.74 | $10.74 | 20,145 |
| 2023-07-03 | $10.71 | $10.75 | $10.70 | $10.72 | $10.72 | 18,360 |
| 2023-06-30 | $10.80 | $10.95 | $10.70 | $10.71 | $10.71 | 33,956 |
| 2023-06-29 | $10.73 | $10.79 | $10.62 | $10.70 | $10.70 | 14,536 |
| 2023-06-28 | $10.68 | $10.75 | $10.55 | $10.62 | $10.62 | 14,831 |
| 2023-06-27 | $10.75 | $10.80 | $10.60 | $10.60 | $10.60 | 31,314 |
| 2023-06-26 | $10.85 | $10.88 | $10.41 | $10.73 | $10.73 | 15,225 |
| 2023-06-23 | $10.79 | $10.95 | $10.10 | $10.75 | $10.75 | 27,216 |
| 2023-06-22 | $11.15 | $11.15 | $10.75 | $10.82 | $10.82 | 340,660 |
| 2023-06-21 | $11.25 | $11.28 | $11.00 | $11.10 | $11.10 | 37,204 |
| 2023-06-20 | $11.30 | $11.37 | $11.30 | $11.30 | $11.30 | 5,393 |
| 2023-06-16 | $11.21 | $11.24 | $11.15 | $11.24 | $11.24 | 2,580 |
| 2023-06-15 | $11.29 | $11.29 | $11.16 | $11.17 | $11.17 | 851 |
| 2023-06-14 | $11.10 | $11.30 | $11.07 | $11.25 | $11.25 | 9,019 |
| 2023-06-13 | $11.16 | $11.16 | $11.06 | $11.06 | $11.06 | 2,360 |
| 2023-06-12 | $11.25 | $11.31 | $11.15 | $11.15 | $11.15 | 7,434 |
| 2023-06-09 | $11.27 | $11.27 | $11.22 | $11.22 | $11.22 | 2,048 |
| 2023-06-08 | $11.30 | $11.30 | $11.27 | $11.28 | $11.28 | 3,252 |
| 2023-06-07 | $11.25 | $11.32 | $11.22 | $11.22 | $11.22 | 5,583 |
| 2023-06-06 | $11.28 | $11.31 | $11.28 | $11.31 | $11.31 | 1,793 |
| 2023-06-05 | $11.25 | $11.44 | $11.25 | $11.28 | $11.28 | 6,219 |
| 2023-06-02 | $11.25 | $11.31 | $11.25 | $11.26 | $11.26 | 4,892 |
| 2023-06-01 | $11.31 | $11.42 | $11.15 | $11.25 | $11.25 | 15,289 |
| 2023-05-31 | $11.38 | $11.38 | $11.30 | $11.30 | $11.30 | 2,005 |
| 2023-05-30 | $11.25 | $11.46 | $11.25 | $11.36 | $11.36 | 2,027 |
| 2023-05-26 | $11.30 | $11.40 | $11.12 | $11.27 | $11.27 | 5,961 |
| 2023-05-25 | $11.31 | $11.44 | $11.20 | $11.30 | $11.30 | 5,268 |
| 2023-05-24 | $11.35 | $11.37 | $11.27 | $11.34 | $11.34 | 5,412 |
| 2023-05-23 | $11.33 | $11.33 | $11.27 | $11.27 | $11.27 | 4,574 |
| 2023-05-22 | $11.31 | $11.34 | $11.25 | $11.26 | $11.26 | 3,841 |
| 2023-05-19 | $11.31 | $11.53 | $11.25 | $11.40 | $11.40 | 6,705 |
| 2023-05-18 | $11.58 | $11.69 | $11.21 | $11.35 | $11.35 | 2,755 |
| 2023-05-17 | $11.21 | $11.39 | $11.20 | $11.30 | $11.30 | 8,522 |
| 2023-05-16 | $11.45 | $11.45 | $11.21 | $11.25 | $11.25 | 5,497 |
| 2023-05-15 | $11.50 | $11.50 | $11.30 | $11.32 | $11.32 | 3,995 |
| 2023-05-12 | $11.30 | $11.46 | $11.25 | $11.40 | $11.40 | 15,012 |
| 2023-05-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,839 |
| 2023-05-10 | $11.50 | $11.50 | $11.37 | $11.37 | $11.37 | 756 |
| 2023-05-09 | $11.30 | $11.48 | $11.30 | $11.48 | $11.48 | 1,561 |
| 2023-05-08 | $11.35 | $11.40 | $11.30 | $11.35 | $11.35 | 5,080 |
| 2023-05-05 | $11.55 | $11.55 | $11.05 | $11.40 | $11.40 | 5,534 |
| 2023-05-04 | $11.50 | $11.50 | $11.31 | $11.45 | $11.45 | 6,029 |
| 2023-05-03 | $11.55 | $11.63 | $11.31 | $11.31 | $11.31 | 8,394 |
| 2023-05-02 | $11.44 | $11.45 | $11.28 | $11.31 | $11.31 | 1,907 |
| 2023-05-01 | $11.46 | $11.46 | $11.40 | $11.41 | $11.34 | 3,338 |
| 2023-04-28 | $11.45 | $11.71 | $11.36 | $11.45 | $11.45 | 4,904 |
| 2023-04-27 | $11.35 | $11.51 | $11.35 | $11.46 | $11.46 | 2,257 |
| 2023-04-26 | $11.61 | $11.64 | $11.37 | $11.60 | $11.60 | 10,250 |
| 2023-04-25 | $11.72 | $11.72 | $11.61 | $11.68 | $11.68 | 2,236 |
| 2023-04-24 | $11.77 | $11.85 | $11.58 | $11.76 | $11.76 | 4,869 |
| 2023-04-21 | $11.96 | $12.00 | $11.90 | $11.94 | $11.94 | 4,402 |
| 2023-04-20 | $13.00 | $13.00 | $11.69 | $11.95 | $11.95 | 9,875 |
| 2023-04-19 | $12.04 | $12.40 | $12.03 | $12.04 | $12.04 | 3,109 |
| 2023-04-18 | $12.05 | $12.47 | $12.00 | $12.06 | $12.06 | 8,674 |
| 2023-04-17 | $12.27 | $12.27 | $12.01 | $12.01 | $12.01 | 2,987 |
| 2023-04-14 | $12.04 | $12.22 | $12.00 | $12.20 | $12.20 | 5,024 |
| 2023-04-13 | $11.82 | $12.72 | $11.82 | $12.24 | $12.24 | 10,283 |
| 2023-04-12 | $11.90 | $11.98 | $11.08 | $11.79 | $11.79 | 21,248 |
| 2023-04-11 | $11.42 | $12.07 | $11.42 | $11.75 | $11.75 | 2,154 |
| 2023-04-10 | $11.88 | $11.88 | $11.77 | $11.80 | $11.80 | 1,841 |
| 2023-04-06 | $11.97 | $12.94 | $11.90 | $11.90 | $11.90 | 17,054 |
| 2023-04-05 | $11.73 | $11.95 | $11.73 | $11.95 | $11.95 | 2,909 |
| 2023-04-04 | $11.70 | $11.97 | $11.70 | $11.80 | $11.80 | 3,584 |
| 2023-04-03 | $11.95 | $11.95 | $11.75 | $11.75 | $11.75 | 1,851 |
| 2023-03-31 | $11.81 | $12.04 | $11.81 | $12.04 | $12.04 | 975 |
| 2023-03-30 | $11.76 | $11.96 | $11.66 | $11.95 | $11.95 | 2,672 |
| 2023-03-29 | $11.86 | $11.88 | $11.75 | $11.76 | $11.76 | 5,701 |
| 2023-03-28 | $11.91 | $11.92 | $11.80 | $11.90 | $11.90 | 4,859 |
| 2023-03-27 | $11.99 | $12.00 | $11.90 | $11.90 | $11.90 | 2,656 |
| 2023-03-24 | $11.98 | $12.00 | $11.97 | $11.99 | $11.99 | 921 |
| 2023-03-23 | $11.90 | $12.05 | $11.90 | $11.96 | $11.96 | 1,103 |
| 2023-03-22 | $12.00 | $12.05 | $11.86 | $12.00 | $12.00 | 4,260 |
| 2023-03-21 | $12.20 | $12.25 | $11.95 | $11.95 | $11.95 | 6,519 |
| 2023-03-20 | $11.99 | $12.20 | $11.81 | $11.92 | $11.92 | 6,886 |
| 2023-03-17 | $12.25 | $12.25 | $11.81 | $11.81 | $11.81 | 9,150 |
| 2023-03-16 | $12.05 | $12.39 | $12.05 | $12.35 | $12.35 | 1,472 |
| 2023-03-15 | $12.29 | $12.37 | $12.02 | $12.05 | $12.05 | 4,370 |
| 2023-03-14 | $12.37 | $12.57 | $12.25 | $12.25 | $12.25 | 5,358 |
| 2023-03-13 | $12.14 | $12.64 | $12.00 | $12.25 | $12.25 | 9,850 |
| 2023-03-10 | $12.60 | $12.60 | $12.21 | $12.30 | $12.30 | 5,221 |
| 2023-03-09 | $12.79 | $12.79 | $12.61 | $12.67 | $12.67 | 4,321 |
| 2023-03-08 | $12.85 | $12.85 | $12.73 | $12.80 | $12.80 | 3,581 |
| 2023-03-07 | $12.94 | $13.00 | $12.65 | $12.73 | $12.73 | 5,924 |
| 2023-03-06 | $12.93 | $13.00 | $12.82 | $12.82 | $12.82 | 6,105 |
| 2023-03-03 | $12.89 | $12.95 | $12.89 | $12.95 | $12.95 | 995 |
| 2023-03-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 790 |
| 2023-03-01 | $12.95 | $12.97 | $12.88 | $12.88 | $12.88 | 9,836 |
| 2023-02-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 872 |
| 2023-02-27 | $12.85 | $12.87 | $12.69 | $12.75 | $12.75 | 3,512 |
| 2023-02-24 | $12.91 | $12.92 | $12.66 | $12.76 | $12.76 | 4,531 |
| 2023-02-23 | $12.80 | $12.90 | $12.70 | $12.90 | $12.90 | 3,547 |
| 2023-02-22 | $12.85 | $12.90 | $12.76 | $12.76 | $12.76 | 2,370 |
| 2023-02-21 | $12.99 | $13.17 | $12.76 | $12.81 | $12.81 | 84,690 |
| 2023-02-17 | $13.10 | $13.10 | $12.76 | $12.99 | $12.99 | 2,820 |
| 2023-02-16 | $13.01 | $13.05 | $12.90 | $12.98 | $12.98 | 1,586 |
| 2023-02-15 | $12.88 | $13.00 | $12.75 | $12.95 | $12.95 | 3,083 |
| 2023-02-14 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 427 |
| 2023-02-13 | $12.72 | $13.00 | $12.72 | $13.00 | $13.00 | 673 |
| 2023-02-10 | $13.00 | $13.00 | $12.86 | $12.86 | $12.86 | 840 |
| 2023-02-09 | $12.90 | $12.90 | $12.75 | $12.82 | $12.82 | 28,605 |
| 2023-02-08 | $12.82 | $12.99 | $12.81 | $12.94 | $12.94 | 1,091 |
| 2023-02-07 | $12.90 | $13.00 | $12.81 | $12.82 | $12.82 | 6,128 |
| 2023-02-06 | $12.94 | $12.98 | $12.94 | $12.94 | $12.94 | 1,553 |
| 2023-02-03 | $13.09 | $13.09 | $12.80 | $12.80 | $12.80 | 5,122 |
| 2023-02-02 | $12.96 | $13.09 | $12.92 | $13.09 | $13.09 | 19,257 |
| 2023-02-01 | $12.75 | $13.00 | $12.61 | $12.86 | $12.86 | 4,374 |
| 2023-01-31 | $12.68 | $13.15 | $12.68 | $13.00 | $13.00 | 13,274 |
| 2023-01-30 | $12.93 | $12.95 | $12.52 | $12.52 | $12.45 | 5,655 |
| 2023-01-27 | $12.86 | $13.00 | $12.86 | $12.88 | $12.81 | 6,953 |
| 2023-01-26 | $12.75 | $12.90 | $12.74 | $12.86 | $12.79 | 4,227 |
| 2023-01-25 | $12.65 | $12.79 | $12.65 | $12.75 | $12.68 | 3,016 |
| 2023-01-24 | $12.84 | $13.00 | $12.75 | $12.75 | $12.68 | 4,541 |
| 2023-01-23 | $12.72 | $12.92 | $12.72 | $12.81 | $12.74 | 4,290 |
| 2023-01-20 | $13.05 | $13.12 | $12.78 | $13.03 | $12.96 | 10,480 |
| 2023-01-19 | $12.79 | $13.12 | $12.78 | $13.12 | $13.05 | 6,036 |
| 2023-01-18 | $12.84 | $12.90 | $12.65 | $12.66 | $12.59 | 6,458 |
| 2023-01-17 | $12.95 | $13.06 | $12.69 | $12.99 | $12.92 | 23,779 |
| 2023-01-13 | $13.19 | $13.19 | $12.66 | $12.95 | $12.88 | 22,463 |
| 2023-01-12 | $13.22 | $13.22 | $12.90 | $13.19 | $13.12 | 21,036 |
| 2023-01-11 | $12.88 | $13.16 | $12.87 | $13.14 | $13.07 | 12,628 |
| 2023-01-10 | $12.22 | $12.81 | $12.22 | $12.71 | $12.64 | 8,668 |
| 2023-01-09 | $13.00 | $13.14 | $12.53 | $12.80 | $12.73 | 9,510 |
| 2023-01-06 | $12.65 | $13.20 | $12.65 | $12.86 | $12.79 | 7,705 |
| 2023-01-05 | $12.75 | $12.86 | $12.50 | $12.81 | $12.74 | 10,764 |
| 2023-01-04 | $13.00 | $13.13 | $12.60 | $12.70 | $12.63 | 16,475 |
| 2023-01-03 | $13.30 | $13.55 | $12.94 | $13.08 | $13.01 | 15,261 |
| 2022-12-30 | $13.35 | $13.35 | $12.83 | $13.31 | $13.24 | 11,194 |
| 2022-12-29 | $13.20 | $14.18 | $13.20 | $13.60 | $13.53 | 22,515 |
| 2022-12-28 | $12.80 | $13.25 | $12.80 | $13.14 | $13.07 | 7,052 |
| 2022-12-27 | $12.74 | $12.85 | $12.71 | $12.85 | $12.78 | 3,098 |
| 2022-12-23 | $12.80 | $12.80 | $12.65 | $12.75 | $12.75 | 4,178 |
| 2022-12-22 | $12.88 | $12.98 | $12.60 | $12.98 | $12.98 | 5,031 |
| 2022-12-21 | $12.80 | $13.25 | $12.80 | $13.06 | $13.06 | 7,974 |
| 2022-12-20 | $12.25 | $12.98 | $12.25 | $12.56 | $12.56 | 9,705 |
| 2022-12-19 | $13.03 | $13.44 | $12.16 | $12.67 | $12.67 | 11,930 |
| 2022-12-16 | $12.20 | $13.30 | $12.20 | $13.30 | $13.30 | 19,462 |
| 2022-12-15 | $12.63 | $13.20 | $12.37 | $12.85 | $12.85 | 5,681 |
| 2022-12-14 | $12.46 | $13.22 | $12.46 | $12.80 | $12.80 | 2,614 |
| 2022-12-13 | $12.67 | $12.99 | $12.44 | $12.74 | $12.74 | 30,619 |
| 2022-12-12 | $13.22 | $13.22 | $12.54 | $12.54 | $12.54 | 3,023 |
| 2022-12-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 757 |
| 2022-12-08 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 671 |
| 2022-12-07 | $13.11 | $13.24 | $12.90 | $13.02 | $13.02 | 2,312 |
| 2022-12-06 | $13.65 | $13.96 | $12.91 | $13.14 | $13.14 | 22,834 |
| 2022-12-05 | $13.16 | $13.68 | $12.82 | $13.63 | $13.63 | 24,648 |
| 2022-12-02 | $12.60 | $13.69 | $12.60 | $13.00 | $13.00 | 7,808 |
| 2022-12-01 | $12.80 | $12.85 | $12.54 | $12.63 | $12.63 | 3,882 |
| 2022-11-30 | $12.75 | $13.20 | $12.75 | $13.00 | $13.00 | 5,325 |
| 2022-11-29 | $13.25 | $13.75 | $13.00 | $13.00 | $13.00 | 10,026 |
| 2022-11-28 | $13.77 | $13.77 | $13.00 | $13.35 | $13.35 | 13,554 |
| 2022-11-25 | $13.47 | $13.47 | $13.25 | $13.40 | $13.40 | 3,566 |
| 2022-11-23 | $13.43 | $13.48 | $13.27 | $13.48 | $13.48 | 14,363 |
| 2022-11-22 | $13.45 | $13.79 | $13.36 | $13.36 | $13.36 | 7,463 |
| 2022-11-21 | $12.66 | $14.10 | $12.41 | $13.40 | $13.40 | 12,900 |
| 2022-11-18 | $12.99 | $12.99 | $12.45 | $12.70 | $12.70 | 11,842 |
| 2022-11-17 | $12.51 | $12.96 | $12.51 | $12.73 | $12.73 | 3,505 |
| 2022-11-16 | $12.46 | $12.71 | $12.18 | $12.71 | $12.71 | 28,733 |
| 2022-11-15 | $12.60 | $12.79 | $12.00 | $12.40 | $12.40 | 7,144 |
| 2022-11-14 | $13.25 | $13.25 | $12.15 | $12.65 | $12.65 | 14,211 |
| 2022-11-11 | $13.01 | $13.59 | $13.01 | $13.36 | $13.36 | 3,389 |
| 2022-11-10 | $12.98 | $13.19 | $12.96 | $13.06 | $13.06 | 3,467 |
| 2022-11-09 | $12.61 | $13.28 | $12.54 | $12.78 | $12.78 | 38,252 |
| 2022-11-08 | $12.55 | $12.85 | $12.46 | $12.70 | $12.70 | 5,952 |
| 2022-11-07 | $12.12 | $12.39 | $12.12 | $12.27 | $12.27 | 28,000 |
| 2022-11-04 | $12.40 | $12.64 | $12.07 | $12.28 | $12.28 | 6,591 |
| 2022-11-03 | $12.29 | $12.53 | $11.90 | $12.40 | $12.40 | 9,146 |
| 2022-11-02 | $13.00 | $13.00 | $11.90 | $12.20 | $12.20 | 11,338 |
| 2022-11-01 | $14.05 | $14.05 | $12.86 | $13.05 | $12.98 | 33,268 |
| 2022-10-31 | $13.86 | $14.00 | $13.70 | $13.85 | $13.85 | 10,779 |
| 2022-10-28 | $13.56 | $13.82 | $13.56 | $13.80 | $13.80 | 4,467 |
| 2022-10-27 | $13.70 | $13.80 | $13.38 | $13.75 | $13.75 | 3,981 |
| 2022-10-26 | $14.23 | $14.30 | $13.41 | $13.63 | $13.63 | 10,295 |
| 2022-10-25 | $13.42 | $14.35 | $13.42 | $14.29 | $14.29 | 9,150 |
| 2022-10-24 | $13.14 | $13.77 | $13.04 | $13.30 | $13.30 | 9,286 |
| 2022-10-21 | $13.16 | $14.00 | $13.15 | $13.30 | $13.30 | 4,371 |
| 2022-10-20 | $12.82 | $13.99 | $12.82 | $13.29 | $13.29 | 15,986 |
| 2022-10-19 | $12.67 | $13.00 | $12.55 | $12.85 | $12.85 | 3,559 |
| 2022-10-18 | $12.86 | $13.00 | $12.63 | $12.63 | $12.63 | 2,114 |
| 2022-10-17 | $13.00 | $13.00 | $12.83 | $12.83 | $12.83 | 1,643 |
| 2022-10-14 | $13.22 | $13.22 | $12.86 | $13.15 | $13.15 | 1,562 |
| 2022-10-13 | $12.80 | $13.43 | $12.79 | $13.39 | $13.39 | 26,900 |
| 2022-10-12 | $12.74 | $12.82 | $12.57 | $12.70 | $12.70 | 6,644 |
| 2022-10-11 | $13.02 | $13.15 | $12.71 | $12.71 | $12.71 | 14,627 |
| 2022-10-10 | $13.18 | $13.38 | $12.67 | $12.67 | $12.67 | 12,746 |
| 2022-10-07 | $13.27 | $13.63 | $12.80 | $13.08 | $13.08 | 38,020 |
| 2022-10-06 | $13.68 | $13.87 | $13.40 | $13.62 | $13.62 | 9,661 |
| 2022-10-05 | $13.09 | $13.75 | $12.50 | $13.56 | $13.56 | 44,245 |
| 2022-10-04 | $13.37 | $14.61 | $13.04 | $13.29 | $13.29 | 24,278 |
| 2022-10-03 | $13.05 | $15.00 | $12.82 | $12.82 | $12.82 | 25,246 |
| 2022-09-30 | $13.47 | $13.75 | $13.17 | $13.31 | $13.31 | 6,603 |
| 2022-09-29 | $12.60 | $13.44 | $12.60 | $13.30 | $13.30 | 22,025 |
| 2022-09-28 | $11.75 | $13.14 | $11.75 | $12.42 | $12.42 | 16,640 |
| 2022-09-27 | $11.51 | $11.85 | $11.48 | $11.80 | $11.80 | 14,266 |
| 2022-09-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 798 |
| 2022-09-23 | $11.48 | $11.73 | $11.38 | $11.54 | $11.54 | 26,672 |
| 2022-09-22 | $11.91 | $11.91 | $11.50 | $11.74 | $11.74 | 1,615 |
| 2022-09-21 | $11.90 | $11.91 | $11.55 | $11.91 | $11.91 | 7,802 |
| 2022-09-20 | $11.19 | $12.08 | $11.19 | $11.79 | $11.79 | 11,905 |
| 2022-09-19 | $11.00 | $11.28 | $11.00 | $11.20 | $11.20 | 3,965 |
| 2022-09-16 | $11.35 | $11.35 | $11.00 | $11.18 | $11.18 | 8,286 |
| 2022-09-15 | $11.38 | $11.46 | $11.38 | $11.46 | $11.46 | 512 |
| 2022-09-14 | $11.36 | $11.50 | $11.36 | $11.50 | $11.50 | 9,675 |
| 2022-09-13 | $11.65 | $11.65 | $11.35 | $11.56 | $11.56 | 6,079 |
| 2022-09-12 | $11.50 | $11.70 | $11.50 | $11.66 | $11.66 | 2,628 |
| 2022-09-09 | $11.50 | $11.83 | $11.35 | $11.53 | $11.53 | 3,849 |
| 2022-09-08 | $11.50 | $12.03 | $11.37 | $11.50 | $11.50 | 8,024 |
| 2022-09-07 | $11.75 | $11.75 | $11.50 | $11.50 | $11.50 | 851 |
| 2022-09-06 | $11.74 | $12.19 | $11.47 | $11.50 | $11.50 | 6,421 |
| 2022-09-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 687 |
| 2022-09-01 | $11.50 | $11.74 | $11.02 | $11.25 | $11.25 | 20,396 |
| 2022-08-31 | $11.70 | $11.82 | $11.65 | $11.78 | $11.78 | 2,452 |
| 2022-08-30 | $11.64 | $11.99 | $11.64 | $11.99 | $11.99 | 483 |
| 2022-08-29 | $11.65 | $11.77 | $11.59 | $11.71 | $11.71 | 1,999 |
| 2022-08-26 | $11.85 | $11.94 | $11.80 | $11.84 | $11.84 | 5,287 |
| 2022-08-25 | $11.95 | $12.05 | $11.88 | $12.05 | $12.05 | 3,485 |
| 2022-08-24 | $12.12 | $12.12 | $12.01 | $12.01 | $12.01 | 1,506 |
| 2022-08-23 | $12.17 | $12.25 | $11.92 | $11.92 | $11.92 | 9,256 |
| 2022-08-22 | $11.22 | $12.30 | $11.09 | $12.10 | $12.10 | 18,771 |
| 2022-08-19 | $11.36 | $11.59 | $11.02 | $11.50 | $11.50 | 10,388 |
| 2022-08-18 | $11.40 | $11.58 | $11.29 | $11.58 | $11.58 | 2,491 |
| 2022-08-17 | $11.12 | $11.37 | $11.12 | $11.30 | $11.30 | 2,805 |
| 2022-08-16 | $11.02 | $11.54 | $11.02 | $11.23 | $11.23 | 6,314 |
| 2022-08-15 | $11.23 | $11.65 | $10.92 | $11.13 | $11.13 | 10,536 |
| 2022-08-12 | $11.00 | $11.30 | $10.95 | $11.21 | $11.21 | 12,028 |
| 2022-08-11 | $11.13 | $11.13 | $10.93 | $11.10 | $11.10 | 1,784 |
| 2022-08-10 | $11.00 | $11.02 | $10.83 | $11.00 | $11.00 | 2,307 |
| 2022-08-09 | $10.85 | $10.85 | $10.63 | $10.63 | $10.63 | 1,560 |
| 2022-08-08 | $10.93 | $11.16 | $10.91 | $10.91 | $10.91 | 3,932 |
| 2022-08-05 | $10.98 | $10.98 | $10.61 | $10.90 | $10.90 | 5,333 |
| 2022-08-04 | $11.00 | $11.22 | $10.65 | $10.90 | $10.90 | 9,327 |
| 2022-08-03 | $11.55 | $11.75 | $10.98 | $11.05 | $11.05 | 9,789 |
| 2022-08-02 | $10.27 | $11.40 | $10.27 | $11.30 | $11.30 | 13,537 |
| 2022-08-01 | $11.02 | $11.14 | $10.77 | $11.10 | $11.03 | 6,056 |
| 2022-07-29 | $10.55 | $11.28 | $10.45 | $11.27 | $11.20 | 9,094 |
| 2022-07-28 | $10.32 | $10.42 | $10.32 | $10.42 | $10.36 | 1,682 |
| 2022-07-27 | $10.25 | $10.67 | $10.25 | $10.60 | $10.53 | 3,785 |
| 2022-07-26 | $10.36 | $10.42 | $10.25 | $10.27 | $10.21 | 9,796 |
| 2022-07-25 | $10.75 | $10.76 | $10.18 | $10.40 | $10.34 | 24,024 |
| 2022-07-22 | $10.46 | $10.98 | $10.40 | $10.76 | $10.69 | 11,443 |
| 2022-07-21 | $10.63 | $10.63 | $10.11 | $10.49 | $10.43 | 8,961 |
| 2022-07-20 | $10.80 | $10.80 | $10.41 | $10.77 | $10.70 | 2,160 |
| 2022-07-19 | $10.65 | $11.00 | $10.36 | $10.55 | $10.49 | 7,929 |
| 2022-07-18 | $10.94 | $11.06 | $10.35 | $10.40 | $10.34 | 15,778 |
| 2022-07-15 | $11.41 | $11.56 | $10.80 | $10.84 | $10.77 | 9,452 |
| 2022-07-14 | $10.85 | $11.30 | $10.05 | $11.20 | $11.13 | 10,069 |
| 2022-07-13 | $11.51 | $11.63 | $10.78 | $11.50 | $11.43 | 11,889 |
| 2022-07-12 | $11.08 | $11.87 | $11.08 | $11.57 | $11.50 | 15,648 |
| 2022-07-11 | $10.20 | $11.50 | $10.20 | $11.08 | $11.01 | 21,117 |
| 2022-07-08 | $10.28 | $10.52 | $10.15 | $10.50 | $10.44 | 3,586 |
| 2022-07-07 | $9.82 | $10.60 | $9.70 | $10.25 | $10.19 | 40,645 |
| 2022-07-06 | $9.45 | $9.59 | $9.30 | $9.45 | $9.39 | 11,916 |
| 2022-07-05 | $9.66 | $9.66 | $9.32 | $9.32 | $9.26 | 1,831 |
| 2022-07-01 | $9.40 | $9.62 | $9.35 | $9.62 | $9.56 | 2,512 |
| 2022-06-30 | $9.35 | $9.51 | $9.25 | $9.35 | $9.29 | 12,301 |
| 2022-06-29 | $9.50 | $9.50 | $9.35 | $9.40 | $9.34 | 5,106 |
| 2022-06-28 | $9.71 | $9.76 | $9.36 | $9.39 | $9.33 | 8,038 |
| 2022-06-27 | $10.06 | $10.25 | $9.60 | $9.60 | $9.54 | 4,770 |
| 2022-06-24 | $10.33 | $10.37 | $10.00 | $10.17 | $10.11 | 5,723 |
| 2022-06-23 | $10.12 | $10.59 | $10.12 | $10.21 | $10.15 | 4,310 |
| 2022-06-22 | $9.90 | $10.50 | $9.90 | $10.27 | $10.21 | 8,941 |
| 2022-06-21 | $9.71 | $10.02 | $9.71 | $9.85 | $9.79 | 1,374 |
| 2022-06-17 | $9.75 | $10.00 | $9.05 | $9.87 | $9.81 | 14,509 |
| 2022-06-16 | $10.14 | $10.97 | $9.80 | $9.93 | $9.87 | 3,002 |
| 2022-06-15 | $10.52 | $10.52 | $9.95 | $10.00 | $9.94 | 5,149 |
| 2022-06-14 | $10.70 | $10.70 | $10.26 | $10.26 | $10.20 | 8,696 |
| 2022-06-13 | $10.40 | $10.67 | $10.25 | $10.32 | $10.26 | 10,097 |
| 2022-06-10 | $11.06 | $11.21 | $10.60 | $10.81 | $10.74 | 6,265 |
| 2022-06-09 | $11.37 | $11.40 | $11.10 | $11.10 | $11.03 | 4,651 |
| 2022-06-08 | $11.55 | $11.84 | $11.55 | $11.65 | $11.58 | 4,315 |
| 2022-06-07 | $11.28 | $11.84 | $11.28 | $11.63 | $11.56 | 9,363 |
| 2022-06-06 | $11.65 | $11.69 | $11.39 | $11.63 | $11.56 | 3,379 |
| 2022-06-03 | $11.08 | $11.70 | $11.08 | $11.34 | $11.27 | 4,031 |
| 2022-06-02 | $11.01 | $11.31 | $10.89 | $11.08 | $11.01 | 5,612 |
| 2022-06-01 | $11.42 | $11.42 | $11.13 | $11.33 | $11.26 | 1,601 |
| 2022-05-31 | $11.32 | $11.57 | $11.32 | $11.57 | $11.50 | 2,831 |
| 2022-05-27 | $10.97 | $11.25 | $10.88 | $11.25 | $11.18 | 6,069 |
| 2022-05-26 | $10.98 | $11.34 | $10.86 | $10.90 | $10.83 | 7,440 |
| 2022-05-25 | $11.04 | $11.23 | $10.65 | $10.98 | $10.91 | 11,061 |
| 2022-05-24 | $10.55 | $10.85 | $10.44 | $10.60 | $10.53 | 8,325 |
| 2022-05-23 | $10.60 | $10.79 | $10.51 | $10.61 | $10.54 | 2,271 |
| 2022-05-20 | $10.62 | $10.95 | $10.50 | $10.54 | $10.48 | 4,867 |
| 2022-05-19 | $10.02 | $11.02 | $10.02 | $11.02 | $10.95 | 1,308 |
| 2022-05-18 | $10.98 | $10.99 | $10.61 | $10.67 | $10.60 | 4,330 |
| 2022-05-17 | $10.95 | $11.67 | $10.95 | $11.01 | $10.94 | 6,777 |
| 2022-05-16 | $10.73 | $11.30 | $10.73 | $10.99 | $10.92 | 6,572 |
| 2022-05-13 | $10.29 | $10.98 | $10.29 | $10.98 | $10.91 | 3,474 |
| 2022-05-12 | $10.45 | $10.64 | $10.15 | $10.30 | $10.24 | 10,584 |
| 2022-05-11 | $11.06 | $11.06 | $10.05 | $10.60 | $10.53 | 12,342 |
| 2022-05-10 | $11.09 | $11.18 | $11.08 | $11.16 | $11.09 | 1,825 |
| 2022-05-09 | $11.20 | $11.20 | $11.08 | $11.08 | $11.01 | 562 |
| 2022-05-06 | $11.05 | $11.28 | $10.99 | $11.15 | $11.08 | 4,093 |
| 2022-05-05 | $11.05 | $11.20 | $11.00 | $11.20 | $11.13 | 5,035 |
| 2022-05-04 | $11.21 | $11.28 | $10.97 | $11.10 | $11.03 | 7,742 |
| 2022-05-03 | $11.11 | $11.41 | $11.11 | $11.22 | $11.15 | 6,669 |
| 2022-05-02 | $11.50 | $11.60 | $11.40 | $11.45 | $11.31 | 6,419 |
| 2022-04-29 | $11.25 | $11.75 | $11.20 | $11.57 | $11.43 | 11,388 |
| 2022-04-28 | $11.28 | $11.44 | $11.10 | $11.10 | $10.96 | 5,132 |
| 2022-04-27 | $11.24 | $11.94 | $11.24 | $11.48 | $11.33 | 6,384 |
| 2022-04-26 | $11.13 | $11.45 | $11.07 | $11.35 | $11.21 | 5,484 |
| 2022-04-25 | $11.22 | $11.57 | $11.18 | $11.44 | $11.30 | 4,836 |
| 2022-04-22 | $11.25 | $11.65 | $11.06 | $11.41 | $11.27 | 3,532 |
| 2022-04-21 | $11.12 | $11.61 | $11.12 | $11.40 | $11.26 | 7,348 |
| 2022-04-20 | $10.95 | $11.45 | $10.95 | $11.23 | $11.09 | 6,221 |
| 2022-04-19 | $11.06 | $11.06 | $10.56 | $10.80 | $10.67 | 18,632 |
| 2022-04-18 | $11.07 | $11.50 | $11.05 | $11.05 | $10.91 | 14,287 |
| 2022-04-14 | $11.35 | $11.56 | $11.32 | $11.33 | $11.19 | 3,476 |
| 2022-04-13 | $11.13 | $11.82 | $11.13 | $11.59 | $11.45 | 11,208 |
| 2022-04-12 | $11.11 | $11.38 | $10.60 | $11.20 | $11.06 | 4,592 |
| 2022-04-11 | $11.55 | $11.58 | $11.12 | $11.24 | $11.10 | 6,819 |
| 2022-04-08 | $11.87 | $12.04 | $11.85 | $11.98 | $11.83 | 2,827 |
| 2022-04-07 | $12.15 | $12.15 | $11.59 | $11.75 | $11.61 | 10,077 |
| 2022-04-06 | $12.63 | $12.63 | $11.95 | $12.45 | $12.30 | 9,481 |
| 2022-04-05 | $11.96 | $12.51 | $11.95 | $12.35 | $12.20 | 4,828 |
| 2022-04-04 | $12.25 | $12.25 | $11.74 | $12.03 | $11.88 | 30,762 |
| 2022-04-01 | $12.11 | $12.47 | $12.00 | $12.25 | $12.10 | 14,697 |
| 2022-03-31 | $12.08 | $12.34 | $11.90 | $12.02 | $11.87 | 11,956 |
| 2022-03-30 | $12.07 | $12.97 | $12.07 | $12.20 | $12.05 | 8,915 |
| 2022-03-29 | $12.64 | $12.64 | $11.82 | $11.82 | $11.67 | 31,789 |
| 2022-03-28 | $12.75 | $13.01 | $12.52 | $12.71 | $12.55 | 17,580 |
| 2022-03-25 | $13.00 | $13.00 | $12.75 | $12.97 | $12.81 | 5,228 |
| 2022-03-24 | $12.91 | $13.00 | $12.77 | $12.95 | $12.79 | 2,157 |
| 2022-03-23 | $12.48 | $13.09 | $12.48 | $12.85 | $12.69 | 20,717 |
| 2022-03-22 | $12.82 | $13.48 | $12.50 | $12.70 | $12.54 | 25,116 |
| 2022-03-21 | $12.67 | $13.20 | $12.55 | $12.89 | $12.73 | 25,847 |
| 2022-03-18 | $12.32 | $12.98 | $12.32 | $12.80 | $12.64 | 18,638 |
| 2022-03-17 | $12.58 | $12.61 | $12.50 | $12.50 | $12.35 | 536 |
| 2022-03-16 | $12.41 | $12.88 | $12.41 | $12.42 | $12.27 | 5,318 |
| 2022-03-15 | $12.88 | $12.88 | $12.25 | $12.30 | $12.15 | 4,735 |
| 2022-03-14 | $12.89 | $12.89 | $12.47 | $12.62 | $12.46 | 4,036 |
| 2022-03-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.62 | 106 |
| 2022-03-10 | $12.35 | $12.84 | $12.33 | $12.78 | $12.62 | 2,968 |
| 2022-03-09 | $12.61 | $12.70 | $12.35 | $12.35 | $12.20 | 5,855 |
| 2022-03-08 | $12.35 | $12.74 | $12.35 | $12.60 | $12.44 | 2,375 |
| 2022-03-07 | $12.77 | $12.98 | $12.42 | $12.60 | $12.44 | 7,125 |
| 2022-03-04 | $12.30 | $13.35 | $12.30 | $13.35 | $13.19 | 4,101 |
| 2022-03-03 | $12.55 | $12.98 | $12.23 | $12.40 | $12.25 | 9,745 |
| 2022-03-02 | $12.70 | $12.92 | $12.51 | $12.55 | $12.40 | 12,152 |
| 2022-03-01 | $12.86 | $13.17 | $12.41 | $12.41 | $12.26 | 18,717 |
| 2022-02-28 | $12.80 | $12.80 | $12.59 | $12.80 | $12.64 | 5,179 |
| 2022-02-25 | $13.11 | $13.11 | $12.98 | $12.98 | $12.82 | 1,426 |
| 2022-02-24 | $13.35 | $13.35 | $13.30 | $13.30 | $13.14 | 856 |
| 2022-02-23 | $13.50 | $13.85 | $13.50 | $13.50 | $13.33 | 1,777 |
| 2022-02-22 | $13.16 | $13.48 | $12.88 | $13.28 | $13.12 | 5,007 |
| 2022-02-18 | $13.80 | $13.81 | $13.40 | $13.40 | $13.23 | 2,626 |
| 2022-02-17 | $13.27 | $13.75 | $13.27 | $13.65 | $13.48 | 4,607 |
| 2022-02-16 | $12.72 | $13.69 | $12.72 | $13.31 | $13.15 | 3,435 |
| 2022-02-15 | $13.02 | $13.36 | $12.92 | $13.03 | $12.87 | 14,385 |
| 2022-02-14 | $13.00 | $13.02 | $12.83 | $12.83 | $12.67 | 3,974 |
| 2022-02-11 | $12.76 | $13.69 | $12.60 | $13.14 | $12.98 | 27,145 |
| 2022-02-10 | $13.45 | $13.80 | $12.84 | $13.20 | $13.04 | 18,568 |
| 2022-02-09 | $13.35 | $13.54 | $13.27 | $13.37 | $13.21 | 4,476 |
| 2022-02-08 | $13.34 | $13.62 | $13.04 | $13.04 | $12.88 | 4,635 |
| 2022-02-07 | $13.64 | $13.85 | $13.59 | $13.70 | $13.53 | 3,938 |
| 2022-02-04 | $13.31 | $13.90 | $13.31 | $13.70 | $13.53 | 3,975 |
| 2022-02-03 | $13.08 | $13.85 | $13.03 | $13.47 | $13.30 | 8,011 |
| 2022-02-02 | $13.13 | $13.65 | $12.75 | $13.61 | $13.44 | 5,574 |
| 2022-02-01 | $12.55 | $13.03 | $12.50 | $13.03 | $12.87 | 14,431 |
| 2022-01-31 | $12.73 | $13.76 | $12.30 | $12.40 | $12.18 | 4,844 |
| 2022-01-28 | $13.13 | $13.20 | $12.25 | $12.44 | $12.22 | 16,209 |
| 2022-01-27 | $13.13 | $13.40 | $13.00 | $13.11 | $12.88 | 4,429 |
| 2022-01-26 | $13.70 | $13.70 | $13.06 | $13.09 | $12.86 | 4,567 |
| 2022-01-25 | $12.84 | $14.30 | $12.84 | $13.60 | $13.36 | 6,184 |
| 2022-01-24 | $12.41 | $12.84 | $12.10 | $12.84 | $12.61 | 9,524 |
| 2022-01-21 | $13.00 | $13.37 | $12.30 | $12.52 | $12.30 | 10,298 |
| 2022-01-20 | $13.00 | $13.44 | $12.85 | $13.00 | $12.77 | 9,340 |
| 2022-01-19 | $13.18 | $13.42 | $12.77 | $12.95 | $12.72 | 9,278 |
| 2022-01-18 | $13.20 | $13.45 | $13.10 | $13.22 | $12.99 | 5,664 |
| 2022-01-14 | $13.46 | $14.49 | $13.00 | $13.35 | $13.12 | 11,522 |
| 2022-01-13 | $13.58 | $14.30 | $13.36 | $13.36 | $13.12 | 7,485 |
| 2022-01-12 | $13.93 | $15.15 | $13.68 | $13.68 | $13.44 | 20,055 |
| 2022-01-11 | $14.59 | $14.98 | $14.03 | $14.03 | $13.78 | 6,953 |
| 2022-01-10 | $15.30 | $15.60 | $14.53 | $14.59 | $14.33 | 10,038 |
| 2022-01-07 | $15.15 | $15.83 | $15.15 | $15.36 | $15.09 | 2,035 |
| 2022-01-06 | $14.33 | $15.70 | $14.33 | $15.37 | $15.10 | 9,958 |
| 2022-01-05 | $14.79 | $15.20 | $14.50 | $14.62 | $14.36 | 8,029 |
| 2022-01-04 | $15.10 | $15.43 | $14.55 | $14.79 | $14.53 | 19,116 |
| 2022-01-03 | $15.22 | $15.66 | $14.83 | $15.22 | $14.95 | 13,501 |
| 2021-12-31 | $14.10 | $15.50 | $13.85 | $15.30 | $15.03 | 26,607 |
| 2021-12-30 | $13.79 | $14.63 | $13.79 | $14.38 | $14.13 | 12,847 |
| 2021-12-29 | $13.80 | $14.10 | $13.79 | $13.83 | $13.59 | 4,472 |
| 2021-12-28 | $13.57 | $14.14 | $13.47 | $13.86 | $13.62 | 10,584 |
| 2021-12-27 | $13.26 | $13.86 | $13.26 | $13.59 | $13.35 | 17,553 |
| 2021-12-23 | $13.26 | $13.75 | $13.26 | $13.42 | $13.18 | 5,633 |
| 2021-12-22 | $13.29 | $13.80 | $13.26 | $13.40 | $13.16 | 26,297 |
| 2021-12-21 | $13.85 | $14.40 | $13.50 | $13.80 | $13.56 | 10,517 |
| 2021-12-20 | $13.27 | $14.24 | $12.66 | $13.89 | $13.65 | 6,726 |
| 2021-12-17 | $13.84 | $14.41 | $13.61 | $13.98 | $13.73 | 4,499 |
| 2021-12-16 | $15.21 | $15.64 | $14.01 | $14.01 | $13.76 | 10,686 |
| 2021-12-15 | $15.60 | $15.92 | $15.08 | $15.20 | $14.93 | 5,219 |
| 2021-12-14 | $15.20 | $16.46 | $14.98 | $15.80 | $15.52 | 21,612 |
| 2021-12-13 | $15.84 | $16.77 | $15.02 | $15.14 | $14.87 | 7,219 |
| 2021-12-10 | $15.70 | $15.70 | $15.32 | $15.49 | $15.22 | 4,043 |
| 2021-12-09 | $16.05 | $16.11 | $15.21 | $15.45 | $15.18 | 5,134 |
| 2021-12-08 | $15.52 | $16.28 | $14.99 | $16.16 | $15.88 | 5,398 |
| 2021-12-07 | $15.10 | $15.96 | $15.00 | $15.79 | $15.51 | 5,423 |
| 2021-12-06 | $14.64 | $14.98 | $14.45 | $14.92 | $14.66 | 7,560 |
| 2021-12-03 | $14.27 | $14.90 | $13.86 | $14.90 | $14.64 | 24,416 |
| 2021-12-02 | $14.85 | $14.85 | $14.25 | $14.60 | $14.34 | 5,462 |
| 2021-12-01 | $14.96 | $14.96 | $14.50 | $14.80 | $14.54 | 5,797 |
| 2021-11-30 | $14.99 | $15.12 | $14.50 | $15.10 | $14.83 | 9,707 |
| 2021-11-29 | $15.11 | $15.18 | $14.89 | $15.00 | $14.74 | 3,377 |
| 2021-11-26 | $15.06 | $15.06 | $14.41 | $14.88 | $14.62 | 8,216 |
| 2021-11-24 | $15.00 | $15.24 | $15.00 | $15.24 | $14.97 | 3,417 |
| 2021-11-23 | $15.46 | $15.72 | $14.58 | $15.04 | $14.78 | 27,230 |
| 2021-11-22 | $15.85 | $15.85 | $15.26 | $15.50 | $15.23 | 13,728 |
| 2021-11-19 | $16.24 | $17.00 | $16.00 | $16.00 | $15.72 | 11,260 |
| 2021-11-18 | $16.39 | $16.90 | $16.00 | $16.25 | $15.96 | 2,975 |
| 2021-11-17 | $17.26 | $17.26 | $16.10 | $16.38 | $16.09 | 21,105 |
| 2021-11-16 | $16.95 | $17.00 | $16.60 | $16.80 | $16.50 | 10,306 |
| 2021-11-15 | $16.90 | $16.90 | $16.51 | $16.82 | $16.52 | 1,857 |
| 2021-11-12 | $16.75 | $16.75 | $16.57 | $16.75 | $16.46 | 1,326 |
| 2021-11-11 | $16.39 | $17.60 | $16.39 | $16.50 | $16.21 | 11,365 |
| 2021-11-10 | $16.21 | $16.75 | $16.20 | $16.50 | $16.21 | 5,214 |
| 2021-11-09 | $16.21 | $16.46 | $16.15 | $16.25 | $15.96 | 1,587 |
| 2021-11-08 | $16.16 | $16.68 | $16.16 | $16.68 | $16.39 | 2,221 |
| 2021-11-05 | $16.33 | $16.90 | $16.01 | $16.30 | $16.01 | 3,059 |
| 2021-11-04 | $16.30 | $16.50 | $16.25 | $16.35 | $16.06 | 2,827 |
| 2021-11-03 | $16.47 | $16.47 | $16.18 | $16.32 | $16.03 | 1,697 |
| 2021-11-02 | $15.57 | $16.90 | $15.50 | $16.33 | $16.04 | 10,376 |
| 2021-11-01 | $16.28 | $16.28 | $15.09 | $15.60 | $15.26 | 1,881 |
| 2021-10-29 | $16.00 | $16.00 | $15.25 | $15.25 | $14.92 | 2,198 |
| 2021-10-28 | $15.82 | $16.27 | $15.82 | $16.00 | $15.65 | 2,157 |
| 2021-10-27 | $16.45 | $16.52 | $15.85 | $16.17 | $15.82 | 5,695 |
| 2021-10-26 | $15.90 | $16.88 | $15.74 | $16.40 | $16.04 | 2,929 |
| 2021-10-25 | $16.06 | $16.39 | $15.90 | $15.90 | $15.55 | 10,660 |
| 2021-10-22 | $16.36 | $16.36 | $16.02 | $16.03 | $15.68 | 2,449 |
| 2021-10-21 | $16.34 | $16.40 | $16.04 | $16.27 | $15.92 | 3,645 |
| 2021-10-20 | $16.38 | $16.70 | $16.15 | $16.22 | $15.87 | 5,714 |
| 2021-10-19 | $16.43 | $16.51 | $16.30 | $16.30 | $15.94 | 1,811 |
| 2021-10-18 | $16.17 | $16.23 | $16.15 | $16.23 | $15.87 | 2,473 |
| 2021-10-15 | $16.60 | $16.65 | $16.29 | $16.29 | $15.94 | 4,419 |
| 2021-10-14 | $16.56 | $16.88 | $16.40 | $16.40 | $16.04 | 4,376 |
| 2021-10-13 | $17.30 | $17.30 | $16.26 | $16.61 | $16.25 | 18,409 |
| 2021-10-12 | $17.26 | $18.00 | $16.80 | $17.14 | $16.77 | 15,647 |
| 2021-10-11 | $16.49 | $17.35 | $16.49 | $17.09 | $16.72 | 6,324 |
| 2021-10-08 | $16.26 | $17.00 | $15.86 | $16.55 | $16.19 | 2,688 |
| 2021-10-07 | $16.27 | $16.69 | $16.20 | $16.39 | $16.03 | 6,991 |
| 2021-10-06 | $16.06 | $16.68 | $15.75 | $16.14 | $15.79 | 5,303 |
| 2021-10-05 | $16.10 | $16.85 | $16.10 | $16.50 | $16.14 | 9,063 |
| 2021-10-04 | $16.00 | $16.60 | $15.96 | $16.20 | $15.85 | 9,065 |
| 2021-10-01 | $15.47 | $16.40 | $15.45 | $15.91 | $15.56 | 10,214 |
| 2021-09-30 | $15.31 | $15.65 | $15.00 | $15.20 | $14.87 | 5,170 |
| 2021-09-29 | $15.58 | $15.88 | $15.31 | $15.31 | $14.98 | 4,936 |
| 2021-09-28 | $16.42 | $17.00 | $15.33 | $15.51 | $15.17 | 1,999 |
| 2021-09-27 | $16.50 | $16.62 | $15.69 | $15.99 | $15.64 | 5,678 |
| 2021-09-24 | $15.96 | $17.13 | $15.96 | $16.55 | $16.19 | 11,955 |
| 2021-09-23 | $15.55 | $16.10 | $15.55 | $15.83 | $15.49 | 4,685 |
| 2021-09-22 | $15.59 | $16.33 | $15.48 | $15.65 | $15.31 | 10,823 |
| 2021-09-21 | $16.84 | $17.24 | $15.09 | $15.75 | $15.41 | 26,762 |
| 2021-09-20 | $16.70 | $16.97 | $16.65 | $16.74 | $16.38 | 2,833 |
| 2021-09-17 | $17.25 | $17.33 | $16.81 | $16.81 | $16.44 | 14,703 |
| 2021-09-16 | $17.41 | $17.41 | $16.85 | $17.26 | $16.88 | 7,291 |
| 2021-09-15 | $17.11 | $17.77 | $16.86 | $16.98 | $16.61 | 5,845 |
| 2021-09-14 | $17.06 | $17.31 | $16.83 | $17.13 | $16.75 | 7,051 |
| 2021-09-13 | $17.25 | $17.99 | $16.80 | $17.24 | $16.86 | 4,996 |
| 2021-09-10 | $17.01 | $17.08 | $17.01 | $17.08 | $16.71 | 850 |
| 2021-09-09 | $16.94 | $17.06 | $16.94 | $17.06 | $16.69 | 2,136 |
| 2021-09-08 | $16.96 | $17.12 | $16.96 | $17.12 | $16.75 | 1,421 |
| 2021-09-07 | $17.29 | $17.38 | $16.78 | $16.86 | $16.49 | 4,988 |
| 2021-09-03 | $16.94 | $17.66 | $16.94 | $17.13 | $16.76 | 3,335 |
| 2021-09-02 | $17.21 | $17.72 | $16.71 | $17.11 | $16.73 | 1,888 |
| 2021-09-01 | $16.97 | $17.18 | $16.75 | $16.75 | $16.39 | 4,139 |
| 2021-08-31 | $16.38 | $17.60 | $16.38 | $16.67 | $16.31 | 4,410 |
| 2021-08-30 | $17.03 | $17.03 | $16.32 | $16.50 | $16.14 | 6,740 |
| 2021-08-27 | $17.43 | $17.75 | $16.97 | $16.97 | $16.60 | 14,803 |
| 2021-08-26 | $18.00 | $18.00 | $17.30 | $17.40 | $17.02 | 3,797 |
| 2021-08-25 | $17.94 | $18.02 | $17.70 | $17.70 | $17.31 | 3,837 |
| 2021-08-24 | $16.83 | $17.99 | $16.83 | $17.73 | $17.34 | 6,303 |
| 2021-08-23 | $16.38 | $17.45 | $16.38 | $17.30 | $16.92 | 16,709 |
| 2021-08-20 | $17.48 | $17.48 | $16.17 | $16.62 | $16.26 | 4,284 |
| 2021-08-19 | $17.50 | $17.69 | $15.98 | $16.55 | $16.19 | 17,786 |
| 2021-08-18 | $17.55 | $18.25 | $17.54 | $17.70 | $17.31 | 4,608 |
| 2021-08-17 | $18.27 | $18.73 | $17.66 | $17.66 | $17.28 | 5,639 |
| 2021-08-16 | $18.34 | $18.45 | $18.27 | $18.28 | $17.88 | 2,811 |
| 2021-08-13 | $18.78 | $19.26 | $18.28 | $18.70 | $18.29 | 1,854 |
| 2021-08-12 | $18.27 | $18.89 | $18.27 | $18.89 | $18.48 | 886 |
| 2021-08-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.54 | 621 |
| 2021-08-10 | $19.57 | $19.57 | $18.68 | $18.74 | $18.33 | 9,749 |
| 2021-08-09 | $19.37 | $19.37 | $19.01 | $19.26 | $18.84 | 3,112 |
| 2021-08-06 | $18.47 | $19.66 | $18.47 | $19.20 | $18.78 | 6,083 |
| 2021-08-05 | $19.32 | $19.86 | $19.24 | $19.60 | $19.17 | 10,017 |
| 2021-08-04 | $18.95 | $19.94 | $18.36 | $19.47 | $19.05 | 12,674 |
| 2021-08-03 | $18.25 | $20.00 | $17.62 | $19.38 | $18.96 | 32,905 |
| 2021-08-02 | $18.49 | $19.03 | $18.49 | $18.88 | $18.41 | 11,403 |
| 2021-07-30 | $18.67 | $18.75 | $18.41 | $18.68 | $18.21 | 2,509 |
| 2021-07-29 | $18.29 | $18.75 | $18.25 | $18.60 | $18.13 | 3,105 |
| 2021-07-28 | $18.73 | $18.97 | $17.98 | $18.68 | $18.21 | 31,463 |
| 2021-07-27 | $18.37 | $19.00 | $17.85 | $18.74 | $18.27 | 72,570 |
| 2021-07-26 | $19.08 | $19.08 | $18.50 | $18.69 | $18.22 | 9,807 |
| 2021-07-23 | $19.30 | $19.62 | $18.77 | $19.17 | $18.69 | 6,476 |
| 2021-07-22 | $19.15 | $19.80 | $19.07 | $19.40 | $18.91 | 4,709 |
| 2021-07-21 | $19.24 | $19.29 | $18.50 | $19.14 | $18.66 | 4,815 |
| 2021-07-20 | $18.60 | $19.90 | $18.59 | $18.92 | $18.45 | 28,681 |
| 2021-07-19 | $19.10 | $19.47 | $18.48 | $18.54 | $18.08 | 18,557 |
| 2021-07-16 | $19.86 | $20.06 | $19.61 | $19.61 | $19.12 | 9,601 |
| 2021-07-15 | $20.50 | $20.50 | $19.54 | $20.00 | $19.50 | 16,915 |
| 2021-07-14 | $20.20 | $20.60 | $19.56 | $20.52 | $20.01 | 20,437 |
| 2021-07-13 | $21.50 | $21.50 | $20.00 | $20.17 | $19.66 | 17,894 |
| 2021-07-12 | $19.81 | $21.22 | $19.81 | $20.78 | $20.26 | 46,005 |
| 2021-07-09 | $17.99 | $18.76 | $17.57 | $18.27 | $17.81 | 12,347 |
| 2021-07-08 | $17.86 | $17.95 | $17.45 | $17.92 | $17.47 | 21,840 |
| 2021-07-07 | $17.76 | $17.84 | $17.28 | $17.45 | $17.01 | 5,835 |
| 2021-07-06 | $17.68 | $17.68 | $17.41 | $17.48 | $17.04 | 6,962 |
| 2021-07-02 | $17.75 | $17.85 | $17.52 | $17.60 | $17.16 | 10,698 |
| 2021-07-01 | $17.50 | $17.60 | $17.27 | $17.60 | $17.16 | 3,483 |
| 2021-06-30 | $17.40 | $17.71 | $17.18 | $17.30 | $16.87 | 8,357 |
| 2021-06-29 | $17.10 | $17.52 | $17.10 | $17.49 | $17.05 | 5,383 |
| 2021-06-28 | $17.20 | $17.39 | $17.20 | $17.39 | $16.95 | 4,259 |
| 2021-06-25 | $17.01 | $17.25 | $16.69 | $17.05 | $16.62 | 19,657 |
| 2021-06-24 | $17.07 | $17.25 | $17.03 | $17.03 | $16.60 | 2,784 |
| 2021-06-23 | $17.10 | $17.34 | $17.02 | $17.24 | $16.81 | 1,685 |
| 2021-06-22 | $17.27 | $17.49 | $17.03 | $17.25 | $16.81 | 3,293 |
| 2021-06-21 | $17.26 | $17.81 | $17.26 | $17.44 | $17.00 | 5,306 |
| 2021-06-18 | $17.25 | $17.78 | $17.01 | $17.78 | $17.33 | 18,905 |
| 2021-06-17 | $17.15 | $17.26 | $17.14 | $17.26 | $16.83 | 1,921 |
| 2021-06-16 | $17.60 | $17.60 | $17.25 | $17.27 | $16.84 | 3,267 |
| 2021-06-15 | $17.26 | $17.73 | $17.23 | $17.28 | $16.85 | 8,701 |
| 2021-06-14 | $17.50 | $17.50 | $17.25 | $17.31 | $16.88 | 3,001 |
| 2021-06-11 | $17.31 | $17.50 | $17.25 | $17.48 | $17.04 | 4,805 |
| 2021-06-10 | $17.33 | $17.42 | $17.25 | $17.42 | $16.98 | 407 |
| 2021-06-09 | $17.61 | $17.61 | $17.50 | $17.55 | $17.11 | 2,582 |
| 2021-06-08 | $17.80 | $17.80 | $17.37 | $17.40 | $16.96 | 3,092 |
| 2021-06-07 | $17.52 | $17.75 | $17.20 | $17.65 | $17.21 | 16,627 |
| 2021-06-04 | $17.81 | $17.84 | $17.29 | $17.37 | $16.93 | 9,298 |
| 2021-06-03 | $16.87 | $17.64 | $16.87 | $17.64 | $17.20 | 7,983 |
| 2021-06-02 | $16.88 | $16.97 | $16.83 | $16.96 | $16.53 | 6,834 |
| 2021-06-01 | $17.15 | $17.15 | $16.13 | $16.78 | $16.36 | 3,844 |
| 2021-05-28 | $16.51 | $16.51 | $15.80 | $16.48 | $16.07 | 10,040 |
| 2021-05-27 | $16.09 | $16.63 | $16.01 | $16.19 | $15.78 | 8,955 |
| 2021-05-26 | $16.50 | $16.50 | $16.11 | $16.15 | $15.75 | 1,719 |
| 2021-05-25 | $17.00 | $17.00 | $16.46 | $16.70 | $16.28 | 6,028 |
| 2021-05-24 | $16.45 | $17.49 | $16.34 | $17.00 | $16.57 | 21,591 |
| 2021-05-21 | $16.66 | $17.03 | $16.20 | $16.99 | $16.56 | 17,107 |
| 2021-05-20 | $16.50 | $16.91 | $16.19 | $16.91 | $16.49 | 12,197 |
| 2021-05-19 | $16.45 | $16.48 | $15.56 | $16.01 | $15.61 | 11,738 |
| 2021-05-18 | $16.15 | $16.69 | $16.13 | $16.47 | $16.05 | 18,001 |
| 2021-05-17 | $16.58 | $17.10 | $15.45 | $16.70 | $16.28 | 27,400 |
| 2021-05-14 | $17.00 | $17.31 | $16.13 | $16.50 | $16.09 | 28,661 |
| 2021-05-13 | $15.88 | $18.00 | $15.24 | $17.06 | $16.63 | 50,256 |
| 2021-05-12 | $15.50 | $15.78 | $15.49 | $15.69 | $15.30 | 5,251 |
| 2021-05-11 | $15.57 | $15.87 | $15.04 | $15.50 | $15.11 | 11,691 |
| 2021-05-10 | $15.33 | $15.60 | $15.09 | $15.56 | $15.17 | 10,676 |
| 2021-05-07 | $15.20 | $15.46 | $15.20 | $15.30 | $14.92 | 4,038 |
| 2021-05-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.87 | 1,188 |
| 2021-05-05 | $15.05 | $15.55 | $15.05 | $15.40 | $15.01 | 4,837 |
| 2021-05-04 | $15.65 | $15.81 | $15.15 | $15.15 | $14.77 | 4,996 |
| 2021-05-03 | $15.34 | $15.73 | $15.34 | $15.67 | $15.21 | 8,398 |
| 2021-04-30 | $15.40 | $15.92 | $15.01 | $15.55 | $15.10 | 28,391 |
| 2021-04-29 | $15.12 | $15.25 | $15.00 | $15.24 | $14.79 | 10,574 |
| 2021-04-28 | $14.93 | $15.15 | $14.92 | $14.92 | $14.48 | 3,039 |
| 2021-04-27 | $14.57 | $15.15 | $14.16 | $14.81 | $14.38 | 20,930 |
| 2021-04-26 | $14.18 | $14.57 | $14.14 | $14.43 | $14.01 | 12,521 |
| 2021-04-23 | $14.94 | $14.94 | $14.40 | $14.40 | $13.98 | 13,110 |
| 2021-04-22 | $14.70 | $15.00 | $14.70 | $14.75 | $14.32 | 4,267 |
| 2021-04-21 | $15.00 | $15.00 | $14.85 | $14.85 | $14.42 | 1,859 |
| 2021-04-20 | $14.81 | $14.99 | $14.54 | $14.75 | $14.32 | 18,028 |
| 2021-04-19 | $14.88 | $15.14 | $14.59 | $14.70 | $14.27 | 12,176 |
| 2021-04-16 | $15.02 | $15.37 | $14.05 | $14.69 | $14.26 | 71,408 |
| 2021-04-15 | $15.25 | $15.25 | $14.70 | $14.96 | $14.52 | 18,148 |
| 2021-04-14 | $15.08 | $15.33 | $14.83 | $15.24 | $14.79 | 18,090 |
| 2021-04-13 | $14.89 | $15.30 | $14.75 | $15.30 | $14.85 | 13,972 |
| 2021-04-12 | $14.96 | $15.08 | $14.72 | $14.91 | $14.47 | 7,648 |
| 2021-04-09 | $15.03 | $15.20 | $14.55 | $15.00 | $14.56 | 21,371 |
| 2021-04-08 | $15.75 | $15.75 | $14.25 | $15.00 | $14.56 | 20,302 |
| 2021-04-07 | $14.97 | $15.79 | $14.49 | $15.28 | $14.83 | 31,366 |
| 2021-04-06 | $15.20 | $15.20 | $14.78 | $14.87 | $14.44 | 7,683 |
| 2021-04-05 | $15.36 | $15.50 | $14.65 | $15.20 | $14.76 | 7,857 |
| 2021-04-01 | $15.20 | $15.37 | $14.87 | $14.95 | $14.51 | 6,912 |
| 2021-03-31 | $15.27 | $15.66 | $14.83 | $15.20 | $14.76 | 22,505 |
| 2021-03-30 | $14.39 | $15.46 | $14.39 | $15.46 | $15.01 | 36,948 |
| 2021-03-29 | $15.30 | $15.30 | $14.64 | $14.84 | $14.41 | 2,605 |
| 2021-03-26 | $15.10 | $15.70 | $14.29 | $15.33 | $14.88 | 42,054 |
| 2021-03-25 | $14.75 | $15.36 | $14.34 | $15.10 | $14.66 | 28,204 |
| 2021-03-24 | $14.97 | $15.34 | $14.59 | $14.74 | $14.31 | 25,486 |
| 2021-03-23 | $15.64 | $15.64 | $14.71 | $14.92 | $14.48 | 18,627 |
| 2021-03-22 | $15.72 | $15.74 | $15.50 | $15.51 | $15.06 | 10,440 |
| 2021-03-19 | $15.70 | $16.01 | $14.32 | $16.01 | $15.54 | 100,176 |
| 2021-03-18 | $15.28 | $15.40 | $14.98 | $15.25 | $14.80 | 6,301 |
| 2021-03-17 | $15.58 | $16.23 | $14.91 | $15.15 | $14.71 | 29,707 |
| 2021-03-16 | $15.79 | $15.89 | $15.40 | $15.69 | $15.23 | 9,912 |
| 2021-03-15 | $16.14 | $16.14 | $15.80 | $15.98 | $15.51 | 8,457 |
| 2021-03-12 | $16.36 | $16.40 | $15.50 | $16.20 | $15.73 | 33,374 |
| 2021-03-11 | $16.43 | $16.58 | $15.90 | $16.25 | $15.78 | 29,265 |
| 2021-03-10 | $16.38 | $16.64 | $16.30 | $16.60 | $16.11 | 23,120 |
| 2021-03-09 | $15.18 | $16.77 | $15.18 | $16.00 | $15.53 | 30,086 |
| 2021-03-08 | $15.39 | $17.35 | $15.39 | $16.30 | $15.82 | 31,989 |
| 2021-03-05 | $15.39 | $15.60 | $14.97 | $15.39 | $14.94 | 26,223 |
| 2021-03-04 | $16.46 | $16.48 | $15.22 | $15.37 | $14.92 | 12,773 |
| 2021-03-03 | $16.80 | $16.80 | $15.84 | $16.74 | $16.25 | 9,243 |
| 2021-03-02 | $16.95 | $17.21 | $16.31 | $16.52 | $16.04 | 10,482 |
| 2021-03-01 | $16.29 | $17.22 | $16.29 | $17.20 | $16.70 | 22,360 |
| 2021-02-26 | $16.40 | $16.58 | $15.77 | $16.21 | $15.74 | 20,564 |
| 2021-02-25 | $16.50 | $16.53 | $15.71 | $16.35 | $15.87 | 17,127 |
| 2021-02-24 | $15.76 | $16.98 | $15.76 | $16.31 | $15.83 | 38,360 |
| 2021-02-23 | $16.10 | $16.10 | $15.25 | $15.84 | $15.38 | 23,006 |
| 2021-02-22 | $16.32 | $16.49 | $15.92 | $16.10 | $15.63 | 23,704 |
| 2021-02-19 | $16.71 | $16.80 | $15.52 | $16.30 | $15.82 | 56,194 |
| 2021-02-18 | $15.88 | $16.73 | $14.85 | $16.56 | $16.08 | 32,078 |
| 2021-02-17 | $16.00 | $16.25 | $15.51 | $15.75 | $15.29 | 58,030 |
| 2021-02-16 | $15.74 | $16.98 | $15.44 | $16.10 | $15.63 | 93,831 |
| 2021-02-12 | $14.87 | $15.41 | $14.69 | $15.00 | $14.56 | 66,579 |
| 2021-02-11 | $14.53 | $14.93 | $14.45 | $14.64 | $14.21 | 26,313 |
| 2021-02-10 | $14.36 | $14.71 | $14.30 | $14.40 | $13.98 | 35,042 |
| 2021-02-09 | $14.27 | $14.71 | $14.27 | $14.37 | $13.95 | 9,300 |
| 2021-02-08 | $14.75 | $15.00 | $13.55 | $14.45 | $14.03 | 44,932 |
| 2021-02-05 | $14.19 | $14.95 | $13.91 | $14.33 | $13.91 | 15,088 |
| 2021-02-04 | $13.85 | $14.52 | $13.70 | $14.06 | $13.65 | 11,157 |
| 2021-02-03 | $14.12 | $14.77 | $13.57 | $13.60 | $13.20 | 8,185 |
| 2021-02-02 | $14.50 | $14.99 | $13.96 | $13.96 | $13.55 | 16,431 |
| 2021-02-01 | $13.60 | $14.91 | $13.50 | $14.10 | $13.62 | 36,236 |
| 2021-01-29 | $12.64 | $13.64 | $12.64 | $13.20 | $12.75 | 39,521 |
| 2021-01-28 | $13.62 | $13.70 | $12.86 | $13.13 | $12.69 | 12,527 |
| 2021-01-27 | $14.72 | $14.84 | $13.05 | $13.35 | $12.90 | 46,876 |
| 2021-01-26 | $14.72 | $15.66 | $14.50 | $14.94 | $14.44 | 46,051 |
| 2021-01-25 | $14.60 | $15.00 | $14.10 | $14.50 | $14.01 | 36,555 |
| 2021-01-22 | $13.95 | $14.70 | $13.28 | $14.30 | $13.82 | 20,704 |
| 2021-01-21 | $14.12 | $14.20 | $13.69 | $13.98 | $13.51 | 22,077 |
| 2021-01-20 | $14.06 | $14.99 | $13.32 | $14.52 | $14.03 | 30,233 |
| 2021-01-19 | $12.96 | $14.07 | $12.73 | $14.05 | $13.58 | 36,122 |
| 2021-01-15 | $12.98 | $13.76 | $12.50 | $13.13 | $12.69 | 24,771 |
| 2021-01-14 | $13.27 | $13.27 | $12.90 | $12.93 | $12.49 | 29,723 |
| 2021-01-13 | $12.74 | $13.00 | $12.74 | $13.00 | $12.56 | 43,963 |
| 2021-01-12 | $11.86 | $12.64 | $11.86 | $12.64 | $12.21 | 18,578 |
| 2021-01-11 | $12.17 | $12.35 | $11.65 | $11.74 | $11.34 | 33,805 |
| 2021-01-08 | $12.41 | $12.50 | $11.80 | $12.05 | $11.64 | 24,247 |
| 2021-01-07 | $11.40 | $12.76 | $11.35 | $12.41 | $11.99 | 36,666 |
| 2021-01-06 | $10.95 | $11.50 | $10.95 | $11.35 | $10.97 | 22,105 |
| 2021-01-05 | $10.39 | $10.97 | $10.27 | $10.97 | $10.60 | 13,033 |
| 2021-01-04 | $10.55 | $10.92 | $10.55 | $10.56 | $10.20 | 5,016 |
| 2020-12-31 | $10.16 | $10.56 | $10.11 | $10.56 | $10.20 | 23,011 |
| 2020-12-30 | $10.24 | $10.44 | $9.93 | $10.10 | $9.76 | 19,423 |
| 2020-12-29 | $10.26 | $10.43 | $10.15 | $10.17 | $9.83 | 31,181 |
| 2020-12-28 | $10.14 | $10.42 | $10.10 | $10.25 | $9.90 | 11,790 |
| 2020-12-24 | $10.10 | $10.27 | $10.05 | $10.10 | $9.76 | 16,157 |
| 2020-12-23 | $10.21 | $10.37 | $9.98 | $10.10 | $9.76 | 6,215 |
| 2020-12-22 | $10.10 | $10.40 | $10.10 | $10.15 | $9.81 | 4,589 |
| 2020-12-21 | $9.81 | $10.20 | $9.75 | $10.09 | $9.75 | 12,584 |
| 2020-12-18 | $10.43 | $10.43 | $9.85 | $9.90 | $9.57 | 11,481 |
| 2020-12-17 | $10.06 | $10.10 | $9.84 | $10.09 | $9.75 | 6,672 |
| 2020-12-16 | $10.00 | $10.15 | $9.75 | $10.08 | $9.74 | 16,830 |
| 2020-12-15 | $10.00 | $10.22 | $9.81 | $9.87 | $9.54 | 10,095 |
| 2020-12-14 | $10.05 | $10.21 | $9.85 | $9.91 | $9.58 | 20,912 |
| 2020-12-11 | $10.00 | $10.22 | $9.81 | $10.18 | $9.84 | 8,339 |
| 2020-12-10 | $10.10 | $10.35 | $9.90 | $10.22 | $9.88 | 12,843 |
| 2020-12-09 | $10.04 | $10.44 | $10.03 | $10.13 | $9.79 | 11,119 |
| 2020-12-08 | $10.00 | $10.20 | $10.00 | $10.00 | $9.66 | 16,279 |
| 2020-12-07 | $9.81 | $10.15 | $9.81 | $10.00 | $9.66 | 7,347 |
| 2020-12-04 | $9.81 | $10.21 | $9.81 | $10.17 | $9.83 | 4,249 |
| 2020-12-03 | $9.86 | $10.00 | $9.62 | $9.80 | $9.47 | 5,036 |
| 2020-12-02 | $9.50 | $9.80 | $9.50 | $9.68 | $9.35 | 2,642 |
| 2020-12-01 | $9.58 | $9.63 | $9.48 | $9.51 | $9.19 | 6,802 |
| 2020-11-30 | $9.50 | $9.53 | $9.36 | $9.36 | $9.04 | 11,845 |
| 2020-11-27 | $9.55 | $9.55 | $9.35 | $9.35 | $9.03 | 2,397 |
| 2020-11-25 | $9.75 | $9.81 | $9.50 | $9.50 | $9.18 | 3,795 |
| 2020-11-24 | $9.35 | $9.90 | $9.35 | $9.52 | $9.20 | 2,465 |
| 2020-11-23 | $9.30 | $9.50 | $9.25 | $9.26 | $8.95 | 15,530 |
| 2020-11-20 | $9.13 | $9.45 | $8.61 | $9.36 | $9.04 | 13,487 |
| 2020-11-19 | $9.05 | $9.28 | $9.00 | $9.23 | $8.92 | 11,292 |
| 2020-11-18 | $8.79 | $9.09 | $8.79 | $8.89 | $8.59 | 12,600 |
| 2020-11-17 | $8.68 | $8.99 | $8.53 | $8.76 | $8.46 | 9,018 |
| 2020-11-16 | $9.11 | $9.16 | $8.66 | $8.94 | $8.64 | 9,367 |
| 2020-11-13 | $9.37 | $9.37 | $8.80 | $8.97 | $8.67 | 15,838 |
| 2020-11-12 | $9.50 | $9.90 | $9.00 | $9.11 | $8.80 | 15,252 |
| 2020-11-11 | $9.29 | $10.00 | $9.29 | $9.83 | $9.50 | 25,032 |
| 2020-11-10 | $8.92 | $9.20 | $8.92 | $8.97 | $8.67 | 14,283 |
| 2020-11-09 | $8.45 | $8.98 | $8.45 | $8.69 | $8.40 | 8,410 |
| 2020-11-06 | $8.45 | $8.45 | $8.29 | $8.33 | $8.05 | 4,460 |
| 2020-11-05 | $8.08 | $8.61 | $8.08 | $8.35 | $8.07 | 33,519 |
| 2020-11-04 | $8.02 | $8.23 | $8.00 | $8.20 | $7.92 | 4,651 |
| 2020-11-03 | $8.10 | $8.15 | $8.06 | $8.06 | $7.79 | 4,002 |
| 2020-11-02 | $7.95 | $8.23 | $7.83 | $8.23 | $7.95 | 11,566 |
| 2020-10-30 | $8.03 | $8.12 | $7.81 | $8.07 | $7.80 | 4,769 |
| 2020-10-29 | $8.29 | $8.30 | $8.02 | $8.02 | $7.75 | 8,464 |
| 2020-10-28 | $8.19 | $8.52 | $8.00 | $8.01 | $7.74 | 7,392 |
| 2020-10-27 | $8.30 | $8.46 | $8.11 | $8.19 | $7.91 | 9,005 |
| 2020-10-26 | $8.33 | $8.51 | $8.31 | $8.31 | $8.03 | 3,841 |
| 2020-10-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.17 | 675 |
| 2020-10-22 | $8.41 | $8.66 | $8.31 | $8.40 | $8.12 | 54,158 |
| 2020-10-21 | $8.64 | $8.64 | $8.41 | $8.52 | $8.23 | 2,506 |
| 2020-10-20 | $8.71 | $8.71 | $8.46 | $8.63 | $8.33 | 7,737 |
| 2020-10-19 | $8.71 | $8.78 | $8.41 | $8.78 | $8.48 | 3,190 |
| 2020-10-16 | $8.60 | $8.70 | $8.40 | $8.42 | $8.14 | 5,211 |
| 2020-10-15 | $8.41 | $8.58 | $8.41 | $8.48 | $8.19 | 7,362 |
| 2020-10-14 | $8.59 | $8.59 | $8.44 | $8.51 | $8.22 | 2,628 |
| 2020-10-13 | $8.40 | $8.71 | $8.40 | $8.51 | $8.22 | 12,274 |
| 2020-10-12 | $8.50 | $8.72 | $8.41 | $8.50 | $8.21 | 17,725 |
| 2020-10-09 | $8.65 | $8.73 | $8.52 | $8.60 | $8.31 | 10,561 |
| 2020-10-08 | $8.54 | $8.66 | $8.40 | $8.51 | $8.22 | 53,356 |
| 2020-10-07 | $8.32 | $8.82 | $8.32 | $8.47 | $8.18 | 33,804 |
| 2020-10-06 | $8.50 | $8.50 | $8.01 | $8.25 | $7.97 | 6,361 |
| 2020-10-05 | $8.30 | $8.65 | $8.20 | $8.35 | $8.07 | 48,732 |
| 2020-10-02 | $8.10 | $8.62 | $8.10 | $8.28 | $8.00 | 3,663 |
| 2020-10-01 | $8.35 | $8.72 | $8.05 | $8.25 | $7.97 | 9,342 |
| 2020-09-30 | $8.36 | $8.40 | $8.30 | $8.30 | $8.02 | 2,908 |
| 2020-09-29 | $8.46 | $8.73 | $8.41 | $8.45 | $8.17 | 8,034 |
| 2020-09-28 | $8.31 | $8.49 | $8.26 | $8.36 | $8.08 | 17,013 |
| 2020-09-25 | $8.15 | $8.49 | $8.12 | $8.37 | $8.09 | 12,090 |
| 2020-09-24 | $8.30 | $8.36 | $8.20 | $8.36 | $8.08 | 3,288 |
| 2020-09-23 | $8.37 | $8.47 | $8.24 | $8.33 | $8.05 | 10,290 |
| 2020-09-22 | $8.58 | $8.63 | $8.27 | $8.32 | $8.03 | 6,034 |
| 2020-09-21 | $8.90 | $8.99 | $8.22 | $8.64 | $8.35 | 16,774 |
| 2020-09-18 | $8.71 | $9.00 | $8.50 | $9.00 | $8.70 | 19,296 |
| 2020-09-17 | $8.67 | $9.11 | $8.46 | $8.61 | $8.32 | 9,732 |
| 2020-09-16 | $8.56 | $8.94 | $8.47 | $8.65 | $8.36 | 25,273 |
| 2020-09-15 | $8.46 | $9.10 | $8.37 | $8.50 | $8.21 | 27,502 |
| 2020-09-14 | $8.60 | $9.15 | $8.44 | $8.45 | $8.17 | 7,920 |
| 2020-09-11 | $8.48 | $8.74 | $8.11 | $8.28 | $8.00 | 11,297 |
| 2020-09-10 | $8.49 | $9.12 | $8.15 | $8.45 | $8.17 | 34,739 |
| 2020-09-09 | $8.40 | $8.71 | $8.15 | $8.18 | $7.90 | 11,263 |
| 2020-09-08 | $8.19 | $8.39 | $7.86 | $8.39 | $8.11 | 20,588 |
| 2020-09-04 | $8.25 | $8.25 | $7.81 | $8.05 | $7.78 | 2,775 |
| 2020-09-03 | $8.05 | $8.44 | $7.79 | $8.10 | $7.83 | 4,504 |
| 2020-09-02 | $8.05 | $8.50 | $8.00 | $8.03 | $7.76 | 4,073 |
| 2020-09-01 | $8.27 | $8.47 | $8.00 | $8.00 | $7.73 | 9,629 |
| 2020-08-31 | $8.05 | $8.50 | $8.05 | $8.31 | $8.03 | 3,627 |
| 2020-08-28 | $8.65 | $8.65 | $8.57 | $8.65 | $8.36 | 2,734 |
| 2020-08-27 | $8.53 | $9.00 | $8.48 | $8.65 | $8.36 | 5,056 |
| 2020-08-26 | $8.48 | $8.87 | $8.48 | $8.87 | $8.57 | 1,204 |
| 2020-08-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.51 | 379 |
| 2020-08-24 | $8.70 | $8.74 | $8.49 | $8.73 | $8.43 | 8,098 |
| 2020-08-21 | $8.75 | $9.07 | $8.40 | $8.72 | $8.43 | 15,430 |
| 2020-08-20 | $8.80 | $8.90 | $8.34 | $8.82 | $8.52 | 3,029 |
| 2020-08-19 | $9.00 | $9.23 | $8.90 | $8.90 | $8.60 | 8,168 |
| 2020-08-18 | $9.01 | $9.36 | $9.00 | $9.26 | $8.94 | 14,262 |
| 2020-08-17 | $9.03 | $9.14 | $8.85 | $9.10 | $8.79 | 14,635 |
| 2020-08-14 | $8.80 | $9.14 | $8.80 | $9.03 | $8.72 | 22,952 |
| 2020-08-13 | $8.98 | $9.32 | $8.84 | $9.00 | $8.70 | 24,766 |
| 2020-08-12 | $8.81 | $9.22 | $8.56 | $9.12 | $8.81 | 12,529 |
| 2020-08-11 | $8.01 | $9.31 | $8.01 | $9.03 | $8.73 | 23,133 |
| 2020-08-10 | $8.61 | $8.87 | $8.58 | $8.75 | $8.45 | 9,741 |
| 2020-08-07 | $8.88 | $9.13 | $8.45 | $8.51 | $8.22 | 9,047 |
| 2020-08-06 | $9.30 | $9.32 | $8.85 | $8.85 | $8.55 | 14,341 |
| 2020-08-05 | $9.13 | $9.37 | $8.91 | $9.17 | $8.86 | 7,218 |
| 2020-08-04 | $9.03 | $9.40 | $8.76 | $9.29 | $8.98 | 9,309 |
| 2020-08-03 | $8.53 | $9.20 | $8.40 | $9.20 | $8.89 | 38,153 |
| 2020-07-31 | $8.41 | $8.94 | $8.41 | $8.63 | $8.34 | 2,439 |
| 2020-07-30 | $7.97 | $8.99 | $7.92 | $8.78 | $8.48 | 27,795 |
| 2020-07-29 | $8.55 | $8.56 | $8.02 | $8.15 | $7.88 | 18,915 |
| 2020-07-28 | $8.55 | $8.96 | $8.12 | $8.45 | $8.16 | 5,063 |
| 2020-07-27 | $8.68 | $8.97 | $8.37 | $8.45 | $8.17 | 13,382 |
| 2020-07-24 | $8.25 | $8.69 | $8.12 | $8.69 | $8.40 | 8,393 |
| 2020-07-23 | $8.60 | $8.70 | $8.05 | $8.15 | $7.88 | 20,445 |
| 2020-07-22 | $8.08 | $8.70 | $8.08 | $8.60 | $8.31 | 16,378 |
| 2020-07-21 | $8.45 | $8.52 | $8.14 | $8.29 | $8.01 | 11,349 |
| 2020-07-20 | $8.65 | $8.99 | $8.00 | $8.37 | $8.09 | 21,416 |
| 2020-07-17 | $8.51 | $9.00 | $8.43 | $8.65 | $8.36 | 29,506 |
| 2020-07-16 | $8.73 | $8.84 | $8.45 | $8.65 | $8.36 | 47,565 |
| 2020-07-15 | $8.60 | $8.75 | $8.41 | $8.52 | $8.23 | 13,955 |
| 2020-07-14 | $7.40 | $8.49 | $7.40 | $8.30 | $8.02 | 11,549 |
| 2020-07-13 | $7.55 | $8.50 | $7.36 | $8.00 | $7.73 | 12,833 |
| 2020-07-10 | $7.36 | $7.86 | $7.35 | $7.86 | $7.59 | 24,890 |
| 2020-07-09 | $7.35 | $7.94 | $7.35 | $7.60 | $7.34 | 30,651 |
| 2020-07-08 | $6.89 | $7.95 | $6.50 | $7.50 | $7.25 | 36,981 |
| 2020-07-07 | $7.43 | $7.75 | $7.17 | $7.22 | $6.98 | 21,876 |
| 2020-07-06 | $7.48 | $7.48 | $6.89 | $7.31 | $7.06 | 43,962 |
| 2020-07-02 | $7.50 | $7.63 | $7.31 | $7.44 | $7.19 | 5,190 |
| 2020-07-01 | $8.00 | $8.00 | $7.50 | $7.52 | $7.27 | 7,875 |
| 2020-06-30 | $8.22 | $8.25 | $7.65 | $7.98 | $7.71 | 29,516 |
| 2020-06-29 | $7.67 | $8.25 | $7.67 | $8.25 | $7.97 | 14,968 |
| 2020-06-26 | $8.20 | $8.20 | $7.34 | $7.95 | $7.68 | 11,540 |
| 2020-06-25 | $8.43 | $8.43 | $7.58 | $7.80 | $7.54 | 8,188 |
| 2020-06-24 | $8.44 | $8.60 | $8.07 | $8.09 | $7.82 | 13,105 |
| 2020-06-23 | $8.15 | $8.74 | $7.87 | $8.42 | $8.14 | 4,610 |
| 2020-06-22 | $8.10 | $8.66 | $8.10 | $8.13 | $7.86 | 3,559 |
| 2020-06-19 | $8.74 | $8.74 | $7.93 | $8.57 | $8.28 | 5,021 |
| 2020-06-18 | $8.22 | $8.84 | $8.22 | $8.54 | $8.25 | 7,004 |
| 2020-06-17 | $8.85 | $8.85 | $8.56 | $8.80 | $8.50 | 4,518 |
| 2020-06-16 | $8.70 | $9.25 | $8.51 | $8.54 | $8.25 | 35,557 |
| 2020-06-15 | $8.42 | $8.67 | $8.25 | $8.30 | $8.02 | 10,029 |
| 2020-06-12 | $8.55 | $8.86 | $8.40 | $8.62 | $8.33 | 22,627 |
| 2020-06-11 | $8.60 | $8.67 | $7.50 | $8.24 | $7.96 | 19,826 |
| 2020-06-10 | $8.80 | $8.95 | $8.06 | $8.86 | $8.56 | 21,131 |
| 2020-06-09 | $8.09 | $9.22 | $8.09 | $8.85 | $8.55 | 12,460 |
| 2020-06-08 | $8.27 | $8.27 | $7.91 | $8.18 | $7.90 | 44,678 |
| 2020-06-05 | $7.99 | $8.88 | $7.75 | $8.16 | $7.88 | 35,058 |
| 2020-06-04 | $7.40 | $7.77 | $7.26 | $7.49 | $7.24 | 11,648 |
| 2020-06-03 | $7.17 | $8.11 | $7.17 | $7.42 | $7.17 | 35,124 |
| 2020-06-02 | $7.25 | $7.50 | $7.01 | $7.01 | $6.77 | 5,514 |
| 2020-06-01 | $7.46 | $7.98 | $7.17 | $7.25 | $7.01 | 14,912 |
| 2020-05-29 | $7.06 | $7.75 | $7.06 | $7.41 | $7.16 | 7,189 |
| 2020-05-28 | $7.20 | $7.75 | $7.20 | $7.29 | $7.04 | 25,335 |
| 2020-05-27 | $7.23 | $7.23 | $6.75 | $6.95 | $6.72 | 56,578 |
| 2020-05-26 | $7.15 | $7.40 | $7.00 | $7.00 | $6.76 | 6,684 |
| 2020-05-22 | $7.06 | $7.40 | $6.87 | $6.99 | $6.75 | 18,608 |
| 2020-05-21 | $7.00 | $7.26 | $6.85 | $7.01 | $6.77 | 21,804 |
| 2020-05-20 | $7.25 | $7.95 | $6.76 | $7.10 | $6.86 | 57,098 |
| 2020-05-19 | $7.35 | $7.35 | $7.00 | $7.11 | $6.87 | 10,099 |
| 2020-05-18 | $7.28 | $7.50 | $6.05 | $6.90 | $6.67 | 202,961 |
| 2020-05-15 | $7.14 | $7.29 | $5.64 | $7.29 | $7.04 | 77,686 |
| 2020-05-14 | $7.71 | $7.71 | $6.80 | $7.35 | $7.10 | 7,791 |
| 2020-05-13 | $7.60 | $7.70 | $7.23 | $7.23 | $6.99 | 1,978 |
| 2020-05-12 | $7.92 | $7.96 | $7.52 | $7.63 | $7.37 | 8,354 |
| 2020-05-11 | $8.26 | $8.45 | $7.57 | $7.57 | $7.31 | 19,212 |
| 2020-05-08 | $7.87 | $8.45 | $7.70 | $8.20 | $7.92 | 21,216 |
| 2020-05-07 | $7.90 | $8.49 | $7.75 | $8.00 | $7.73 | 3,217 |
| 2020-05-06 | $8.00 | $8.00 | $7.60 | $7.98 | $7.71 | 3,920 |
| 2020-05-05 | $7.70 | $8.50 | $7.26 | $7.90 | $7.63 | 15,756 |
| 2020-05-04 | $7.51 | $8.00 | $7.51 | $7.81 | $7.55 | 14,808 |
| 2020-05-01 | $7.85 | $8.00 | $7.50 | $7.80 | $7.54 | 9,248 |
| 2020-04-30 | $7.86 | $7.99 | $7.55 | $7.78 | $7.52 | 16,625 |
| 2020-04-29 | $7.41 | $8.60 | $7.34 | $8.18 | $7.90 | 8,944 |
| 2020-04-28 | $7.13 | $7.64 | $6.97 | $7.53 | $7.28 | 8,812 |
| 2020-04-27 | $6.92 | $7.47 | $6.91 | $7.47 | $7.22 | 2,777 |
| 2020-04-24 | $7.25 | $7.37 | $6.90 | $7.00 | $6.76 | 3,662 |
| 2020-04-23 | $7.24 | $7.50 | $6.98 | $6.98 | $6.74 | 8,202 |
| 2020-04-22 | $7.20 | $7.35 | $7.12 | $7.12 | $6.88 | 5,476 |
| 2020-04-21 | $7.15 | $7.44 | $7.00 | $7.15 | $6.91 | 16,285 |
| 2020-04-20 | $7.70 | $8.00 | $7.00 | $7.00 | $6.76 | 139,744 |
| 2020-04-17 | $7.93 | $7.99 | $7.43 | $7.70 | $7.44 | 13,354 |
| 2020-04-16 | $7.22 | $7.86 | $7.21 | $7.38 | $7.13 | 8,757 |
| 2020-04-15 | $7.77 | $7.95 | $7.65 | $7.65 | $7.39 | 714 |
| 2020-04-14 | $11.85 | $11.93 | $7.78 | $8.11 | $7.84 | 12,160 |
| 2020-04-13 | $7.78 | $8.45 | $7.50 | $8.45 | $8.17 | 8,067 |
| 2020-04-09 | $8.03 | $8.67 | $7.50 | $7.60 | $7.34 | 13,013 |
| 2020-04-08 | $7.24 | $8.47 | $7.24 | $7.46 | $7.21 | 21,306 |
| 2020-04-07 | $6.51 | $9.24 | $6.51 | $7.02 | $6.78 | 76,883 |
| 2020-04-06 | $7.28 | $7.39 | $6.60 | $6.72 | $6.49 | 50,249 |
| 2020-04-03 | $6.41 | $6.82 | $6.18 | $6.73 | $6.50 | 13,403 |
| 2020-04-02 | $7.00 | $7.04 | $6.29 | $6.34 | $6.13 | 13,183 |
| 2020-04-01 | $7.04 | $7.30 | $6.32 | $6.87 | $6.64 | 12,828 |
| 2020-03-31 | $7.44 | $7.45 | $6.84 | $7.40 | $7.15 | 53,139 |
| 2020-03-30 | $6.60 | $7.48 | $6.60 | $6.96 | $6.73 | 2,618 |
| 2020-03-27 | $6.98 | $7.29 | $6.51 | $7.27 | $7.02 | 22,905 |
| 2020-03-26 | $7.40 | $7.49 | $6.39 | $7.00 | $6.76 | 21,587 |
| 2020-03-25 | $6.50 | $7.55 | $6.36 | $6.81 | $6.58 | 38,308 |
| 2020-03-24 | $6.60 | $7.00 | $6.48 | $6.70 | $6.47 | 13,464 |
| 2020-03-23 | $7.00 | $7.00 | $5.71 | $5.71 | $5.52 | 10,950 |
| 2020-03-20 | $7.14 | $7.19 | $5.87 | $7.00 | $6.76 | 19,049 |
| 2020-03-19 | $6.23 | $7.60 | $6.20 | $6.95 | $6.72 | 22,364 |
| 2020-03-18 | $6.34 | $6.75 | $4.70 | $6.75 | $6.52 | 15,831 |
| 2020-03-17 | $6.90 | $6.99 | $5.60 | $6.78 | $6.55 | 31,244 |
| 2020-03-16 | $8.50 | $8.50 | $6.20 | $6.58 | $6.36 | 16,787 |
| 2020-03-13 | $10.38 | $10.38 | $8.50 | $8.50 | $8.21 | 8,887 |
| 2020-03-12 | $8.44 | $9.12 | $8.44 | $9.10 | $8.79 | 2,641 |
| 2020-03-11 | $9.46 | $9.55 | $8.73 | $9.48 | $9.16 | 3,978 |
| 2020-03-10 | $10.20 | $10.20 | $9.40 | $9.66 | $9.33 | 3,336 |
| 2020-03-09 | $10.13 | $11.01 | $9.94 | $9.94 | $9.60 | 6,008 |
| 2020-03-06 | $10.50 | $10.75 | $10.40 | $10.50 | $10.15 | 5,392 |
| 2020-03-05 | $10.50 | $10.99 | $10.41 | $10.99 | $10.62 | 11,741 |
| 2020-03-04 | $12.08 | $12.08 | $10.74 | $10.74 | $10.38 | 8,780 |
| 2020-03-03 | $11.12 | $11.64 | $10.76 | $11.33 | $10.95 | 7,536 |
| 2020-03-02 | $11.28 | $11.95 | $11.00 | $11.11 | $10.74 | 13,461 |
| 2020-02-28 | $10.92 | $12.66 | $10.92 | $11.46 | $11.07 | 36,384 |
| 2020-02-27 | $12.38 | $13.28 | $10.76 | $11.22 | $10.84 | 37,021 |
| 2020-02-26 | $13.14 | $13.14 | $12.47 | $12.55 | $12.13 | 6,981 |
| 2020-02-25 | $13.73 | $13.73 | $12.76 | $13.08 | $12.64 | 11,190 |
| 2020-02-24 | $12.81 | $13.71 | $12.60 | $13.50 | $13.04 | 14,526 |
| 2020-02-21 | $13.80 | $13.80 | $13.03 | $13.48 | $13.03 | 5,265 |
| 2020-02-20 | $13.59 | $13.59 | $13.00 | $13.56 | $13.10 | 12,143 |
| 2020-02-19 | $12.56 | $13.92 | $12.56 | $13.45 | $13.00 | 41,838 |
| 2020-02-18 | $13.30 | $13.36 | $12.50 | $12.82 | $12.39 | 35,659 |
| 2020-02-14 | $13.60 | $13.83 | $13.16 | $13.36 | $12.91 | 12,900 |
| 2020-02-13 | $13.81 | $13.89 | $13.45 | $13.63 | $13.17 | 6,680 |
| 2020-02-12 | $13.61 | $14.32 | $13.46 | $13.99 | $13.52 | 28,453 |
| 2020-02-11 | $14.00 | $14.04 | $13.46 | $14.00 | $13.53 | 16,361 |
| 2020-02-10 | $14.22 | $14.40 | $13.90 | $14.10 | $13.62 | 25,282 |
| 2020-02-07 | $14.09 | $14.36 | $14.09 | $14.28 | $13.80 | 18,127 |
| 2020-02-06 | $14.00 | $14.17 | $14.00 | $14.17 | $13.69 | 4,334 |
| 2020-02-05 | $14.02 | $14.15 | $14.00 | $14.05 | $13.58 | 7,172 |
| 2020-02-04 | $14.35 | $14.40 | $14.04 | $14.15 | $13.67 | 2,588 |
| 2020-02-03 | $14.53 | $14.65 | $14.35 | $14.41 | $13.86 | 25,551 |
| 2020-01-31 | $14.70 | $14.70 | $13.97 | $14.45 | $13.90 | 28,328 |
| 2020-01-30 | $14.67 | $14.79 | $14.55 | $14.55 | $14.00 | 8,744 |
| 2020-01-29 | $14.75 | $14.75 | $14.50 | $14.56 | $14.00 | 11,685 |
| 2020-01-28 | $14.55 | $14.85 | $14.25 | $14.83 | $14.26 | 9,252 |
| 2020-01-27 | $14.20 | $14.58 | $14.00 | $14.51 | $13.96 | 5,154 |
| 2020-01-24 | $14.33 | $14.60 | $14.24 | $14.60 | $14.04 | 8,509 |
| 2020-01-23 | $14.31 | $14.60 | $13.97 | $14.32 | $13.77 | 6,394 |
| 2020-01-22 | $14.00 | $14.60 | $13.79 | $14.55 | $14.00 | 11,194 |
| 2020-01-21 | $14.00 | $14.59 | $14.00 | $14.35 | $13.80 | 7,581 |
| 2020-01-17 | $14.56 | $14.61 | $14.56 | $14.61 | $14.05 | 931 |
| 2020-01-16 | $14.05 | $14.30 | $14.05 | $14.25 | $13.71 | 5,003 |
| 2020-01-15 | $13.93 | $14.09 | $13.34 | $13.93 | $13.40 | 16,288 |
| 2020-01-14 | $14.00 | $14.15 | $13.69 | $13.86 | $13.33 | 4,108 |
| 2020-01-13 | $13.53 | $14.23 | $13.53 | $14.10 | $13.56 | 7,019 |
| 2020-01-10 | $13.82 | $14.24 | $13.82 | $14.15 | $13.61 | 10,972 |
| 2020-01-09 | $14.26 | $14.26 | $13.95 | $14.15 | $13.61 | 4,355 |
| 2020-01-08 | $14.29 | $14.36 | $14.00 | $14.26 | $13.72 | 10,995 |
| 2020-01-07 | $14.20 | $14.53 | $13.14 | $14.36 | $13.81 | 64,109 |
| 2020-01-06 | $13.70 | $14.88 | $13.47 | $14.29 | $13.74 | 68,874 |
| 2020-01-03 | $13.50 | $14.00 | $13.43 | $13.62 | $13.10 | 16,336 |
| 2020-01-02 | $14.45 | $14.45 | $13.51 | $13.78 | $13.25 | 21,516 |
| 2019-12-31 | $13.82 | $14.50 | $13.42 | $14.06 | $13.52 | 19,724 |
| 2019-12-30 | $13.65 | $13.93 | $13.58 | $13.58 | $13.06 | 1,983 |
| 2019-12-27 | $13.63 | $14.00 | $13.60 | $14.00 | $13.47 | 6,122 |
| 2019-12-26 | $14.00 | $14.25 | $13.85 | $13.85 | $13.32 | 3,675 |
| 2019-12-24 | $14.25 | $14.28 | $13.79 | $14.27 | $13.73 | 2,189 |
| 2019-12-23 | $14.25 | $14.50 | $13.82 | $14.46 | $13.91 | 17,971 |
| 2019-12-20 | $13.76 | $14.40 | $13.15 | $14.40 | $13.85 | 22,221 |
| 2019-12-19 | $13.35 | $14.67 | $13.25 | $13.89 | $13.36 | 25,065 |
| 2019-12-18 | $13.32 | $13.59 | $13.08 | $13.46 | $12.95 | 8,345 |
| 2019-12-17 | $13.67 | $13.71 | $13.31 | $13.37 | $12.86 | 3,486 |
| 2019-12-16 | $13.67 | $13.94 | $13.67 | $13.71 | $13.19 | 3,401 |
| 2019-12-13 | $14.00 | $14.00 | $13.66 | $13.85 | $13.32 | 4,417 |
| 2019-12-12 | $14.15 | $14.15 | $13.75 | $13.83 | $13.30 | 2,368 |
| 2019-12-11 | $12.12 | $14.00 | $12.12 | $13.85 | $13.32 | 33,345 |
| 2019-12-10 | $13.50 | $14.00 | $12.90 | $13.12 | $12.62 | 8,425 |
| 2019-12-09 | $13.26 | $13.85 | $12.95 | $13.85 | $13.32 | 10,803 |
| 2019-12-06 | $13.43 | $13.70 | $13.25 | $13.47 | $12.96 | 1,806 |
| 2019-12-05 | $12.58 | $13.57 | $12.40 | $13.39 | $12.88 | 33,613 |
| 2019-12-04 | $12.05 | $12.60 | $11.98 | $12.51 | $12.03 | 54,421 |
| 2019-12-03 | $11.94 | $12.17 | $11.90 | $12.01 | $11.55 | 4,619 |
| 2019-12-02 | $12.25 | $12.31 | $11.98 | $12.20 | $11.73 | 19,197 |
| 2019-11-29 | $12.00 | $12.25 | $11.86 | $12.11 | $11.65 | 2,120 |
| 2019-11-27 | $12.10 | $12.10 | $11.90 | $11.90 | $11.45 | 2,722 |
| 2019-11-26 | $12.00 | $12.20 | $11.93 | $12.20 | $11.73 | 7,361 |
| 2019-11-25 | $12.10 | $12.15 | $11.96 | $12.15 | $11.69 | 13,446 |
| 2019-11-22 | $11.79 | $11.96 | $11.74 | $11.95 | $11.49 | 10,899 |
| 2019-11-21 | $12.02 | $12.11 | $11.72 | $11.77 | $11.32 | 13,033 |
| 2019-11-20 | $12.16 | $12.19 | $11.81 | $11.81 | $11.36 | 16,909 |
| 2019-11-19 | $12.07 | $12.19 | $11.96 | $12.19 | $11.73 | 34,306 |
| 2019-11-18 | $12.25 | $12.25 | $11.91 | $12.08 | $11.62 | 17,935 |
| 2019-11-15 | $12.15 | $12.15 | $11.88 | $11.88 | $11.43 | 3,619 |
| 2019-11-14 | $11.95 | $12.30 | $11.95 | $12.03 | $11.57 | 6,968 |
| 2019-11-13 | $11.85 | $12.34 | $11.85 | $12.02 | $11.56 | 1,842 |
| 2019-11-12 | $12.23 | $12.23 | $11.77 | $11.77 | $11.32 | 3,317 |
| 2019-11-11 | $11.85 | $12.23 | $11.75 | $11.75 | $11.30 | 6,135 |
| 2019-11-08 | $12.17 | $12.30 | $11.88 | $11.95 | $11.49 | 5,239 |
| 2019-11-07 | $11.96 | $12.20 | $11.95 | $12.07 | $11.61 | 4,395 |
| 2019-11-06 | $12.10 | $12.20 | $12.10 | $12.20 | $11.73 | 1,112 |
| 2019-11-05 | $12.14 | $12.23 | $12.00 | $12.20 | $11.73 | 817 |
| 2019-11-04 | $12.07 | $12.50 | $11.92 | $12.02 | $11.50 | 7,812 |
| 2019-11-01 | $12.24 | $12.28 | $11.95 | $11.96 | $11.44 | 9,518 |
| 2019-10-31 | $12.15 | $12.48 | $11.89 | $12.48 | $11.94 | 4,341 |
| 2019-10-30 | $12.21 | $12.30 | $12.12 | $12.12 | $11.60 | 2,120 |
| 2019-10-29 | $12.10 | $12.28 | $11.88 | $12.12 | $11.60 | 3,425 |
| 2019-10-28 | $11.97 | $12.25 | $11.97 | $12.25 | $11.72 | 1,801 |
| 2019-10-25 | $12.20 | $12.30 | $12.13 | $12.30 | $11.77 | 3,272 |
| 2019-10-24 | $12.30 | $12.48 | $12.19 | $12.30 | $11.77 | 11,539 |
| 2019-10-23 | $12.13 | $12.43 | $12.01 | $12.31 | $11.78 | 14,455 |
| 2019-10-22 | $12.01 | $12.17 | $12.01 | $12.17 | $11.64 | 3,880 |
| 2019-10-21 | $12.14 | $12.14 | $11.81 | $12.00 | $11.48 | 4,966 |
| 2019-10-18 | $11.85 | $12.09 | $11.85 | $12.07 | $11.55 | 2,392 |
| 2019-10-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.43 | 105 |
| 2019-10-16 | $11.82 | $11.95 | $11.82 | $11.95 | $11.43 | 337 |
| 2019-10-15 | $11.85 | $12.29 | $11.85 | $12.12 | $11.60 | 714 |
| 2019-10-14 | $12.22 | $12.22 | $11.91 | $11.91 | $11.40 | 1,632 |
| 2019-10-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.77 | 297 |
| 2019-10-10 | $12.10 | $12.40 | $11.84 | $11.90 | $11.39 | 12,039 |
| 2019-10-09 | $12.33 | $12.34 | $12.10 | $12.12 | $11.60 | 2,520 |
| 2019-10-08 | $12.37 | $12.54 | $12.30 | $12.33 | $11.80 | 15,179 |
| 2019-10-07 | $12.14 | $12.47 | $12.00 | $12.44 | $11.90 | 9,419 |
| 2019-10-04 | $12.35 | $12.35 | $12.05 | $12.31 | $11.78 | 6,301 |
| 2019-10-03 | $12.35 | $12.56 | $12.20 | $12.35 | $11.82 | 4,626 |
| 2019-10-02 | $12.30 | $12.57 | $12.25 | $12.25 | $11.72 | 3,171 |
| 2019-10-01 | $12.56 | $12.60 | $12.26 | $12.41 | $11.87 | 12,602 |
| 2019-09-30 | $12.25 | $12.42 | $12.25 | $12.27 | $11.73 | 5,755 |
| 2019-09-27 | $12.10 | $12.78 | $12.10 | $12.21 | $11.68 | 9,425 |
| 2019-09-26 | $12.15 | $12.30 | $12.15 | $12.30 | $11.77 | 28,840 |
| 2019-09-25 | $12.20 | $12.25 | $12.00 | $12.03 | $11.51 | 6,404 |
| 2019-09-24 | $12.10 | $12.12 | $12.00 | $12.01 | $11.49 | 5,049 |
| 2019-09-23 | $12.15 | $12.15 | $11.80 | $12.04 | $11.52 | 3,227 |
| 2019-09-20 | $12.14 | $12.26 | $11.78 | $12.26 | $11.73 | 10,980 |
| 2019-09-19 | $12.00 | $12.24 | $12.00 | $12.01 | $11.49 | 8,104 |
| 2019-09-18 | $11.90 | $12.29 | $11.90 | $12.01 | $11.49 | 5,167 |
| 2019-09-17 | $12.20 | $12.61 | $11.71 | $11.71 | $11.20 | 32,603 |
| 2019-09-16 | $12.21 | $12.29 | $11.76 | $12.24 | $11.71 | 11,739 |
| 2019-09-13 | $11.78 | $12.38 | $11.78 | $12.33 | $11.80 | 9,229 |
| 2019-09-12 | $11.75 | $12.00 | $11.34 | $11.75 | $11.24 | 15,329 |
| 2019-09-11 | $11.49 | $11.61 | $11.22 | $11.60 | $11.10 | 4,290 |
| 2019-09-10 | $11.64 | $11.66 | $11.50 | $11.50 | $11.00 | 8,370 |
| 2019-09-09 | $11.66 | $11.67 | $11.60 | $11.67 | $11.16 | 2,426 |
| 2019-09-06 | $11.63 | $11.70 | $11.60 | $11.67 | $11.17 | 5,611 |
| 2019-09-05 | $11.50 | $11.73 | $11.48 | $11.60 | $11.10 | 5,293 |
| 2019-09-04 | $11.29 | $11.40 | $10.85 | $11.25 | $10.76 | 8,845 |
| 2019-09-03 | $10.95 | $11.46 | $10.95 | $11.46 | $10.96 | 21,510 |
| 2019-08-30 | $11.00 | $11.00 | $10.60 | $10.95 | $10.48 | 2,604 |
| 2019-08-29 | $11.00 | $11.00 | $10.71 | $10.95 | $10.48 | 3,923 |
| 2019-08-28 | $10.95 | $11.00 | $10.76 | $10.95 | $10.48 | 7,704 |
| 2019-08-27 | $10.78 | $11.05 | $10.78 | $11.00 | $10.52 | 5,690 |
| 2019-08-26 | $11.50 | $11.50 | $10.98 | $11.17 | $10.69 | 11,095 |
| 2019-08-23 | $10.77 | $11.58 | $10.71 | $10.71 | $10.25 | 8,797 |
| 2019-08-22 | $11.52 | $11.69 | $11.22 | $11.30 | $10.81 | 5,844 |
| 2019-08-21 | $11.40 | $11.64 | $11.00 | $11.58 | $11.08 | 10,521 |
| 2019-08-20 | $11.20 | $11.31 | $10.75 | $11.21 | $10.73 | 8,904 |
| 2019-08-19 | $11.34 | $11.34 | $10.97 | $11.20 | $10.72 | 8,861 |
| 2019-08-16 | $10.95 | $11.40 | $10.22 | $11.40 | $10.91 | 13,156 |
| 2019-08-15 | $10.43 | $11.40 | $10.30 | $11.02 | $10.54 | 14,764 |
| 2019-08-14 | $10.98 | $11.39 | $10.07 | $10.28 | $9.84 | 10,114 |
| 2019-08-13 | $10.97 | $11.23 | $10.96 | $11.20 | $10.72 | 7,535 |
| 2019-08-12 | $10.95 | $11.22 | $10.95 | $11.00 | $10.52 | 11,245 |
| 2019-08-09 | $11.04 | $11.35 | $10.50 | $11.22 | $10.73 | 21,647 |
| 2019-08-08 | $11.10 | $11.42 | $10.60 | $11.07 | $10.59 | 6,783 |
| 2019-08-07 | $10.34 | $11.10 | $10.25 | $10.90 | $10.43 | 30,362 |
| 2019-08-06 | $10.45 | $10.64 | $10.34 | $10.34 | $9.89 | 2,564 |
| 2019-08-05 | $11.09 | $11.09 | $10.02 | $10.41 | $9.90 | 12,412 |
| 2019-08-02 | $11.30 | $11.30 | $10.75 | $11.11 | $10.57 | 10,735 |
| 2019-08-01 | $11.31 | $11.36 | $11.30 | $11.30 | $10.75 | 3,652 |
| 2019-07-31 | $11.45 | $11.45 | $11.30 | $11.30 | $10.75 | 6,742 |
| 2019-07-30 | $11.32 | $11.52 | $11.30 | $11.40 | $10.84 | 8,384 |
| 2019-07-29 | $11.15 | $11.32 | $11.15 | $11.20 | $10.65 | 6,633 |
| 2019-07-26 | $11.29 | $11.32 | $11.10 | $11.16 | $10.62 | 7,046 |
| 2019-07-25 | $11.00 | $11.32 | $11.00 | $11.11 | $10.57 | 18,649 |
| 2019-07-24 | $10.90 | $11.18 | $10.75 | $11.18 | $10.63 | 10,973 |
| 2019-07-23 | $11.13 | $11.31 | $10.83 | $11.05 | $10.51 | 14,110 |
| 2019-07-22 | $11.63 | $11.63 | $11.09 | $11.13 | $10.59 | 59,086 |
| 2019-07-19 | $11.53 | $11.78 | $11.21 | $11.40 | $10.84 | 18,454 |
| 2019-07-18 | $11.45 | $11.76 | $11.21 | $11.33 | $10.78 | 23,394 |
| 2019-07-17 | $11.36 | $11.63 | $11.30 | $11.49 | $10.93 | 3,733 |
| 2019-07-16 | $11.97 | $11.98 | $11.36 | $11.39 | $10.83 | 4,046 |
| 2019-07-15 | $11.55 | $11.90 | $11.40 | $11.40 | $10.84 | 9,831 |
| 2019-07-12 | $11.24 | $12.00 | $11.24 | $11.60 | $11.03 | 6,754 |
| 2019-07-11 | $11.66 | $11.99 | $11.45 | $11.49 | $10.93 | 2,763 |
| 2019-07-10 | $11.50 | $11.95 | $11.17 | $11.51 | $10.95 | 17,137 |
| 2019-07-09 | $11.76 | $12.00 | $10.40 | $11.48 | $10.92 | 51,588 |
| 2019-07-08 | $12.07 | $12.49 | $11.76 | $11.90 | $11.32 | 24,007 |
| 2019-07-05 | $12.17 | $12.23 | $12.00 | $12.00 | $11.41 | 2,612 |
| 2019-07-03 | $11.90 | $12.15 | $11.90 | $12.05 | $11.46 | 2,216 |
| 2019-07-02 | $11.88 | $12.25 | $11.86 | $11.93 | $11.35 | 8,258 |
| 2019-07-01 | $12.35 | $13.00 | $11.89 | $11.89 | $11.31 | 20,975 |
| 2019-06-28 | $24.70 | $25.25 | $23.94 | $24.45 | $11.63 | 18,348 |
| 2019-06-27 | $24.95 | $25.25 | $24.76 | $25.20 | $11.99 | 6,782 |
| 2019-06-26 | $25.00 | $25.00 | $24.60 | $24.79 | $11.79 | 4,428 |
| 2019-06-25 | $24.93 | $25.06 | $24.80 | $24.87 | $11.83 | 3,880 |
| 2019-06-24 | $25.28 | $25.71 | $25.00 | $25.02 | $11.90 | 6,510 |
| 2019-06-21 | $24.27 | $25.25 | $24.27 | $25.25 | $12.01 | 13,554 |
| 2019-06-20 | $24.60 | $24.60 | $24.60 | $24.60 | $11.70 | 724 |
| 2019-06-19 | $24.53 | $24.99 | $24.53 | $24.60 | $11.70 | 2,418 |
| 2019-06-18 | $24.48 | $25.10 | $23.80 | $24.89 | $11.84 | 24,186 |
| 2019-06-17 | $24.70 | $24.76 | $23.58 | $24.51 | $11.66 | 2,374 |
| 2019-06-14 | $23.50 | $25.11 | $23.50 | $24.59 | $11.70 | 16,348 |
| 2019-06-13 | $23.53 | $23.76 | $23.30 | $23.51 | $11.18 | 16,334 |
| 2019-06-12 | $23.69 | $24.00 | $23.32 | $23.50 | $11.18 | 14,740 |
| 2019-06-11 | $23.66 | $23.83 | $23.31 | $23.62 | $11.23 | 23,498 |
| 2019-06-10 | $23.75 | $23.75 | $23.25 | $23.70 | $11.27 | 17,260 |
| 2019-06-07 | $23.81 | $24.00 | $23.32 | $23.75 | $11.30 | 15,028 |
| 2019-06-06 | $23.81 | $24.05 | $23.75 | $23.77 | $11.31 | 9,458 |
| 2019-06-05 | $24.13 | $24.26 | $23.77 | $23.77 | $11.31 | 22,058 |
| 2019-06-04 | $24.60 | $24.75 | $23.69 | $24.13 | $11.48 | 28,794 |
| 2019-06-03 | $25.12 | $25.12 | $24.13 | $24.79 | $11.79 | 4,900 |
| 2019-05-31 | $25.23 | $25.40 | $24.98 | $24.98 | $11.88 | 10,870 |
| 2019-05-30 | $25.15 | $25.65 | $25.15 | $25.21 | $11.99 | 11,078 |
| 2019-05-29 | $25.68 | $25.68 | $25.67 | $25.67 | $12.21 | 600 |
| 2019-05-28 | $25.05 | $25.66 | $25.05 | $25.51 | $12.13 | 4,470 |
| 2019-05-24 | $25.90 | $25.90 | $25.03 | $25.43 | $12.10 | 17,064 |
| 2019-05-23 | $25.00 | $25.58 | $25.00 | $25.55 | $12.15 | 51,414 |
| 2019-05-22 | $25.99 | $25.99 | $25.39 | $25.67 | $12.21 | 2,714 |
| 2019-05-21 | $25.51 | $25.54 | $25.25 | $25.25 | $12.01 | 4,134 |
| 2019-05-20 | $25.65 | $25.85 | $25.50 | $25.50 | $12.13 | 3,438 |
| 2019-05-17 | $26.01 | $26.01 | $26.01 | $26.01 | $12.37 | 38 |
| 2019-05-16 | $25.87 | $26.01 | $25.66 | $26.01 | $12.37 | 5,398 |
| 2019-05-15 | $25.72 | $25.75 | $25.56 | $25.57 | $12.16 | 5,268 |
| 2019-05-14 | $25.87 | $26.07 | $25.71 | $25.71 | $12.23 | 5,320 |
| 2019-05-13 | $25.70 | $25.70 | $25.38 | $25.51 | $12.13 | 12,214 |
| 2019-05-10 | $25.86 | $26.23 | $25.50 | $25.58 | $12.17 | 8,256 |
| 2019-05-09 | $25.52 | $26.28 | $25.52 | $26.28 | $12.50 | 8,404 |
| 2019-05-08 | $26.84 | $26.84 | $26.23 | $26.23 | $12.48 | 1,576 |
| 2019-05-07 | $25.98 | $26.15 | $25.73 | $25.85 | $12.24 | 12,086 |
| 2019-05-06 | $25.98 | $26.88 | $25.98 | $26.26 | $12.43 | 3,496 |
| 2019-05-03 | $26.12 | $26.50 | $25.56 | $26.10 | $12.36 | 17,956 |
| 2019-05-02 | $26.09 | $26.34 | $25.55 | $25.55 | $12.10 | 18,596 |
| 2019-05-01 | $26.24 | $26.36 | $26.24 | $26.36 | $12.48 | 2,144 |
| 2019-04-30 | $26.42 | $26.65 | $25.80 | $26.48 | $12.54 | 14,652 |
| 2019-04-29 | $25.85 | $27.00 | $25.64 | $26.80 | $12.69 | 16,942 |
| 2019-04-26 | $26.01 | $26.01 | $25.33 | $25.33 | $11.99 | 1,818 |
| 2019-04-25 | $25.83 | $26.24 | $24.72 | $26.24 | $12.42 | 20,828 |
| 2019-04-24 | $26.26 | $26.32 | $25.62 | $25.62 | $12.13 | 12,842 |
| 2019-04-23 | $26.10 | $26.76 | $26.10 | $26.30 | $12.45 | 1,976 |
| 2019-04-22 | $26.50 | $26.60 | $25.75 | $26.04 | $12.33 | 13,914 |
| 2019-04-18 | $26.00 | $26.23 | $25.75 | $26.07 | $12.34 | 6,826 |
| 2019-04-17 | $24.37 | $26.40 | $24.37 | $26.10 | $12.36 | 20,406 |
| 2019-04-16 | $24.85 | $25.19 | $24.02 | $25.00 | $11.84 | 50,134 |
| 2019-04-15 | $24.91 | $26.19 | $24.11 | $24.55 | $11.62 | 5,622 |
| 2019-04-12 | $25.22 | $26.25 | $25.00 | $25.25 | $11.95 | 18,238 |
| 2019-04-11 | $24.45 | $25.69 | $24.03 | $25.30 | $11.98 | 31,372 |
| 2019-04-10 | $25.49 | $25.89 | $24.65 | $24.74 | $11.71 | 31,912 |
| 2019-04-09 | $25.84 | $25.90 | $25.30 | $25.55 | $12.10 | 20,728 |
| 2019-04-08 | $26.22 | $26.58 | $25.05 | $25.90 | $12.26 | 24,068 |
| 2019-04-05 | $26.42 | $27.55 | $25.01 | $26.00 | $12.31 | 52,828 |
| 2019-04-04 | $27.10 | $28.32 | $26.53 | $27.98 | $13.25 | 28,662 |
| 2019-04-03 | $27.18 | $27.50 | $26.81 | $26.81 | $12.69 | 8,884 |
| 2019-04-02 | $27.28 | $27.92 | $26.55 | $27.07 | $12.82 | 19,350 |
| 2019-04-01 | $26.68 | $27.60 | $26.61 | $27.00 | $12.78 | 16,400 |
| 2019-03-29 | $26.60 | $27.54 | $26.45 | $26.75 | $12.66 | 11,326 |
| 2019-03-28 | $26.95 | $28.05 | $25.86 | $25.94 | $12.28 | 33,354 |
| 2019-03-27 | $26.89 | $26.89 | $25.63 | $26.33 | $12.47 | 67,908 |
| 2019-03-26 | $26.81 | $27.65 | $26.42 | $26.57 | $12.58 | 13,188 |
| 2019-03-25 | $29.31 | $29.61 | $26.73 | $26.75 | $12.66 | 45,802 |
| 2019-03-22 | $29.85 | $29.85 | $28.20 | $29.25 | $13.85 | 21,866 |
| 2019-03-21 | $29.29 | $29.96 | $28.80 | $29.30 | $13.87 | 13,692 |
| 2019-03-20 | $29.31 | $29.45 | $28.30 | $29.00 | $13.73 | 29,332 |
| 2019-03-19 | $28.75 | $30.16 | $28.75 | $29.49 | $13.96 | 17,218 |
| 2019-03-18 | $29.11 | $29.68 | $28.41 | $29.20 | $13.82 | 31,428 |
| 2019-03-15 | $30.00 | $30.00 | $29.18 | $29.58 | $14.00 | 3,502 |
| 2019-03-14 | $29.40 | $30.75 | $29.24 | $30.75 | $14.56 | 10,668 |
| 2019-03-13 | $29.32 | $29.95 | $28.52 | $29.42 | $13.93 | 23,444 |
| 2019-03-12 | $29.29 | $30.01 | $28.85 | $29.39 | $13.91 | 12,436 |
| 2019-03-11 | $29.62 | $29.86 | $28.98 | $29.17 | $13.81 | 22,042 |
| 2019-03-08 | $29.70 | $30.88 | $29.52 | $29.68 | $14.05 | 29,134 |
| 2019-03-07 | $30.20 | $30.98 | $29.40 | $29.70 | $14.06 | 16,390 |
| 2019-03-06 | $30.16 | $30.85 | $30.00 | $30.22 | $14.31 | 9,354 |
| 2019-03-05 | $30.50 | $31.07 | $29.97 | $30.79 | $14.58 | 26,120 |
| 2019-03-04 | $30.32 | $30.96 | $29.53 | $30.50 | $14.44 | 28,664 |
| 2019-03-01 | $30.92 | $31.50 | $30.69 | $30.85 | $14.61 | 19,758 |
| 2019-02-28 | $31.26 | $31.57 | $30.61 | $31.10 | $14.72 | 18,814 |
| 2019-02-27 | $31.13 | $31.60 | $30.52 | $31.47 | $14.90 | 31,030 |
| 2019-02-26 | $31.85 | $32.16 | $30.72 | $31.50 | $14.91 | 27,842 |
| 2019-02-25 | $31.60 | $32.00 | $31.56 | $31.71 | $15.01 | 8,840 |
| 2019-02-22 | $31.60 | $31.60 | $31.05 | $31.59 | $14.96 | 3,262 |
| 2019-02-21 | $30.70 | $31.88 | $30.04 | $31.88 | $15.09 | 19,344 |
| 2019-02-20 | $30.75 | $31.61 | $30.51 | $30.51 | $14.45 | 20,958 |
| 2019-02-19 | $30.71 | $30.85 | $30.09 | $30.85 | $14.61 | 9,552 |
| 2019-02-15 | $29.49 | $30.93 | $29.12 | $30.50 | $14.44 | 31,156 |
| 2019-02-14 | $29.00 | $29.80 | $28.95 | $29.30 | $13.87 | 17,766 |
| 2019-02-13 | $28.05 | $30.36 | $28.05 | $29.08 | $13.77 | 15,692 |
| 2019-02-12 | $29.26 | $29.68 | $28.14 | $29.28 | $13.86 | 44,976 |
| 2019-02-11 | $29.75 | $29.75 | $29.15 | $29.25 | $13.85 | 1,768 |
| 2019-02-08 | $29.50 | $29.87 | $29.46 | $29.85 | $14.13 | 6,366 |
| 2019-02-07 | $29.34 | $30.57 | $29.34 | $29.95 | $14.18 | 16,206 |
| 2019-02-06 | $29.84 | $30.45 | $29.50 | $29.68 | $14.05 | 19,102 |
| 2019-02-05 | $30.13 | $30.88 | $29.48 | $29.48 | $13.96 | 27,254 |
| 2019-02-04 | $30.01 | $30.90 | $30.01 | $30.50 | $14.38 | 11,646 |
| 2019-02-01 | $30.05 | $30.96 | $29.95 | $30.65 | $14.45 | 38,382 |
| 2019-01-31 | $30.81 | $30.83 | $30.10 | $30.50 | $14.38 | 31,668 |
| 2019-01-30 | $31.00 | $31.85 | $30.57 | $31.04 | $14.64 | 15,976 |
| 2019-01-29 | $31.00 | $31.95 | $30.02 | $31.01 | $14.62 | 76,882 |
| 2019-01-28 | $31.19 | $31.19 | $30.21 | $30.21 | $14.25 | 2,918 |
| 2019-01-25 | $30.90 | $31.63 | $30.00 | $30.15 | $14.22 | 32,222 |
| 2019-01-24 | $29.52 | $31.24 | $29.52 | $30.30 | $14.29 | 6,106 |
| 2019-01-23 | $29.42 | $30.41 | $29.42 | $29.85 | $14.08 | 34,552 |
| 2019-01-22 | $29.08 | $30.50 | $29.08 | $30.08 | $14.18 | 11,388 |
| 2019-01-18 | $28.11 | $29.46 | $27.70 | $29.46 | $13.89 | 31,404 |
| 2019-01-17 | $28.57 | $28.57 | $27.70 | $27.70 | $13.06 | 8,418 |
| 2019-01-16 | $27.80 | $28.66 | $27.75 | $27.85 | $13.13 | 6,032 |
| 2019-01-15 | $28.24 | $28.62 | $27.49 | $27.75 | $13.09 | 14,476 |
| 2019-01-14 | $28.77 | $28.77 | $27.80 | $28.64 | $13.50 | 3,590 |
| 2019-01-11 | $28.50 | $28.62 | $27.40 | $27.58 | $13.00 | 57,188 |
| 2019-01-10 | $27.00 | $27.24 | $27.00 | $27.24 | $12.84 | 3,284 |
| 2019-01-09 | $27.66 | $28.66 | $26.68 | $27.00 | $12.73 | 15,768 |
| 2019-01-08 | $29.75 | $30.65 | $26.01 | $26.99 | $12.73 | 122,018 |
| 2019-01-07 | $29.86 | $30.76 | $28.14 | $29.50 | $13.91 | 62,994 |
| 2019-01-04 | $29.83 | $30.13 | $28.54 | $28.63 | $13.50 | 24,390 |
| 2019-01-03 | $30.33 | $30.33 | $28.19 | $28.20 | $13.30 | 4,528 |
| 2019-01-02 | $27.00 | $31.53 | $26.99 | $28.60 | $13.49 | 13,006 |
| 2018-12-31 | $28.80 | $30.00 | $28.80 | $29.59 | $13.95 | 11,708 |
| 2018-12-28 | $27.03 | $28.47 | $27.00 | $28.00 | $13.20 | 7,356 |
| 2018-12-27 | $27.19 | $27.51 | $27.19 | $27.51 | $12.97 | 2,172 |
| 2018-12-26 | $27.01 | $27.18 | $25.24 | $26.77 | $12.62 | 11,598 |
| 2018-12-24 | $25.35 | $27.03 | $25.35 | $27.01 | $12.74 | 5,558 |
| 2018-12-21 | $29.50 | $29.73 | $27.10 | $27.50 | $12.97 | 23,268 |
| 2018-12-20 | $29.59 | $29.68 | $29.00 | $29.50 | $13.91 | 9,612 |
| 2018-12-19 | $30.56 | $30.56 | $30.45 | $30.45 | $14.36 | 1,894 |
| 2018-12-18 | $31.00 | $31.70 | $29.29 | $30.00 | $14.15 | 15,724 |
| 2018-12-17 | $30.01 | $30.99 | $30.01 | $30.60 | $14.43 | 3,102 |
| 2018-12-14 | $29.41 | $30.22 | $29.00 | $29.98 | $14.14 | 5,098 |
| 2018-12-13 | $29.75 | $30.25 | $29.11 | $30.17 | $14.23 | 2,644 |
| 2018-12-12 | $29.60 | $30.95 | $28.81 | $30.08 | $14.18 | 18,420 |
| 2018-12-11 | $28.72 | $30.30 | $28.72 | $29.90 | $14.10 | 14,046 |
| 2018-12-10 | $31.00 | $31.44 | $28.54 | $30.00 | $14.15 | 26,414 |
| 2018-12-07 | $31.10 | $31.21 | $31.10 | $31.21 | $14.72 | 1,412 |
| 2018-12-06 | $30.88 | $31.35 | $30.51 | $30.85 | $14.55 | 11,418 |
| 2018-12-04 | $32.55 | $32.55 | $31.15 | $31.25 | $14.74 | 13,692 |
| 2018-12-03 | $32.62 | $33.25 | $31.00 | $32.50 | $15.32 | 10,910 |
| 2018-11-30 | $33.00 | $34.99 | $32.37 | $33.38 | $15.74 | 12,164 |
| 2018-11-29 | $32.00 | $33.50 | $31.64 | $33.17 | $15.64 | 20,900 |
| 2018-11-28 | $31.90 | $32.74 | $31.68 | $32.56 | $15.35 | 6,688 |
| 2018-11-27 | $32.42 | $32.42 | $32.00 | $32.00 | $15.09 | 2,532 |
| 2018-11-26 | $31.79 | $32.90 | $31.05 | $32.67 | $15.41 | 8,780 |
| 2018-11-23 | $32.70 | $32.70 | $31.36 | $31.55 | $14.88 | 7,344 |
| 2018-11-21 | $32.00 | $32.41 | $31.00 | $31.60 | $14.90 | 11,060 |
| 2018-11-20 | $32.12 | $32.12 | $32.00 | $32.00 | $15.09 | 860 |
| 2018-11-19 | $32.64 | $33.50 | $32.40 | $32.46 | $15.31 | 6,940 |
| 2018-11-16 | $33.78 | $33.78 | $33.78 | $33.78 | $15.93 | 166 |
| 2018-11-15 | $33.78 | $33.78 | $33.78 | $33.78 | $15.93 | 4 |
| 2018-11-14 | $34.98 | $35.26 | $32.82 | $33.78 | $15.93 | 9,986 |
| 2018-11-13 | $33.00 | $35.69 | $33.00 | $34.51 | $16.27 | 34,808 |
| 2018-11-12 | $33.10 | $33.74 | $31.00 | $32.00 | $15.09 | 20,370 |
| 2018-11-09 | $33.34 | $33.68 | $33.29 | $33.64 | $15.86 | 5,524 |
| 2018-11-08 | $35.25 | $35.25 | $32.08 | $34.00 | $16.03 | 4,836 |
| 2018-11-07 | $33.74 | $34.83 | $33.56 | $34.83 | $16.42 | 4,008 |
| 2018-11-06 | $32.50 | $32.90 | $32.11 | $32.89 | $15.51 | 1,994 |
| 2018-11-05 | $32.50 | $33.49 | $31.76 | $31.76 | $14.92 | 5,224 |
| 2018-11-02 | $32.48 | $32.70 | $32.48 | $32.50 | $15.27 | 2,112 |
| 2018-11-01 | $31.99 | $32.05 | $31.30 | $32.05 | $15.06 | 7,998 |
| 2018-10-31 | $31.79 | $33.60 | $31.00 | $32.35 | $15.20 | 6,778 |
| 2018-10-30 | $30.96 | $30.96 | $30.15 | $30.15 | $14.17 | 1,786 |
| 2018-10-29 | $31.60 | $31.60 | $29.45 | $30.00 | $14.09 | 11,954 |
| 2018-10-26 | $29.86 | $31.93 | $29.00 | $31.45 | $14.78 | 7,922 |
| 2018-10-25 | $33.10 | $33.10 | $31.00 | $31.00 | $14.56 | 4,586 |
| 2018-10-24 | $32.69 | $32.69 | $31.34 | $32.05 | $15.06 | 4,564 |
| 2018-10-23 | $32.16 | $32.92 | $31.84 | $31.84 | $14.96 | 6,164 |
| 2018-10-22 | $33.55 | $33.55 | $32.31 | $32.92 | $15.47 | 4,092 |
| 2018-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $15.97 | 762 |
| 2018-10-18 | $34.09 | $34.59 | $33.54 | $34.59 | $16.25 | 9,072 |
| 2018-10-17 | $33.62 | $34.67 | $33.50 | $34.49 | $16.20 | 3,066 |
| 2018-10-16 | $33.90 | $34.77 | $33.69 | $33.99 | $15.97 | 6,934 |
| 2018-10-15 | $34.99 | $34.99 | $33.45 | $33.78 | $15.87 | 13,414 |
| 2018-10-12 | $34.94 | $34.99 | $34.94 | $34.99 | $16.44 | 1,840 |
| 2018-10-11 | $34.80 | $34.99 | $34.53 | $34.99 | $16.44 | 3,676 |
| 2018-10-10 | $34.69 | $35.10 | $34.42 | $35.01 | $16.45 | 27,236 |
| 2018-10-09 | $35.05 | $35.15 | $34.81 | $34.81 | $16.35 | 3,118 |
| 2018-10-08 | $34.90 | $35.13 | $34.90 | $34.91 | $16.40 | 3,740 |
| 2018-10-05 | $35.00 | $35.83 | $34.97 | $35.00 | $16.44 | 4,382 |
| 2018-10-04 | $35.15 | $35.15 | $34.25 | $34.50 | $16.21 | 34,870 |
| 2018-10-03 | $35.00 | $35.71 | $34.50 | $35.14 | $16.51 | 16,516 |
| 2018-10-02 | $34.49 | $35.05 | $34.34 | $35.05 | $16.47 | 16,028 |
| 2018-10-01 | $35.07 | $35.93 | $34.33 | $34.70 | $16.30 | 46,254 |
| 2018-09-28 | $35.15 | $35.50 | $34.70 | $34.70 | $16.30 | 6,944 |
| 2018-09-27 | $34.75 | $35.10 | $34.56 | $34.75 | $16.33 | 20,570 |
| 2018-09-26 | $35.20 | $35.20 | $34.40 | $34.50 | $16.21 | 19,004 |
| 2018-09-25 | $34.95 | $35.90 | $34.95 | $35.15 | $16.51 | 11,796 |
| 2018-09-24 | $35.15 | $35.15 | $34.60 | $34.95 | $16.42 | 11,122 |
| 2018-09-21 | $34.30 | $35.94 | $34.26 | $35.40 | $16.63 | 10,730 |
| 2018-09-20 | $35.00 | $35.00 | $34.26 | $34.52 | $16.22 | 6,262 |
| 2018-09-19 | $34.90 | $35.00 | $34.26 | $34.90 | $16.40 | 4,404 |
| 2018-09-18 | $35.00 | $35.55 | $34.05 | $35.00 | $16.44 | 12,482 |
| 2018-09-17 | $34.85 | $35.77 | $34.50 | $34.75 | $16.33 | 7,194 |
| 2018-09-14 | $34.50 | $35.75 | $34.50 | $35.50 | $16.68 | 2,248 |
| 2018-09-13 | $34.75 | $35.25 | $34.50 | $34.50 | $16.21 | 18,032 |
| 2018-09-12 | $35.00 | $35.00 | $34.00 | $34.75 | $16.33 | 18,808 |
| 2018-09-11 | $35.00 | $35.65 | $34.65 | $34.85 | $16.37 | 29,380 |
| 2018-09-10 | $35.45 | $36.25 | $35.25 | $36.10 | $16.96 | 20,896 |
| 2018-09-07 | $35.75 | $35.99 | $35.00 | $35.00 | $16.44 | 35,148 |
| 2018-09-06 | $35.10 | $36.13 | $35.10 | $35.50 | $16.68 | 22,056 |
| 2018-09-05 | $35.50 | $35.55 | $35.01 | $35.25 | $16.56 | 9,540 |
| 2018-09-04 | $36.05 | $36.54 | $35.53 | $36.30 | $17.05 | 32,024 |
| 2018-08-31 | $36.40 | $37.10 | $35.80 | $36.40 | $17.10 | 18,130 |
| 2018-08-30 | $36.60 | $36.60 | $36.25 | $36.45 | $17.12 | 4,788 |
| 2018-08-29 | $36.65 | $36.70 | $36.10 | $36.45 | $17.12 | 7,876 |
| 2018-08-28 | $36.05 | $36.75 | $35.00 | $36.75 | $17.27 | 15,120 |
| 2018-08-27 | $35.60 | $37.70 | $35.15 | $35.75 | $16.80 | 51,480 |
| 2018-08-24 | $34.50 | $35.90 | $34.50 | $35.60 | $16.73 | 11,904 |
| 2018-08-23 | $33.85 | $34.90 | $33.65 | $34.65 | $16.28 | 24,686 |
| 2018-08-22 | $33.80 | $34.21 | $33.50 | $33.55 | $15.76 | 12,256 |
| 2018-08-21 | $34.19 | $34.19 | $34.00 | $34.00 | $15.97 | 3,106 |
| 2018-08-20 | $35.35 | $35.49 | $33.80 | $33.90 | $15.93 | 12,470 |
| 2018-08-17 | $35.00 | $35.10 | $34.26 | $35.10 | $16.49 | 5,728 |
| 2018-08-16 | $32.25 | $35.25 | $32.25 | $35.00 | $16.44 | 14,680 |
| 2018-08-15 | $32.05 | $32.70 | $31.51 | $32.70 | $15.36 | 19,066 |
| 2018-08-14 | $32.60 | $33.60 | $31.80 | $32.00 | $15.03 | 34,700 |
| 2018-08-13 | $31.85 | $32.08 | $31.01 | $31.80 | $14.94 | 6,646 |
| 2018-08-10 | $32.40 | $32.85 | $31.65 | $31.65 | $14.87 | 13,114 |
| 2018-08-09 | $33.20 | $33.45 | $30.61 | $33.45 | $15.72 | 16,138 |
| 2018-08-08 | $34.00 | $34.20 | $33.16 | $33.30 | $15.65 | 7,714 |
| 2018-08-07 | $35.16 | $35.16 | $33.65 | $34.15 | $16.04 | 11,638 |
| 2018-08-06 | $35.90 | $36.20 | $35.66 | $35.90 | $16.82 | 10,142 |
| 2018-08-03 | $35.76 | $36.20 | $35.71 | $36.10 | $16.91 | 9,194 |
| 2018-08-02 | $35.66 | $36.18 | $35.58 | $35.85 | $16.79 | 18,832 |
| 2018-08-01 | $37.30 | $37.65 | $35.71 | $36.10 | $16.91 | 19,200 |
| 2018-07-31 | $38.85 | $38.85 | $37.16 | $37.90 | $17.75 | 14,366 |
| 2018-07-30 | $38.61 | $38.81 | $38.40 | $38.81 | $18.18 | 22,790 |
| 2018-07-27 | $39.45 | $39.45 | $38.29 | $38.65 | $18.11 | 15,930 |
| 2018-07-26 | $39.80 | $39.95 | $39.31 | $39.38 | $18.45 | 22,220 |
| 2018-07-25 | $39.60 | $39.60 | $37.10 | $38.40 | $17.99 | 14,368 |
| 2018-07-24 | $39.00 | $39.22 | $38.78 | $39.22 | $18.37 | 3,204 |
| 2018-07-23 | $38.99 | $38.99 | $37.47 | $38.85 | $18.20 | 23,206 |
| 2018-07-20 | $38.67 | $39.00 | $38.31 | $39.00 | $18.27 | 2,742 |
| 2018-07-19 | $38.60 | $39.16 | $35.26 | $38.40 | $17.99 | 16,818 |
| 2018-07-18 | $39.35 | $39.95 | $38.89 | $39.35 | $18.43 | 13,934 |
| 2018-07-17 | $40.00 | $40.45 | $39.35 | $39.45 | $18.48 | 42,934 |
| 2018-07-16 | $40.70 | $41.20 | $39.05 | $39.85 | $18.67 | 17,260 |
| 2018-07-13 | $39.42 | $41.90 | $39.35 | $40.16 | $18.81 | 77,842 |
| 2018-07-12 | $34.50 | $41.03 | $34.50 | $39.75 | $18.62 | 61,626 |
| 2018-07-11 | $34.75 | $35.30 | $32.98 | $33.40 | $15.65 | 57,776 |
| 2018-07-10 | $35.55 | $35.64 | $34.00 | $35.25 | $16.51 | 16,916 |
| 2018-07-09 | $35.90 | $36.10 | $35.06 | $35.55 | $16.65 | 16,894 |
| 2018-07-06 | $35.60 | $35.90 | $35.50 | $35.65 | $16.70 | 9,690 |
| 2018-07-05 | $35.50 | $35.73 | $35.01 | $35.45 | $16.61 | 16,076 |
| 2018-07-03 | $35.60 | $35.90 | $34.81 | $35.90 | $16.82 | 10,630 |
| 2018-07-02 | $35.50 | $36.00 | $35.50 | $35.60 | $16.68 | 13,334 |
| 2018-06-29 | $35.00 | $35.80 | $34.88 | $35.80 | $16.77 | 10,568 |
| 2018-06-28 | $35.50 | $35.85 | $35.12 | $35.50 | $16.63 | 15,936 |
| 2018-06-27 | $35.10 | $35.45 | $34.90 | $35.45 | $16.61 | 4,182 |
| 2018-06-26 | $34.70 | $35.25 | $33.75 | $35.15 | $16.47 | 14,640 |
| 2018-06-25 | $34.90 | $35.25 | $33.65 | $34.25 | $16.04 | 18,480 |
| 2018-06-22 | $35.00 | $35.45 | $34.50 | $35.35 | $16.56 | 8,050 |
| 2018-06-21 | $36.07 | $36.07 | $34.98 | $35.80 | $16.77 | 29,762 |
| 2018-06-20 | $35.17 | $36.20 | $35.17 | $36.10 | $16.91 | 35,104 |
| 2018-06-19 | $34.01 | $35.70 | $34.01 | $35.20 | $16.49 | 27,970 |
| 2018-06-18 | $33.60 | $34.70 | $32.90 | $34.20 | $16.02 | 30,744 |
| 2018-06-15 | $32.75 | $33.85 | $32.10 | $33.45 | $15.67 | 59,024 |
| 2018-06-14 | $32.01 | $32.70 | $32.00 | $32.60 | $15.27 | 26,068 |
| 2018-06-13 | $31.85 | $32.42 | $31.70 | $32.00 | $14.99 | 56,798 |
| 2018-06-12 | $32.40 | $32.78 | $32.20 | $32.30 | $15.13 | 17,190 |
| 2018-06-11 | $32.48 | $32.90 | $32.20 | $32.35 | $15.15 | 15,462 |
| 2018-06-08 | $31.28 | $32.90 | $31.28 | $32.25 | $15.11 | 5,516 |
| 2018-06-07 | $33.05 | $33.05 | $31.78 | $31.78 | $14.89 | 10,452 |
| 2018-06-06 | $31.55 | $33.38 | $31.55 | $32.25 | $15.11 | 12,072 |
| 2018-06-05 | $32.40 | $32.40 | $31.47 | $32.00 | $14.99 | 22,334 |
| 2018-06-04 | $31.75 | $32.10 | $31.75 | $32.00 | $14.99 | 12,922 |
| 2018-06-01 | $31.25 | $32.00 | $31.25 | $32.00 | $14.99 | 6,278 |
| 2018-05-31 | $31.55 | $31.55 | $31.55 | $31.55 | $14.78 | 190 |
| 2018-05-30 | $31.05 | $31.90 | $31.05 | $31.55 | $14.78 | 14,274 |
| 2018-05-29 | $31.00 | $31.75 | $30.72 | $31.75 | $14.87 | 25,596 |
| 2018-05-25 | $30.60 | $31.00 | $30.33 | $30.70 | $14.38 | 4,974 |
| 2018-05-24 | $30.60 | $31.00 | $30.11 | $30.55 | $14.31 | 16,080 |
| 2018-05-23 | $31.00 | $31.05 | $30.25 | $30.25 | $14.17 | 12,076 |
| 2018-05-22 | $30.65 | $31.75 | $30.65 | $31.03 | $14.54 | 12,000 |
| 2018-05-21 | $31.40 | $32.00 | $30.90 | $30.95 | $14.50 | 14,714 |
| 2018-05-18 | $31.70 | $31.83 | $31.06 | $31.11 | $14.57 | 8,868 |
| 2018-05-17 | $31.00 | $31.75 | $30.35 | $31.65 | $14.83 | 16,778 |
| 2018-05-16 | $31.95 | $32.15 | $31.06 | $31.15 | $14.59 | 14,082 |
| 2018-05-15 | $31.95 | $32.25 | $31.00 | $31.90 | $14.94 | 11,270 |
| 2018-05-14 | $31.60 | $33.00 | $31.42 | $32.95 | $15.44 | 18,788 |
| 2018-05-11 | $29.75 | $31.00 | $29.65 | $31.00 | $14.52 | 9,756 |
| 2018-05-10 | $29.40 | $29.95 | $29.25 | $29.95 | $14.03 | 21,086 |
| 2018-05-09 | $29.06 | $29.70 | $28.80 | $29.05 | $13.61 | 14,936 |
| 2018-05-08 | $29.75 | $30.10 | $28.85 | $29.00 | $13.59 | 34,986 |
| 2018-05-07 | $29.35 | $29.95 | $29.25 | $29.50 | $13.77 | 8,466 |
| 2018-05-04 | $29.95 | $29.95 | $29.95 | $29.95 | $13.98 | 62 |
| 2018-05-03 | $29.80 | $30.00 | $29.80 | $29.95 | $13.98 | 2,832 |
| 2018-05-02 | $30.15 | $30.15 | $28.81 | $30.11 | $14.06 | 6,694 |
| 2018-05-01 | $29.50 | $29.65 | $28.90 | $28.90 | $13.49 | 5,052 |
| 2018-04-30 | $30.35 | $30.40 | $28.91 | $29.85 | $13.94 | 13,572 |
| 2018-04-27 | $29.45 | $30.00 | $29.45 | $30.00 | $14.01 | 6,476 |
| 2018-04-26 | $28.80 | $31.54 | $28.80 | $29.85 | $13.94 | 19,604 |
| 2018-04-25 | $28.80 | $29.15 | $28.80 | $28.90 | $13.49 | 4,824 |
| 2018-04-24 | $28.80 | $29.00 | $28.16 | $28.90 | $13.49 | 14,716 |
| 2018-04-23 | $28.05 | $28.35 | $28.00 | $28.10 | $13.12 | 18,202 |
| 2018-04-20 | $28.50 | $28.50 | $28.00 | $28.00 | $13.07 | 9,238 |
| 2018-04-19 | $27.50 | $28.70 | $27.00 | $28.23 | $13.18 | 24,472 |
| 2018-04-18 | $26.80 | $27.10 | $26.70 | $27.00 | $12.60 | 60,402 |
| 2018-04-17 | $26.30 | $27.00 | $26.05 | $26.70 | $12.46 | 38,606 |
| 2018-04-16 | $26.61 | $26.74 | $26.00 | $26.00 | $12.14 | 19,032 |
| 2018-04-13 | $24.15 | $27.50 | $24.15 | $27.00 | $12.60 | 80,302 |
| 2018-04-12 | $25.00 | $26.25 | $24.00 | $24.75 | $11.55 | 93,984 |
| 2018-04-11 | $21.70 | $22.40 | $21.70 | $21.75 | $10.15 | 9,912 |
| 2018-04-10 | $21.41 | $21.80 | $21.41 | $21.70 | $10.13 | 4,238 |
| 2018-04-09 | $22.20 | $22.20 | $22.05 | $22.05 | $10.29 | 3,142 |
| 2018-04-06 | $22.70 | $22.70 | $22.70 | $22.70 | $10.60 | 518 |
| 2018-04-05 | $23.00 | $23.00 | $22.70 | $22.70 | $10.60 | 1,382 |
| 2018-04-04 | $22.35 | $22.35 | $22.35 | $22.35 | $10.43 | 1,052 |
| 2018-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $10.50 | 856 |
| 2018-04-02 | $22.90 | $22.90 | $22.40 | $22.60 | $10.55 | 2,430 |
| 2018-03-29 | $22.25 | $22.95 | $22.25 | $22.70 | $10.60 | 3,444 |
| 2018-03-28 | $22.55 | $22.55 | $22.55 | $22.55 | $10.53 | 3,732 |
| 2018-03-27 | $22.25 | $22.25 | $22.25 | $22.25 | $10.39 | 1,398 |
| 2018-03-26 | $22.70 | $22.75 | $22.10 | $22.35 | $10.43 | 3,724 |
| 2018-03-23 | $22.17 | $22.40 | $22.17 | $22.30 | $10.41 | 6,804 |
| 2018-03-22 | $22.75 | $22.75 | $22.10 | $22.15 | $10.34 | 5,440 |
| 2018-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $10.62 | 340 |
| 2018-03-20 | $22.95 | $23.00 | $22.75 | $22.76 | $10.63 | 8,062 |
| 2018-03-19 | $22.60 | $22.65 | $22.60 | $22.60 | $10.55 | 2,408 |
| 2018-03-16 | $22.53 | $23.00 | $22.53 | $23.00 | $10.74 | 6,186 |
| 2018-03-15 | $22.25 | $22.83 | $22.15 | $22.25 | $10.39 | 5,254 |
| 2018-03-14 | $22.25 | $22.25 | $22.25 | $22.25 | $10.39 | 3,518 |
| 2018-03-13 | $22.49 | $22.95 | $22.00 | $22.95 | $10.71 | 6,128 |
| 2018-03-12 | $22.50 | $22.72 | $22.05 | $22.25 | $10.39 | 12,036 |
| 2018-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $10.46 | 2,572 |
| 2018-03-08 | $22.25 | $22.65 | $22.11 | $22.40 | $10.46 | 1,986 |
| 2018-03-07 | $22.65 | $22.65 | $22.25 | $22.25 | $10.39 | 2,612 |
| 2018-03-06 | $21.80 | $22.80 | $21.80 | $22.10 | $10.32 | 8,160 |
| 2018-03-05 | $22.12 | $22.60 | $22.12 | $22.40 | $10.46 | 7,652 |
| 2018-03-02 | $21.80 | $23.40 | $21.80 | $23.40 | $10.92 | 2,942 |
| 2018-03-01 | $23.00 | $23.30 | $22.02 | $22.25 | $10.39 | 3,448 |
| 2018-02-28 | $22.30 | $22.80 | $22.25 | $22.25 | $10.39 | 7,592 |
| 2018-02-27 | $23.00 | $23.00 | $22.80 | $22.80 | $10.64 | 488 |
| 2018-02-26 | $22.43 | $22.80 | $22.43 | $22.80 | $10.64 | 1,516 |
| 2018-02-23 | $22.45 | $22.45 | $22.45 | $22.45 | $10.48 | 642 |
| 2018-02-22 | $22.95 | $22.95 | $22.45 | $22.45 | $10.48 | 5,964 |
| 2018-02-21 | $22.95 | $23.78 | $21.76 | $22.73 | $10.61 | 7,596 |
| 2018-02-20 | $23.00 | $23.75 | $23.00 | $23.51 | $10.98 | 4,732 |
| 2018-02-16 | $22.75 | $23.40 | $22.75 | $23.20 | $10.83 | 6,084 |
| 2018-02-15 | $22.63 | $22.63 | $22.41 | $22.58 | $10.54 | 2,690 |
| 2018-02-14 | $22.35 | $22.35 | $22.00 | $22.15 | $10.34 | 8,676 |
| 2018-02-13 | $22.46 | $22.46 | $22.15 | $22.15 | $10.34 | 3,206 |
| 2018-02-12 | $21.96 | $22.35 | $21.96 | $22.35 | $10.43 | 1,408 |
| 2018-02-09 | $22.65 | $22.65 | $22.40 | $22.40 | $10.46 | 4,228 |
| 2018-02-08 | $22.66 | $22.95 | $22.50 | $22.50 | $10.50 | 6,550 |
| 2018-02-07 | $22.56 | $22.56 | $22.56 | $22.56 | $10.53 | 186 |
| 2018-02-06 | $21.03 | $22.73 | $19.55 | $22.56 | $10.53 | 8,900 |
| 2018-02-05 | $24.78 | $24.90 | $22.50 | $22.50 | $10.46 | 13,220 |
| 2018-02-02 | $23.85 | $23.85 | $23.25 | $23.25 | $10.81 | 1,284 |
| 2018-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $11.04 | 4 |
| 2018-01-31 | $23.90 | $24.35 | $23.25 | $23.75 | $11.04 | 15,710 |
| 2018-01-30 | $23.95 | $24.00 | $23.45 | $24.00 | $11.15 | 4,318 |
| 2018-01-29 | $23.50 | $23.75 | $23.35 | $23.35 | $10.85 | 5,182 |
| 2018-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $11.15 | 276 |
| 2018-01-25 | $24.50 | $24.65 | $24.00 | $24.00 | $11.15 | 7,006 |
| 2018-01-24 | $24.90 | $24.95 | $24.20 | $24.50 | $11.39 | 6,548 |
| 2018-01-23 | $24.68 | $24.95 | $24.50 | $24.95 | $11.60 | 4,500 |
| 2018-01-22 | $25.00 | $25.52 | $24.31 | $25.52 | $11.86 | 19,516 |
| 2018-01-19 | $23.90 | $25.25 | $23.51 | $25.25 | $11.74 | 13,854 |
| 2018-01-18 | $23.85 | $24.10 | $23.71 | $23.72 | $11.02 | 6,140 |
| 2018-01-17 | $24.13 | $24.30 | $23.46 | $24.00 | $11.15 | 14,564 |
| 2018-01-16 | $23.30 | $24.44 | $23.25 | $23.75 | $11.04 | 17,434 |
| 2018-01-12 | $24.20 | $24.70 | $23.70 | $23.70 | $11.02 | 18,246 |
| 2018-01-11 | $27.00 | $27.00 | $24.38 | $25.16 | $11.69 | 33,084 |
| 2018-01-10 | $24.50 | $26.95 | $24.50 | $26.15 | $12.15 | 19,566 |
| 2018-01-09 | $25.11 | $25.50 | $24.20 | $24.60 | $11.43 | 6,198 |
| 2018-01-08 | $26.85 | $27.00 | $25.60 | $25.65 | $11.92 | 16,918 |
| 2018-01-05 | $25.45 | $26.75 | $25.21 | $26.46 | $12.30 | 25,948 |
| 2018-01-04 | $25.00 | $25.45 | $24.85 | $25.00 | $11.62 | 27,070 |
| 2018-01-03 | $23.30 | $24.85 | $23.30 | $24.57 | $11.42 | 18,942 |
| 2018-01-02 | $24.60 | $25.40 | $23.68 | $23.68 | $11.01 | 13,800 |
| 2017-12-29 | $24.00 | $25.00 | $24.00 | $24.75 | $11.50 | 21,514 |
| 2017-12-28 | $26.50 | $26.50 | $24.00 | $24.00 | $11.15 | 19,884 |
| 2017-12-27 | $22.50 | $26.50 | $22.24 | $26.40 | $12.27 | 33,378 |
| 2017-12-26 | $21.10 | $22.90 | $21.10 | $22.85 | $10.62 | 22,034 |
| 2017-12-22 | $20.40 | $21.10 | $20.40 | $21.10 | $9.81 | 5,558 |
| 2017-12-21 | $20.00 | $20.65 | $20.00 | $20.65 | $9.60 | 3,898 |
| 2017-12-20 | $20.00 | $20.50 | $20.00 | $20.50 | $9.53 | 3,420 |
| 2017-12-19 | $19.60 | $20.25 | $19.60 | $20.25 | $9.41 | 3,956 |
| 2017-12-18 | $20.25 | $20.25 | $20.25 | $20.25 | $9.41 | 222 |
| 2017-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $9.41 | 30 |
| 2017-12-14 | $20.00 | $20.25 | $20.00 | $20.25 | $9.41 | 3,614 |
| 2017-12-13 | $18.31 | $20.25 | $18.31 | $20.25 | $9.41 | 9,176 |
| 2017-12-12 | $20.10 | $20.19 | $20.00 | $20.19 | $9.38 | 1,170 |
| 2017-12-11 | $20.06 | $20.35 | $20.06 | $20.29 | $9.43 | 8,566 |
| 2017-12-08 | $20.00 | $20.50 | $19.60 | $20.30 | $9.44 | 32,454 |
| 2017-12-07 | $21.30 | $21.30 | $20.17 | $20.30 | $9.44 | 11,558 |
| 2017-12-06 | $20.90 | $21.11 | $20.90 | $21.11 | $9.76 | 3,990 |
| 2017-12-05 | $20.21 | $22.00 | $20.21 | $20.51 | $9.48 | 4,784 |
| 2017-12-04 | $19.85 | $20.10 | $19.60 | $20.06 | $9.28 | 15,090 |
| 2017-12-01 | $18.61 | $20.00 | $18.61 | $19.50 | $9.02 | 13,442 |
| 2017-11-30 | $19.95 | $19.95 | $19.95 | $19.95 | $9.23 | 1,244 |
| 2017-11-29 | $20.30 | $20.60 | $19.06 | $20.60 | $9.53 | 716 |
| 2017-11-28 | $20.50 | $20.50 | $20.50 | $20.50 | $9.48 | 124 |
| 2017-11-27 | $20.11 | $20.50 | $20.00 | $20.50 | $9.48 | 3,324 |
| 2017-11-24 | $20.00 | $22.00 | $20.00 | $20.60 | $9.53 | 3,564 |
| 2017-11-22 | $19.51 | $20.41 | $18.85 | $20.01 | $9.25 | 23,332 |
| 2017-11-21 | $20.90 | $21.43 | $20.07 | $20.27 | $9.38 | 28,604 |
| 2017-11-20 | $18.35 | $21.66 | $18.35 | $20.90 | $9.67 | 63,292 |
| 2017-11-17 | $17.55 | $17.55 | $17.55 | $17.55 | $8.12 | 726 |
| 2017-11-16 | $17.05 | $17.05 | $17.05 | $17.05 | $7.89 | 158 |
| 2017-11-15 | $17.05 | $17.05 | $17.05 | $17.05 | $7.89 | 18 |
| 2017-11-14 | $17.05 | $17.26 | $16.95 | $17.05 | $7.89 | 8,102 |
| 2017-11-13 | $16.45 | $17.60 | $16.45 | $17.05 | $7.89 | 7,180 |
| 2017-11-10 | $16.60 | $16.95 | $16.60 | $16.65 | $7.70 | 8,906 |
| 2017-11-09 | $17.00 | $17.25 | $16.98 | $17.25 | $7.98 | 2,898 |
| 2017-11-08 | $17.00 | $17.35 | $17.00 | $17.00 | $7.86 | 2,184 |
| 2017-11-07 | $17.15 | $17.15 | $16.98 | $16.98 | $7.85 | 2,168 |
| 2017-11-06 | $17.00 | $17.60 | $16.92 | $17.60 | $8.14 | 4,026 |
| 2017-11-03 | $16.90 | $17.45 | $16.90 | $17.45 | $8.07 | 2,728 |
| 2017-11-02 | $16.75 | $17.45 | $16.75 | $17.45 | $8.07 | 6,992 |
| 2017-11-01 | $16.55 | $17.00 | $16.55 | $17.00 | $7.86 | 2,500 |
| 2017-10-31 | $16.25 | $16.75 | $16.25 | $16.55 | $7.65 | 55,850 |
| 2017-10-30 | $16.30 | $16.30 | $16.05 | $16.05 | $7.42 | 1,132 |
| 2017-10-27 | $16.40 | $16.40 | $16.25 | $16.25 | $7.52 | 2,204 |
| 2017-10-26 | $16.35 | $16.35 | $16.35 | $16.35 | $7.56 | 484 |
| 2017-10-25 | $16.45 | $16.45 | $16.45 | $16.45 | $7.61 | 450 |
| 2017-10-24 | $16.45 | $16.45 | $16.45 | $16.45 | $7.61 | 600 |
| 2017-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $7.63 | 6 |
| 2017-10-20 | $16.55 | $16.55 | $16.50 | $16.50 | $7.63 | 1,376 |
| 2017-10-19 | $16.73 | $17.00 | $16.55 | $16.55 | $7.65 | 12,432 |
| 2017-10-18 | $16.75 | $16.75 | $16.50 | $16.50 | $7.63 | 11,086 |
| 2017-10-17 | $16.93 | $17.00 | $16.50 | $16.50 | $7.63 | 13,908 |
| 2017-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 0 |
| 2017-10-13 | $17.05 | $17.40 | $16.90 | $17.00 | $7.86 | 16,622 |
| 2017-10-12 | $17.40 | $17.45 | $17.00 | $17.05 | $7.89 | 20,006 |
| 2017-10-11 | $17.40 | $17.40 | $17.00 | $17.35 | $8.02 | 2,408 |
| 2017-10-10 | $17.00 | $17.00 | $16.90 | $16.90 | $7.82 | 8,008 |
| 2017-10-09 | $17.45 | $17.45 | $16.95 | $17.25 | $7.98 | 14,530 |
| 2017-10-06 | $16.00 | $17.60 | $15.75 | $17.45 | $8.07 | 33,000 |
| 2017-10-05 | $16.35 | $16.35 | $15.75 | $16.00 | $7.40 | 20,192 |
| 2017-10-04 | $16.56 | $16.65 | $16.35 | $16.35 | $7.56 | 10,726 |
| 2017-10-03 | $16.34 | $16.71 | $16.25 | $16.25 | $7.52 | 14,218 |
| 2017-10-02 | $16.60 | $16.75 | $16.27 | $16.27 | $7.52 | 12,216 |
| 2017-09-29 | $16.55 | $16.60 | $16.55 | $16.60 | $7.68 | 1,352 |
| 2017-09-28 | $16.80 | $16.85 | $16.80 | $16.80 | $7.77 | 6,544 |
| 2017-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 136 |
| 2017-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 30 |
| 2017-09-25 | $16.95 | $17.05 | $16.95 | $17.00 | $7.86 | 23,126 |
| 2017-09-22 | $16.89 | $16.95 | $16.85 | $16.95 | $7.84 | 1,170 |
| 2017-09-21 | $16.81 | $16.95 | $16.81 | $16.95 | $7.84 | 1,340 |
| 2017-09-20 | $16.95 | $16.95 | $16.95 | $16.95 | $7.84 | 1,082 |
| 2017-09-19 | $17.00 | $17.05 | $17.00 | $17.00 | $7.86 | 9,930 |
| 2017-09-18 | $17.55 | $17.55 | $16.85 | $16.90 | $7.82 | 4,606 |
| 2017-09-15 | $16.90 | $16.95 | $16.80 | $16.95 | $7.84 | 5,886 |
| 2017-09-14 | $16.90 | $17.60 | $16.90 | $16.90 | $7.82 | 1,702 |
| 2017-09-13 | $16.80 | $17.34 | $16.80 | $16.85 | $7.79 | 15,830 |
| 2017-09-12 | $16.95 | $17.10 | $16.80 | $16.85 | $7.79 | 7,036 |
| 2017-09-11 | $17.20 | $17.58 | $17.00 | $17.00 | $7.86 | 9,368 |
| 2017-09-08 | $17.10 | $17.10 | $17.10 | $17.10 | $7.91 | 2,810 |
| 2017-09-07 | $16.90 | $17.40 | $16.90 | $17.40 | $8.05 | 1,728 |
| 2017-09-06 | $16.85 | $17.50 | $16.85 | $17.00 | $7.86 | 15,046 |
| 2017-09-05 | $17.05 | $17.75 | $17.05 | $17.75 | $8.21 | 11,818 |
| 2017-09-01 | $18.00 | $18.70 | $18.00 | $18.00 | $8.33 | 10,042 |
| 2017-08-31 | $16.66 | $18.05 | $16.66 | $17.60 | $8.14 | 7,366 |
| 2017-08-30 | $17.25 | $17.60 | $17.25 | $17.60 | $8.14 | 12,974 |
| 2017-08-29 | $17.15 | $17.40 | $17.10 | $17.35 | $8.02 | 3,316 |
| 2017-08-28 | $17.00 | $17.70 | $16.95 | $17.00 | $7.86 | 18,614 |
| 2017-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 258 |
| 2017-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 200 |
| 2017-08-23 | $17.90 | $17.90 | $17.90 | $17.90 | $8.28 | 0 |
| 2017-08-22 | $17.90 | $17.90 | $17.90 | $17.90 | $8.28 | 174 |
| 2017-08-21 | $17.95 | $18.00 | $17.90 | $17.90 | $8.28 | 13,054 |
| 2017-08-18 | $18.05 | $18.05 | $18.00 | $18.05 | $8.35 | 1,354 |
| 2017-08-17 | $17.50 | $17.50 | $17.50 | $17.50 | $8.09 | 196 |
| 2017-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | $8.09 | 366 |
| 2017-08-15 | $17.51 | $18.00 | $17.50 | $17.50 | $8.09 | 2,904 |
| 2017-08-14 | $17.25 | $17.25 | $17.25 | $17.25 | $7.98 | 150 |
| 2017-08-11 | $16.90 | $17.25 | $16.90 | $17.25 | $7.98 | 4,244 |
| 2017-08-10 | $17.00 | $17.30 | $16.55 | $17.00 | $7.86 | 3,694 |
| 2017-08-09 | $16.75 | $17.40 | $16.75 | $17.20 | $7.96 | 13,374 |
| 2017-08-08 | $17.45 | $17.45 | $17.45 | $17.45 | $8.07 | 2,440 |
| 2017-08-07 | $17.65 | $17.65 | $16.95 | $17.35 | $8.02 | 7,288 |
| 2017-08-04 | $17.70 | $17.70 | $17.40 | $17.45 | $8.07 | 2,548 |
| 2017-08-03 | $18.05 | $18.05 | $17.55 | $17.55 | $8.12 | 4,158 |
| 2017-08-02 | $18.50 | $18.50 | $17.75 | $18.20 | $8.42 | 17,016 |
| 2017-08-01 | $18.35 | $18.45 | $18.01 | $18.45 | $8.53 | 2,916 |
| 2017-07-31 | $18.25 | $18.35 | $18.20 | $18.35 | $8.49 | 6,738 |
| 2017-07-28 | $17.65 | $18.25 | $17.40 | $18.25 | $8.44 | 10,568 |
| 2017-07-27 | $17.76 | $17.97 | $17.75 | $17.75 | $8.21 | 2,200 |
| 2017-07-26 | $17.75 | $17.75 | $17.75 | $17.75 | $8.21 | 304 |
| 2017-07-25 | $18.00 | $18.35 | $17.50 | $17.75 | $8.21 | 10,728 |
| 2017-07-24 | $17.75 | $18.01 | $17.25 | $18.00 | $8.33 | 6,060 |
| 2017-07-21 | $17.11 | $17.36 | $17.11 | $17.25 | $7.98 | 3,136 |
| 2017-07-20 | $17.25 | $17.25 | $17.05 | $17.05 | $7.89 | 2,130 |
| 2017-07-19 | $17.50 | $17.50 | $16.75 | $17.00 | $7.86 | 18,830 |
| 2017-07-18 | $17.20 | $17.25 | $16.88 | $16.88 | $7.81 | 3,328 |
| 2017-07-17 | $17.10 | $17.76 | $16.75 | $16.75 | $7.75 | 17,470 |
| 2017-07-14 | $17.00 | $17.50 | $17.00 | $17.00 | $7.86 | 7,052 |
| 2017-07-13 | $17.50 | $17.50 | $16.00 | $17.00 | $7.86 | 89,004 |
| 2017-07-12 | $15.50 | $16.20 | $15.30 | $16.01 | $7.40 | 49,246 |
| 2017-07-11 | $15.95 | $16.00 | $15.25 | $15.50 | $7.17 | 28,708 |
| 2017-07-10 | $15.35 | $15.35 | $14.95 | $15.25 | $7.05 | 37,568 |
| 2017-07-07 | $15.50 | $15.50 | $15.50 | $15.50 | $7.17 | 118 |
| 2017-07-06 | $15.50 | $15.50 | $15.50 | $15.50 | $7.17 | 18 |
| 2017-07-05 | $15.50 | $15.50 | $15.50 | $15.50 | $7.17 | 1,200 |
| 2017-07-03 | $15.60 | $15.60 | $15.60 | $15.60 | $7.22 | 80 |
| 2017-06-30 | $15.95 | $16.00 | $15.60 | $15.60 | $7.22 | 6,644 |
| 2017-06-29 | $15.65 | $15.65 | $15.65 | $15.65 | $7.24 | 1,536 |
| 2017-06-28 | $15.80 | $15.80 | $15.79 | $15.79 | $7.30 | 1,712 |
| 2017-06-27 | $15.61 | $15.61 | $15.40 | $15.60 | $7.22 | 6,066 |
| 2017-06-26 | $15.60 | $16.00 | $15.45 | $15.65 | $7.24 | 8,316 |
| 2017-06-23 | $15.65 | $16.15 | $15.55 | $16.15 | $7.47 | 5,060 |
| 2017-06-22 | $15.50 | $16.20 | $15.45 | $16.00 | $7.40 | 28,904 |
| 2017-06-21 | $15.70 | $15.85 | $15.15 | $15.65 | $7.24 | 12,098 |
| 2017-06-20 | $15.85 | $15.90 | $15.85 | $15.90 | $7.35 | 6,210 |
| 2017-06-19 | $16.50 | $16.77 | $16.00 | $16.17 | $7.48 | 24,564 |
| 2017-06-16 | $16.77 | $16.77 | $16.20 | $16.20 | $7.49 | 4,302 |
| 2017-06-15 | $16.45 | $16.48 | $16.45 | $16.48 | $7.62 | 10,256 |
| 2017-06-14 | $16.60 | $16.60 | $16.40 | $16.40 | $7.59 | 3,204 |
| 2017-06-13 | $16.70 | $16.70 | $16.60 | $16.65 | $7.70 | 2,226 |
| 2017-06-12 | $16.70 | $16.80 | $16.55 | $16.75 | $7.75 | 4,488 |
| 2017-06-09 | $16.95 | $17.10 | $16.75 | $16.75 | $7.75 | 4,802 |
| 2017-06-08 | $16.86 | $16.86 | $16.86 | $16.86 | $7.80 | 450 |
| 2017-06-07 | $17.10 | $17.10 | $16.83 | $16.83 | $7.78 | 4,562 |
| 2017-06-06 | $17.10 | $17.10 | $17.00 | $17.00 | $7.86 | 3,642 |
| 2017-06-05 | $16.74 | $17.00 | $16.55 | $17.00 | $7.86 | 3,252 |
| 2017-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $7.63 | 54 |
| 2017-06-01 | $16.51 | $17.00 | $16.50 | $16.50 | $7.63 | 2,268 |
| 2017-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $7.86 | 0 |
| 2017-05-30 | $16.75 | $17.00 | $16.01 | $17.00 | $7.86 | 1,832 |
| 2017-05-26 | $17.00 | $17.04 | $16.55 | $16.75 | $7.75 | 2,716 |
| 2017-05-25 | $17.30 | $17.45 | $16.70 | $17.00 | $7.86 | 39,172 |
| 2017-05-24 | $17.20 | $17.65 | $16.95 | $17.65 | $8.16 | 10,666 |
| 2017-05-23 | $17.15 | $17.15 | $17.00 | $17.00 | $7.86 | 442 |
| 2017-05-22 | $16.91 | $17.00 | $16.75 | $17.00 | $7.86 | 6,940 |
| 2017-05-19 | $16.35 | $16.50 | $16.00 | $16.30 | $7.54 | 4,254 |
| 2017-05-18 | $15.61 | $16.50 | $15.61 | $16.30 | $7.54 | 4,652 |
| 2017-05-17 | $16.60 | $16.60 | $16.60 | $16.60 | $7.68 | 496 |
| 2017-05-16 | $16.70 | $16.70 | $16.70 | $16.70 | $7.72 | 632 |
| 2017-05-15 | $16.95 | $16.95 | $16.95 | $16.95 | $7.84 | 1,148 |
| 2017-05-12 | $15.96 | $16.90 | $15.96 | $16.90 | $7.82 | 1,040 |
| 2017-05-11 | $16.55 | $16.75 | $16.10 | $16.30 | $7.54 | 2,954 |
| 2017-05-10 | $16.35 | $16.75 | $16.20 | $16.25 | $7.52 | 12,276 |
| 2017-05-09 | $16.45 | $16.45 | $16.36 | $16.36 | $7.57 | 1,898 |
| 2017-05-08 | $16.36 | $16.36 | $16.36 | $16.36 | $7.56 | 670 |
| 2017-05-05 | $16.00 | $17.75 | $16.00 | $16.20 | $7.49 | 2,136 |
| 2017-05-04 | $16.10 | $16.55 | $16.10 | $16.55 | $7.65 | 2,756 |
| 2017-05-03 | $16.00 | $16.20 | $15.95 | $16.00 | $7.40 | 4,016 |
| 2017-05-02 | $15.60 | $15.61 | $15.60 | $15.61 | $7.22 | 3,426 |
| 2017-05-01 | $15.65 | $16.10 | $15.50 | $15.55 | $7.19 | 10,028 |
| 2017-04-28 | $16.10 | $16.54 | $15.00 | $15.90 | $7.35 | 40,448 |
| 2017-04-27 | $16.40 | $16.40 | $16.25 | $16.25 | $7.52 | 6,818 |
| 2017-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $7.63 | 2,058 |
| 2017-04-25 | $16.65 | $16.80 | $16.40 | $16.50 | $7.63 | 19,330 |
| 2017-04-24 | $17.10 | $17.10 | $16.65 | $16.65 | $7.70 | 8,956 |
| 2017-04-21 | $16.50 | $16.70 | $16.50 | $16.70 | $7.72 | 1,124 |
| 2017-04-20 | $17.15 | $17.15 | $16.56 | $17.05 | $7.88 | 4,012 |
| 2017-04-19 | $17.30 | $17.30 | $17.10 | $17.15 | $7.93 | 3,034 |
| 2017-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $8.33 | 0 |
| 2017-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $8.33 | 0 |
| 2017-04-13 | $17.75 | $18.00 | $17.75 | $18.00 | $8.33 | 2,762 |
| 2017-04-12 | $17.94 | $18.00 | $17.94 | $18.00 | $8.33 | 1,554 |
| 2017-04-11 | $17.71 | $18.05 | $17.71 | $18.05 | $8.35 | 1,218 |
| 2017-04-10 | $18.15 | $18.25 | $17.55 | $18.01 | $8.33 | 4,698 |
| 2017-04-07 | $17.91 | $18.25 | $17.76 | $18.17 | $8.41 | 7,874 |
| 2017-04-06 | $17.60 | $18.35 | $17.50 | $18.35 | $8.49 | 6,090 |
| 2017-04-05 | $17.36 | $18.05 | $17.36 | $17.70 | $8.19 | 5,242 |
| 2017-04-04 | $17.09 | $17.20 | $17.00 | $17.00 | $7.86 | 1,664 |
| 2017-04-03 | $18.25 | $18.25 | $16.75 | $16.95 | $7.84 | 15,146 |
| 2017-03-31 | $18.10 | $18.25 | $17.56 | $18.25 | $8.44 | 2,618 |
| 2017-03-30 | $17.88 | $18.20 | $17.63 | $18.20 | $8.42 | 3,078 |
| 2017-03-29 | $17.75 | $18.40 | $17.68 | $17.78 | $8.22 | 15,888 |
| 2017-03-28 | $17.21 | $17.75 | $17.20 | $17.50 | $8.09 | 7,900 |
| 2017-03-27 | $16.50 | $17.05 | $16.50 | $16.97 | $7.85 | 3,404 |
| 2017-03-24 | $17.20 | $17.75 | $16.70 | $16.70 | $7.72 | 5,254 |
| 2017-03-23 | $17.30 | $17.30 | $17.20 | $17.20 | $7.96 | 1,060 |
| 2017-03-22 | $17.20 | $17.25 | $16.75 | $16.95 | $7.84 | 7,078 |
| 2017-03-21 | $17.50 | $17.50 | $17.50 | $17.50 | $8.09 | 550 |
| 2017-03-20 | $18.25 | $18.25 | $17.60 | $17.60 | $8.14 | 26,872 |
| 2017-03-17 | $15.80 | $19.30 | $15.79 | $19.30 | $8.93 | 366 |
| 2017-03-16 | $15.60 | $15.70 | $15.60 | $15.60 | $7.22 | 920 |
| 2017-03-15 | $15.80 | $15.80 | $15.60 | $15.60 | $7.22 | 644 |
| 2017-03-14 | $15.56 | $15.85 | $15.56 | $15.85 | $7.33 | 2,090 |
| 2017-03-13 | $15.50 | $15.85 | $15.50 | $15.70 | $7.26 | 14,424 |
| 2017-03-10 | $15.45 | $15.72 | $15.38 | $15.45 | $7.15 | 5,570 |
| 2017-03-09 | $15.51 | $15.51 | $15.51 | $15.51 | $7.17 | 1,110 |
| 2017-03-08 | $15.51 | $15.60 | $15.50 | $15.50 | $7.17 | 3,048 |
| 2017-03-07 | $15.59 | $15.75 | $15.59 | $15.75 | $7.28 | 4,400 |
| 2017-03-06 | $15.50 | $15.61 | $15.50 | $15.61 | $7.22 | 498 |
| 2017-03-03 | $15.60 | $15.60 | $15.60 | $15.60 | $7.21 | 1,028 |
| 2017-03-02 | $15.50 | $15.51 | $15.50 | $15.50 | $7.17 | 7,380 |
| 2017-03-01 | $15.50 | $15.60 | $15.35 | $15.40 | $7.12 | 5,958 |
| 2017-02-28 | $15.50 | $15.50 | $15.50 | $15.50 | $7.17 | 440 |
| 2017-02-27 | $15.54 | $15.85 | $15.54 | $15.85 | $7.33 | 1,660 |
| 2017-02-24 | $15.36 | $15.36 | $15.36 | $15.36 | $7.10 | 34 |
| 2017-02-23 | $15.55 | $15.55 | $15.36 | $15.36 | $7.10 | 440 |
| 2017-02-22 | $15.50 | $15.55 | $15.50 | $15.55 | $7.19 | 2,390 |
| 2017-02-21 | $15.40 | $15.80 | $15.26 | $15.80 | $7.31 | 1,922 |
| 2017-02-17 | $15.31 | $15.60 | $15.31 | $15.45 | $7.15 | 3,398 |
| 2017-02-16 | $15.60 | $15.85 | $15.60 | $15.85 | $7.33 | 2,242 |
| 2017-02-15 | $15.65 | $15.80 | $15.65 | $15.65 | $7.24 | 2,498 |
| 2017-02-14 | $15.37 | $15.37 | $15.37 | $15.37 | $7.11 | 48 |
| 2017-02-13 | $15.21 | $15.37 | $15.21 | $15.37 | $7.11 | 1,866 |
| 2017-02-10 | $15.55 | $15.55 | $15.25 | $15.30 | $7.08 | 3,632 |
| 2017-02-09 | $15.50 | $15.65 | $15.25 | $15.40 | $7.12 | 194 |
| 2017-02-08 | $15.40 | $15.50 | $15.40 | $15.50 | $7.17 | 36 |
| 2017-02-07 | $15.40 | $15.40 | $15.40 | $15.40 | $7.12 | 2,016 |
| 2017-02-06 | $15.43 | $15.50 | $15.35 | $15.35 | $7.10 | 4,786 |
| 2017-02-03 | $15.25 | $15.60 | $15.25 | $15.35 | $7.10 | 3,258 |
| 2017-02-02 | $15.50 | $15.50 | $15.26 | $15.26 | $7.06 | 3,288 |
| 2017-02-01 | $15.68 | $15.68 | $15.45 | $15.45 | $7.15 | 19,500 |
| 2017-01-31 | $15.55 | $15.80 | $15.55 | $15.60 | $7.22 | 2,034 |
| 2017-01-30 | $15.70 | $15.70 | $15.56 | $15.56 | $7.19 | 1,794 |
| 2017-01-27 | $15.60 | $15.60 | $15.31 | $15.31 | $7.08 | 544 |
| 2017-01-26 | $15.60 | $15.85 | $15.60 | $15.85 | $7.33 | 3,128 |
| 2017-01-25 | $15.55 | $15.60 | $15.55 | $15.60 | $7.22 | 3,060 |
| 2017-01-24 | $15.40 | $15.65 | $15.30 | $15.65 | $7.24 | 10,230 |
| 2017-01-23 | $15.45 | $15.65 | $15.40 | $15.65 | $7.24 | 2,000 |
| 2017-01-20 | $15.35 | $15.35 | $15.35 | $15.35 | $7.10 | 2,056 |
| 2017-01-19 | $15.45 | $15.45 | $15.30 | $15.30 | $7.08 | 1,900 |
| 2017-01-18 | $14.00 | $15.20 | $14.00 | $14.75 | $6.82 | 23,146 |
| 2017-01-17 | $13.90 | $14.15 | $13.88 | $14.10 | $6.52 | 42,718 |
| 2017-01-13 | $13.90 | $14.25 | $13.85 | $13.85 | $6.41 | 22,192 |
| 2017-01-12 | $13.65 | $14.25 | $13.65 | $13.90 | $6.43 | 12,840 |
| 2017-01-11 | $13.40 | $13.90 | $13.40 | $13.57 | $6.28 | 3,040 |
| 2017-01-10 | $13.99 | $13.99 | $13.25 | $13.25 | $6.13 | 20,950 |
| 2017-01-09 | $13.23 | $13.91 | $13.23 | $13.91 | $6.43 | 1,200 |
| 2017-01-06 | $13.50 | $13.80 | $13.35 | $13.80 | $6.38 | 4,798 |
| 2017-01-05 | $13.80 | $13.85 | $13.58 | $13.60 | $6.29 | 5,852 |
| 2017-01-04 | $13.75 | $13.75 | $13.15 | $13.40 | $6.20 | 27,654 |
| 2017-01-03 | $13.80 | $13.80 | $13.55 | $13.65 | $6.31 | 4,004 |
| 2016-12-30 | $13.43 | $13.75 | $13.40 | $13.75 | $6.36 | 19,038 |
| 2016-12-29 | $13.46 | $13.46 | $13.46 | $13.46 | $6.22 | 1,322 |
| 2016-12-28 | $13.43 | $13.50 | $13.31 | $13.50 | $6.24 | 12,614 |
| 2016-12-27 | $13.60 | $13.60 | $13.30 | $13.45 | $6.22 | 18,436 |
| 2016-12-23 | $13.31 | $13.90 | $13.31 | $13.90 | $6.43 | 2,394 |
| 2016-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $6.24 | 0 |
| 2016-12-21 | $13.30 | $13.50 | $13.30 | $13.50 | $6.24 | 1,000 |
| 2016-12-20 | $13.47 | $13.49 | $13.25 | $13.40 | $6.20 | 23,670 |
| 2016-12-19 | $13.20 | $13.50 | $13.20 | $13.50 | $6.24 | 1,796 |
| 2016-12-16 | $13.30 | $13.30 | $13.25 | $13.30 | $6.15 | 1,740 |
| 2016-12-15 | $13.20 | $13.40 | $13.20 | $13.33 | $6.16 | 7,426 |
| 2016-12-14 | $13.15 | $13.45 | $13.15 | $13.45 | $6.22 | 8,578 |
| 2016-12-13 | $13.50 | $13.55 | $12.55 | $13.15 | $6.08 | 54,056 |
| 2016-12-12 | $13.35 | $13.50 | $13.05 | $13.30 | $6.15 | 2,784 |
| 2016-12-09 | $13.80 | $13.80 | $13.35 | $13.35 | $6.17 | 4,154 |
| 2016-12-08 | $13.90 | $13.95 | $13.70 | $13.70 | $6.34 | 1,344 |
| 2016-12-07 | $13.60 | $14.00 | $13.50 | $13.50 | $6.24 | 5,100 |
| 2016-12-06 | $13.95 | $13.95 | $13.70 | $13.70 | $6.34 | 1,256 |
| 2016-12-05 | $13.40 | $13.40 | $13.31 | $13.33 | $6.17 | 5,508 |
| 2016-12-02 | $14.00 | $14.05 | $13.35 | $13.35 | $6.17 | 2,808 |
| 2016-12-01 | $13.25 | $13.95 | $13.20 | $13.75 | $6.36 | 10,886 |
| 2016-11-30 | $13.50 | $14.20 | $13.00 | $13.95 | $6.45 | 10,848 |
| 2016-11-29 | $13.00 | $13.60 | $12.88 | $12.88 | $5.95 | 34,564 |
| 2016-11-28 | $12.65 | $13.50 | $12.65 | $12.85 | $5.94 | 16,544 |
| 2016-11-25 | $13.00 | $13.00 | $12.75 | $12.83 | $5.93 | 19,634 |
| 2016-11-23 | $13.30 | $13.30 | $12.88 | $12.88 | $5.96 | 29,414 |
| 2016-11-22 | $12.90 | $13.30 | $12.90 | $13.25 | $6.13 | 15,190 |
| 2016-11-21 | $12.81 | $13.70 | $12.80 | $13.05 | $6.04 | 12,664 |
| 2016-11-18 | $13.50 | $13.60 | $13.50 | $13.50 | $6.24 | 2,618 |
| 2016-11-17 | $14.20 | $14.20 | $13.00 | $13.25 | $6.13 | 2,562 |
| 2016-11-16 | $12.75 | $14.05 | $12.75 | $13.25 | $6.13 | 838 |
| 2016-11-15 | $12.51 | $13.50 | $12.51 | $13.45 | $6.22 | 7,886 |
| 2016-11-14 | $13.90 | $14.25 | $13.85 | $13.85 | $6.41 | 2,028 |
| 2016-11-11 | $13.50 | $13.50 | $13.20 | $13.25 | $6.13 | 2,170 |
| 2016-11-10 | $12.65 | $13.50 | $12.60 | $13.50 | $6.24 | 2,000 |
| 2016-11-09 | $12.55 | $13.75 | $12.55 | $13.50 | $6.24 | 4,478 |
| 2016-11-08 | $13.30 | $13.30 | $13.30 | $13.30 | $6.15 | 116 |
| 2016-11-07 | $13.30 | $13.30 | $13.30 | $13.30 | $6.15 | 200 |
| 2016-11-04 | $13.25 | $13.80 | $12.50 | $13.25 | $6.13 | 12,036 |
| 2016-11-03 | $13.60 | $13.60 | $13.25 | $13.35 | $6.17 | 5,008 |
| 2016-11-02 | $13.60 | $13.75 | $13.60 | $13.75 | $6.36 | 636 |
| 2016-11-01 | $13.60 | $13.70 | $13.60 | $13.64 | $6.31 | 5,112 |
| 2016-10-31 | $13.90 | $14.00 | $13.75 | $13.90 | $6.43 | 16,016 |
| 2016-10-28 | $13.62 | $13.81 | $13.61 | $13.81 | $6.39 | 1,000 |
| 2016-10-27 | $13.66 | $13.74 | $13.60 | $13.60 | $6.29 | 1,800 |
| 2016-10-26 | $13.73 | $13.74 | $13.73 | $13.74 | $6.35 | 800 |
| 2016-10-25 | $13.98 | $13.98 | $13.79 | $13.81 | $6.39 | 1,964 |
| 2016-10-24 | $13.75 | $13.79 | $13.75 | $13.79 | $6.38 | 2,400 |
| 2016-10-21 | $13.84 | $13.84 | $13.75 | $13.75 | $6.36 | 4,700 |
| 2016-10-20 | $13.98 | $13.98 | $13.77 | $13.81 | $6.39 | 18,452 |
| 2016-10-19 | $13.50 | $13.99 | $13.35 | $13.80 | $6.38 | 52,398 |
| 2016-10-18 | $13.54 | $13.55 | $13.45 | $13.49 | $6.24 | 15,962 |
| 2016-10-17 | $13.35 | $13.50 | $13.35 | $13.44 | $6.22 | 6,068 |
| 2016-10-14 | $12.88 | $13.75 | $12.88 | $13.35 | $6.17 | 21,152 |
| 2016-10-13 | $13.28 | $13.54 | $13.10 | $13.35 | $6.17 | 15,950 |
| 2016-10-12 | $13.75 | $13.75 | $13.25 | $13.25 | $6.13 | 5,406 |
| 2016-10-11 | $13.50 | $13.73 | $13.50 | $13.69 | $6.33 | 4,060 |
| 2016-10-10 | $13.29 | $13.51 | $13.03 | $13.51 | $6.25 | 5,606 |
| 2016-10-07 | $13.30 | $13.64 | $13.30 | $13.42 | $6.21 | 3,540 |
| 2016-10-06 | $13.07 | $13.07 | $13.07 | $13.07 | $6.04 | 400 |
| 2016-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $6.06 | 200 |
| 2016-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $6.01 | 2,304 |
| 2016-10-03 | $13.12 | $13.50 | $13.06 | $13.06 | $6.04 | 1,506 |
| 2016-09-30 | $12.75 | $12.75 | $12.53 | $12.60 | $5.83 | 22,036 |
| 2016-09-29 | $13.25 | $13.25 | $12.65 | $12.65 | $5.85 | 14,270 |
| 2016-09-28 | $13.38 | $13.65 | $12.52 | $12.75 | $5.90 | 32,030 |
| 2016-09-27 | $13.36 | $13.75 | $13.28 | $13.75 | $6.36 | 3,608 |
| 2016-09-26 | $13.26 | $13.26 | $13.26 | $13.26 | $6.13 | 444 |
| 2016-09-23 | $13.30 | $13.30 | $13.30 | $13.30 | $6.15 | 2 |
| 2016-09-22 | $13.51 | $13.89 | $13.26 | $13.30 | $6.15 | 13,208 |
| 2016-09-21 | $14.20 | $14.20 | $14.20 | $14.20 | $6.57 | 164 |
| 2016-09-20 | $14.20 | $14.20 | $14.20 | $14.20 | $6.57 | 6 |
| 2016-09-19 | $14.20 | $14.20 | $14.20 | $14.20 | $6.57 | 200 |
| 2016-09-16 | $13.56 | $13.95 | $13.56 | $13.95 | $6.45 | 1,296 |
| 2016-09-15 | $13.26 | $13.55 | $13.26 | $13.55 | $6.27 | 1,360 |
| 2016-09-14 | $13.45 | $13.45 | $13.16 | $13.25 | $6.13 | 3,892 |
| 2016-09-13 | $13.31 | $13.70 | $13.31 | $13.70 | $6.34 | 3,372 |
| 2016-09-12 | $13.69 | $13.69 | $13.28 | $13.32 | $6.16 | 14,920 |
| 2016-09-09 | $13.57 | $13.75 | $13.38 | $13.45 | $6.22 | 14,192 |
| 2016-09-08 | $14.10 | $14.18 | $13.55 | $14.18 | $6.56 | 5,660 |
| 2016-09-07 | $14.25 | $14.25 | $13.66 | $14.10 | $6.52 | 3,022 |
| 2016-09-06 | $13.49 | $13.75 | $13.33 | $13.41 | $6.20 | 4,806 |
| 2016-09-02 | $13.40 | $13.40 | $13.40 | $13.40 | $6.20 | 174 |
| 2016-09-01 | $13.40 | $13.40 | $13.40 | $13.40 | $6.20 | 1,038 |
| 2016-08-31 | $13.91 | $13.94 | $13.46 | $13.89 | $6.42 | 2,992 |
| 2016-08-30 | $13.90 | $14.12 | $13.79 | $14.00 | $6.48 | 2,304 |
| 2016-08-29 | $14.19 | $14.19 | $13.50 | $13.90 | $6.43 | 5,582 |
| 2016-08-26 | $13.08 | $13.08 | $13.08 | $13.08 | $6.05 | 0 |
| 2016-08-25 | $13.08 | $13.08 | $13.08 | $13.08 | $6.05 | 548 |
| 2016-08-24 | $13.07 | $13.07 | $13.07 | $13.07 | $6.04 | 1,128 |
| 2016-08-23 | $13.85 | $13.85 | $13.00 | $13.00 | $6.01 | 4,254 |
| 2016-08-22 | $13.93 | $13.93 | $13.93 | $13.93 | $6.44 | 1,834 |
| 2016-08-19 | $13.75 | $13.93 | $13.75 | $13.93 | $6.44 | 1,404 |
| 2016-08-18 | $13.96 | $14.11 | $13.95 | $13.95 | $6.45 | 6,094 |
| 2016-08-17 | $13.96 | $13.96 | $13.96 | $13.96 | $6.46 | 0 |
| 2016-08-16 | $13.98 | $14.44 | $13.96 | $13.96 | $6.46 | 3,928 |
| 2016-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $6.24 | 542 |
| 2016-08-12 | $13.75 | $13.75 | $13.75 | $13.75 | $6.36 | 0 |
| 2016-08-11 | $14.00 | $14.00 | $13.75 | $13.75 | $6.36 | 2,724 |
| 2016-08-10 | $14.31 | $14.31 | $13.85 | $14.03 | $6.49 | 3,408 |
| 2016-08-09 | $14.00 | $14.16 | $13.77 | $13.84 | $6.40 | 7,458 |
| 2016-08-08 | $14.31 | $14.39 | $14.00 | $14.39 | $6.66 | 8,908 |
| 2016-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $6.48 | 0 |
| 2016-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $6.48 | 0 |
| 2016-08-03 | $13.86 | $14.03 | $13.79 | $14.00 | $6.48 | 1,200 |
| 2016-08-02 | $14.16 | $14.16 | $13.75 | $13.75 | $6.36 | 6,702 |
| 2016-08-01 | $14.29 | $14.29 | $14.06 | $14.06 | $6.50 | 4,912 |
| 2016-07-29 | $14.20 | $14.78 | $14.19 | $14.40 | $6.66 | 3,892 |
| 2016-07-28 | $14.36 | $14.36 | $14.06 | $14.06 | $6.50 | 2,036 |
| 2016-07-27 | $14.16 | $14.57 | $14.16 | $14.57 | $6.74 | 1,826 |
| 2016-07-26 | $13.99 | $14.23 | $13.99 | $14.23 | $6.58 | 1,614 |
| 2016-07-25 | $14.49 | $14.93 | $14.00 | $14.13 | $6.54 | 10,258 |
| 2016-07-22 | $14.30 | $14.72 | $14.19 | $14.60 | $6.75 | 25,538 |
| 2016-07-21 | $13.30 | $14.26 | $13.30 | $14.15 | $6.54 | 24,118 |
| 2016-07-20 | $12.74 | $13.40 | $12.69 | $13.21 | $6.11 | 33,162 |
| 2016-07-19 | $12.61 | $12.75 | $12.60 | $12.66 | $5.86 | 33,338 |
| 2016-07-18 | $12.38 | $12.62 | $12.38 | $12.61 | $5.83 | 31,378 |
| 2016-07-15 | $12.50 | $12.60 | $12.40 | $12.59 | $5.82 | 22,950 |
| 2016-07-14 | $11.50 | $12.60 | $11.50 | $12.41 | $5.74 | 28,194 |
| 2016-07-13 | $11.49 | $11.50 | $11.26 | $11.50 | $5.32 | 21,650 |
| 2016-07-12 | $11.09 | $11.47 | $11.05 | $11.20 | $5.18 | 52,636 |
| 2016-07-11 | $11.22 | $11.22 | $10.09 | $11.00 | $5.09 | 17,754 |
| 2016-07-08 | $11.31 | $11.99 | $11.18 | $11.18 | $5.17 | 103,488 |
| 2016-07-07 | $11.35 | $11.72 | $11.25 | $11.25 | $5.20 | 64,010 |
| 2016-07-06 | $11.20 | $11.20 | $10.96 | $11.20 | $5.18 | 9,994 |
| 2016-07-05 | $11.04 | $11.20 | $11.04 | $11.13 | $5.15 | 2,430 |
| 2016-07-01 | $11.40 | $11.50 | $11.00 | $11.00 | $5.09 | 23,916 |
| 2016-06-30 | $11.08 | $11.25 | $11.04 | $11.04 | $5.11 | 2,472 |
| 2016-06-29 | $11.02 | $11.20 | $11.02 | $11.20 | $5.18 | 4,308 |
| 2016-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $4.88 | 100 |
| 2016-06-27 | $10.55 | $10.55 | $10.55 | $10.55 | $4.88 | 0 |
| 2016-06-24 | $10.86 | $11.00 | $10.00 | $10.55 | $4.88 | 3,460 |
| 2016-06-23 | $11.20 | $11.21 | $11.00 | $11.00 | $5.09 | 6,276 |
| 2016-06-22 | $11.20 | $11.20 | $11.20 | $11.20 | $5.18 | 230 |
| 2016-06-21 | $11.16 | $11.25 | $11.16 | $11.25 | $5.20 | 10,322 |
| 2016-06-20 | $11.20 | $11.25 | $11.08 | $11.19 | $5.18 | 1,792 |
| 2016-06-17 | $11.20 | $11.38 | $11.03 | $11.20 | $5.18 | 17,394 |
| 2016-06-16 | $11.35 | $11.35 | $11.10 | $11.30 | $5.23 | 4,346 |
| 2016-06-15 | $11.44 | $11.50 | $11.11 | $11.20 | $5.18 | 30,082 |
| 2016-06-14 | $11.51 | $11.79 | $11.20 | $11.50 | $5.32 | 15,202 |
| 2016-06-13 | $11.33 | $11.33 | $11.33 | $11.33 | $5.24 | 1,640 |
| 2016-06-10 | $11.44 | $11.44 | $11.44 | $11.44 | $5.29 | 200 |
| 2016-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $5.37 | 0 |
| 2016-06-08 | $11.50 | $11.70 | $11.50 | $11.60 | $5.37 | 24,288 |
| 2016-06-07 | $11.70 | $11.97 | $11.05 | $11.05 | $5.11 | 13,004 |
| 2016-06-06 | $11.54 | $11.76 | $11.50 | $11.70 | $5.41 | 8,514 |
| 2016-06-03 | $11.75 | $12.49 | $11.62 | $11.75 | $5.43 | 28,660 |
| 2016-06-02 | $11.75 | $11.76 | $11.59 | $11.59 | $5.36 | 5,592 |
| 2016-06-01 | $12.45 | $12.70 | $11.36 | $11.95 | $5.53 | 11,854 |
| 2016-05-31 | $12.40 | $12.75 | $11.16 | $12.50 | $5.78 | 18,316 |
| 2016-05-27 | $12.86 | $12.99 | $12.40 | $12.49 | $5.78 | 52,026 |
| 2016-05-26 | $12.75 | $12.75 | $12.10 | $12.40 | $5.74 | 25,824 |
| 2016-05-25 | $12.64 | $12.74 | $12.10 | $12.21 | $5.65 | 28,802 |
| 2016-05-24 | $12.82 | $13.18 | $12.59 | $12.78 | $5.91 | 17,270 |
| 2016-05-23 | $13.51 | $13.51 | $12.75 | $12.75 | $5.90 | 6,184 |
| 2016-05-20 | $13.28 | $13.95 | $13.23 | $13.95 | $6.45 | 4,328 |
| 2016-05-19 | $13.35 | $13.35 | $13.35 | $13.35 | $6.17 | 0 |
| 2016-05-18 | $13.39 | $13.39 | $13.30 | $13.35 | $6.17 | 3,134 |
| 2016-05-17 | $13.75 | $13.77 | $13.35 | $13.35 | $6.17 | 10,292 |
| 2016-05-16 | $13.75 | $13.75 | $13.75 | $13.75 | $6.36 | 1,634 |
| 2016-05-13 | $13.76 | $13.76 | $13.76 | $13.76 | $6.36 | 1,000 |
| 2016-05-12 | $14.00 | $14.06 | $13.88 | $13.88 | $6.42 | 4,828 |
| 2016-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $6.48 | 170 |
| 2016-05-10 | $14.00 | $14.00 | $14.00 | $14.00 | $6.48 | 0 |
| 2016-05-09 | $13.80 | $14.25 | $13.76 | $14.00 | $6.48 | 5,006 |
| 2016-05-06 | $13.81 | $13.81 | $13.81 | $13.81 | $6.39 | 0 |
| 2016-05-05 | $13.99 | $14.27 | $13.81 | $13.81 | $6.39 | 5,356 |
| 2016-05-04 | $14.03 | $14.10 | $13.80 | $13.80 | $6.38 | 5,532 |
| 2016-05-03 | $14.00 | $14.10 | $14.00 | $14.00 | $6.48 | 7,770 |
| 2016-05-02 | $14.64 | $14.64 | $14.03 | $14.03 | $6.49 | 490 |
| 2016-04-29 | $14.35 | $14.35 | $14.35 | $14.35 | $6.64 | 1,408 |
| 2016-04-28 | $14.33 | $14.69 | $14.33 | $14.33 | $6.63 | 3,800 |
| 2016-04-27 | $14.95 | $14.95 | $14.50 | $14.50 | $6.71 | 2,000 |
| 2016-04-26 | $14.45 | $14.60 | $14.16 | $14.35 | $6.64 | 34,500 |
| 2016-04-25 | $14.75 | $14.76 | $14.33 | $14.51 | $6.71 | 8,242 |
| 2016-04-22 | $14.71 | $14.95 | $14.71 | $14.95 | $6.91 | 5,464 |
| 2016-04-21 | $14.35 | $14.75 | $14.35 | $14.75 | $6.82 | 5,810 |
| 2016-04-20 | $14.50 | $14.50 | $14.25 | $14.25 | $6.59 | 7,038 |
| 2016-04-19 | $14.25 | $14.50 | $14.25 | $14.25 | $6.59 | 11,550 |
| 2016-04-18 | $14.18 | $14.25 | $14.00 | $14.00 | $6.48 | 2,916 |
| 2016-04-15 | $14.00 | $14.10 | $14.00 | $14.00 | $6.48 | 5,020 |
| 2016-04-14 | $14.11 | $14.11 | $14.10 | $14.10 | $6.52 | 1,530 |
| 2016-04-13 | $14.34 | $14.40 | $13.93 | $13.93 | $6.44 | 13,188 |
| 2016-04-12 | $14.50 | $14.50 | $14.42 | $14.42 | $6.67 | 2,218 |
| 2016-04-11 | $13.17 | $14.00 | $13.00 | $14.00 | $6.48 | 16,700 |
| 2016-04-08 | $13.00 | $13.25 | $12.96 | $13.24 | $6.12 | 13,298 |
| 2016-04-07 | $12.86 | $13.00 | $12.86 | $13.00 | $6.01 | 34,854 |
| 2016-04-06 | $12.73 | $12.87 | $12.72 | $12.72 | $5.88 | 26,782 |
| 2016-04-05 | $12.55 | $12.77 | $12.55 | $12.72 | $5.88 | 4,628 |
| 2016-04-04 | $12.63 | $12.63 | $12.63 | $12.63 | $5.84 | 0 |
| 2016-04-01 | $12.63 | $12.63 | $12.63 | $12.63 | $5.84 | 196 |
| 2016-03-31 | $12.70 | $12.76 | $12.52 | $12.63 | $5.84 | 24,800 |
| 2016-03-30 | $12.61 | $12.61 | $12.61 | $12.61 | $5.83 | 254 |
| 2016-03-29 | $13.00 | $13.00 | $12.61 | $12.61 | $5.83 | 596 |
| 2016-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $6.01 | 244 |
| 2016-03-24 | $12.50 | $13.00 | $12.50 | $13.00 | $6.01 | 1,678 |
| 2016-03-23 | $13.00 | $13.00 | $12.63 | $12.75 | $5.90 | 2,328 |
| 2016-03-22 | $12.99 | $13.00 | $12.64 | $12.64 | $5.85 | 1,562 |
| 2016-03-21 | $12.80 | $13.00 | $12.50 | $12.75 | $5.90 | 9,140 |
| 2016-03-18 | $13.52 | $13.52 | $12.42 | $12.47 | $5.77 | 14,912 |
| 2016-03-17 | $13.25 | $14.04 | $13.24 | $13.85 | $6.41 | 21,478 |
| 2016-03-16 | $12.95 | $12.95 | $12.95 | $12.95 | $5.99 | 52 |
| 2016-03-15 | $12.76 | $12.95 | $12.76 | $12.95 | $5.99 | 1,306 |
| 2016-03-14 | $12.96 | $12.98 | $12.78 | $12.98 | $6.00 | 3,582 |
| 2016-03-11 | $12.73 | $13.00 | $12.69 | $13.00 | $6.01 | 10,390 |
| 2016-03-10 | $12.65 | $12.88 | $12.65 | $12.68 | $5.86 | 1,388 |
| 2016-03-09 | $12.51 | $12.71 | $12.50 | $12.71 | $5.88 | 1,838 |
| 2016-03-08 | $12.50 | $12.75 | $12.50 | $12.66 | $5.86 | 2,144 |
| 2016-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $5.78 | 300 |
| 2016-03-04 | $12.00 | $12.50 | $11.50 | $12.50 | $5.78 | 1,402 |
| 2016-03-03 | $12.04 | $12.04 | $12.04 | $12.04 | $5.57 | 318 |
| 2016-03-02 | $11.78 | $11.82 | $11.78 | $11.82 | $5.47 | 916 |
| 2016-03-01 | $11.57 | $11.57 | $11.57 | $11.57 | $5.35 | 302 |
| 2016-02-29 | $12.00 | $12.45 | $11.86 | $12.45 | $5.76 | 8,502 |
| 2016-02-26 | $11.85 | $11.85 | $11.85 | $11.85 | $5.48 | 38 |
| 2016-02-25 | $11.85 | $11.85 | $11.85 | $11.85 | $5.48 | 200 |
| 2016-02-24 | $11.61 | $11.61 | $11.61 | $11.61 | $5.37 | 620 |
| 2016-02-23 | $12.00 | $12.00 | $11.08 | $11.78 | $5.45 | 2,826 |
| 2016-02-22 | $11.82 | $11.82 | $11.82 | $11.82 | $5.47 | 204 |
| 2016-02-19 | $11.45 | $13.98 | $11.45 | $12.03 | $5.56 | 2,808 |
| 2016-02-18 | $10.99 | $11.43 | $10.96 | $11.42 | $5.28 | 5,500 |
| 2016-02-17 | $10.66 | $10.66 | $10.66 | $10.66 | $4.93 | 3,032 |
| 2016-02-16 | $10.66 | $10.66 | $10.66 | $10.66 | $4.93 | 200 |
| 2016-02-12 | $10.66 | $10.66 | $10.66 | $10.66 | $4.93 | 18 |
| 2016-02-11 | $10.81 | $11.04 | $10.54 | $10.66 | $4.93 | 11,804 |
| 2016-02-10 | $11.10 | $11.10 | $11.01 | $11.01 | $5.09 | 794 |
| 2016-02-09 | $11.00 | $11.00 | $10.20 | $10.80 | $5.00 | 1,760 |
| 2016-02-08 | $11.35 | $11.50 | $10.15 | $11.50 | $5.32 | 8,488 |
| 2016-02-05 | $10.42 | $11.00 | $10.42 | $11.00 | $5.09 | 3,002 |
| 2016-02-04 | $10.76 | $10.76 | $10.32 | $10.58 | $4.89 | 1,042 |
| 2016-02-03 | $10.33 | $10.79 | $10.33 | $10.69 | $4.94 | 4,516 |
| 2016-02-02 | $10.51 | $10.77 | $10.51 | $10.77 | $4.98 | 5,184 |
| 2016-02-01 | $10.47 | $10.73 | $10.47 | $10.69 | $4.94 | 1,978 |
| 2016-01-29 | $10.02 | $11.00 | $10.02 | $10.40 | $4.81 | 11,752 |
| 2016-01-28 | $10.02 | $10.04 | $10.02 | $10.04 | $4.64 | 3,064 |
| 2016-01-27 | $10.10 | $10.15 | $10.00 | $10.14 | $4.69 | 5,664 |
| 2016-01-26 | $10.04 | $10.05 | $10.04 | $10.04 | $4.64 | 1,000 |
| 2016-01-25 | $9.90 | $10.03 | $9.85 | $10.03 | $4.64 | 1,386 |
| 2016-01-22 | $10.00 | $10.00 | $9.73 | $10.00 | $4.63 | 3,602 |
| 2016-01-21 | $9.90 | $10.00 | $9.90 | $10.00 | $4.63 | 2,202 |
| 2016-01-20 | $9.92 | $10.05 | $9.60 | $9.85 | $4.55 | 16,248 |
| 2016-01-19 | $10.25 | $10.64 | $10.00 | $10.05 | $4.65 | 5,822 |
| 2016-01-15 | $10.11 | $10.60 | $10.05 | $10.10 | $4.67 | 2,436 |
| 2016-01-14 | $10.88 | $10.88 | $10.88 | $10.88 | $5.03 | 142 |
| 2016-01-13 | $10.88 | $10.88 | $10.88 | $10.88 | $5.03 | 256 |
| 2016-01-12 | $10.25 | $10.88 | $10.25 | $10.88 | $5.03 | 1,308 |
| 2016-01-11 | $11.11 | $11.13 | $10.11 | $10.21 | $4.72 | 5,238 |
| 2016-01-08 | $11.35 | $11.55 | $11.05 | $11.05 | $5.11 | 18,506 |
| 2016-01-07 | $13.00 | $13.00 | $11.00 | $11.31 | $5.23 | 7,854 |
| 2016-01-06 | $13.51 | $13.52 | $13.50 | $13.50 | $6.24 | 4,588 |
| 2016-01-05 | $13.49 | $13.75 | $13.49 | $13.74 | $6.35 | 1,180 |
| 2016-01-04 | $13.40 | $13.88 | $13.10 | $13.23 | $6.12 | 2,112 |
| 2015-12-31 | $13.67 | $14.00 | $13.33 | $13.87 | $6.41 | 8,976 |
| 2015-12-30 | $13.40 | $13.85 | $13.40 | $13.85 | $6.41 | 1,482 |
| 2015-12-29 | $13.94 | $13.94 | $13.94 | $13.94 | $6.45 | 166 |
| 2015-12-28 | $13.94 | $13.94 | $13.94 | $13.94 | $6.45 | 8 |
| 2015-12-24 | $13.94 | $13.94 | $13.94 | $13.94 | $6.45 | 462 |
| 2015-12-23 | $13.53 | $14.25 | $13.53 | $13.94 | $6.44 | 16,468 |
| 2015-12-22 | $13.10 | $13.98 | $13.10 | $13.98 | $6.47 | 3,452 |
| 2015-12-21 | $14.02 | $14.26 | $13.31 | $14.00 | $6.48 | 9,714 |
| 2015-12-18 | $14.00 | $14.74 | $14.00 | $14.35 | $6.64 | 12,120 |
| 2015-12-17 | $14.70 | $14.70 | $14.70 | $14.70 | $6.80 | 638 |
| 2015-12-16 | $14.93 | $15.72 | $14.60 | $14.60 | $6.75 | 12,694 |
| 2015-12-15 | $14.56 | $14.92 | $14.50 | $14.85 | $6.87 | 1,392 |
| 2015-12-14 | $15.38 | $15.38 | $14.80 | $15.37 | $7.11 | 39,146 |
| 2015-12-11 | $15.00 | $15.72 | $15.00 | $15.57 | $7.20 | 1,046 |
| 2015-12-10 | $16.00 | $16.00 | $15.00 | $15.02 | $6.95 | 10,468 |
| 2015-12-09 | $16.05 | $16.17 | $16.00 | $16.00 | $7.40 | 17,826 |
| 2015-12-08 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 1,006 |
| 2015-12-07 | $16.01 | $17.00 | $16.00 | $16.02 | $7.41 | 1,622 |
| 2015-12-04 | $16.17 | $16.17 | $16.00 | $16.08 | $7.44 | 3,098 |
| 2015-12-03 | $16.04 | $16.12 | $16.00 | $16.12 | $7.46 | 4,004 |
| 2015-12-02 | $16.21 | $16.21 | $16.00 | $16.00 | $7.40 | 2,270 |
| 2015-12-01 | $16.75 | $16.75 | $16.00 | $16.25 | $7.52 | 16,118 |
| 2015-11-30 | $17.76 | $17.76 | $15.44 | $16.80 | $7.77 | 23,508 |
| 2015-11-27 | $15.75 | $15.75 | $15.75 | $15.75 | $7.28 | 54 |
| 2015-11-25 | $15.75 | $15.75 | $15.75 | $15.75 | $7.28 | 206 |
| 2015-11-24 | $15.48 | $15.54 | $15.01 | $15.24 | $7.05 | 15,894 |
| 2015-11-23 | $14.99 | $16.24 | $14.99 | $15.27 | $7.06 | 6,152 |
| 2015-11-20 | $14.25 | $15.00 | $14.25 | $14.95 | $6.91 | 14,692 |
| 2015-11-19 | $14.35 | $14.43 | $13.19 | $13.75 | $6.36 | 19,152 |
| 2015-11-18 | $14.58 | $14.58 | $14.31 | $14.31 | $6.62 | 3,050 |
| 2015-11-17 | $14.38 | $15.42 | $14.38 | $14.53 | $6.72 | 25,696 |
| 2015-11-16 | $14.30 | $14.57 | $14.30 | $14.57 | $6.74 | 1,596 |
| 2015-11-13 | $14.52 | $14.56 | $14.41 | $14.44 | $6.68 | 1,600 |
| 2015-11-12 | $14.89 | $14.89 | $14.31 | $14.40 | $6.66 | 1,506 |
| 2015-11-11 | $14.60 | $14.83 | $14.60 | $14.83 | $6.86 | 550 |
| 2015-11-10 | $15.40 | $15.40 | $15.01 | $15.35 | $7.10 | 9,540 |
| 2015-11-09 | $15.85 | $15.85 | $15.25 | $15.25 | $7.05 | 6,490 |
| 2015-11-06 | $16.00 | $16.00 | $15.25 | $16.00 | $7.40 | 5,400 |
| 2015-11-05 | $16.45 | $16.45 | $15.83 | $16.00 | $7.40 | 690 |
| 2015-11-04 | $16.65 | $16.65 | $16.65 | $16.65 | $7.70 | 0 |
| 2015-11-03 | $17.20 | $17.20 | $16.65 | $16.65 | $7.70 | 4,708 |
| 2015-11-02 | $17.20 | $17.28 | $17.20 | $17.28 | $7.99 | 4,000 |
| 2015-10-30 | $17.10 | $17.10 | $17.10 | $17.10 | $7.91 | 196 |
| 2015-10-29 | $17.95 | $18.00 | $17.00 | $17.10 | $7.91 | 1,416 |
| 2015-10-28 | $16.25 | $16.44 | $16.25 | $16.44 | $7.60 | 2,048 |
| 2015-10-27 | $16.24 | $16.24 | $16.24 | $16.24 | $7.51 | 4,350 |
| 2015-10-26 | $16.18 | $16.25 | $16.18 | $16.25 | $7.52 | 1,986 |
| 2015-10-23 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 140 |
| 2015-10-22 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 386 |
| 2015-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 0 |
| 2015-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 3,480 |
| 2015-10-19 | $15.25 | $16.23 | $15.25 | $16.21 | $7.50 | 2,502 |
| 2015-10-16 | $16.20 | $16.20 | $16.20 | $16.20 | $7.49 | 356 |
| 2015-10-15 | $16.20 | $16.23 | $15.61 | $16.20 | $7.49 | 15,248 |
| 2015-10-14 | $15.90 | $15.90 | $15.90 | $15.90 | $7.35 | 14 |
| 2015-10-13 | $15.90 | $15.90 | $15.90 | $15.90 | $7.35 | 222 |
| 2015-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $7.28 | 16 |
| 2015-10-09 | $15.75 | $15.75 | $15.50 | $15.75 | $7.28 | 1,718 |
| 2015-10-08 | $15.56 | $15.56 | $15.56 | $15.56 | $7.20 | 34 |
| 2015-10-07 | $15.75 | $16.20 | $15.50 | $15.56 | $7.20 | 20,424 |
| 2015-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $7.40 | 416 |
| 2015-10-05 | $15.50 | $16.20 | $15.50 | $16.20 | $7.49 | 6,876 |
| 2015-10-02 | $15.58 | $15.58 | $15.58 | $15.58 | $7.21 | 0 |
| 2015-10-01 | $15.58 | $15.58 | $15.58 | $15.58 | $7.21 | 300 |
| 2015-09-30 | $15.58 | $15.58 | $15.58 | $15.58 | $7.21 | 606 |
| 2015-09-29 | $15.38 | $15.50 | $15.38 | $15.50 | $7.17 | 15,588 |
| 2015-09-28 | $15.36 | $15.50 | $15.30 | $15.32 | $7.09 | 9,766 |
| 2015-09-25 | $15.49 | $15.49 | $15.49 | $15.49 | $7.16 | 580 |
| 2015-09-24 | $15.86 | $15.86 | $15.86 | $15.86 | $7.34 | 14 |
| 2015-09-23 | $15.50 | $15.97 | $15.30 | $15.86 | $7.34 | 3,522 |
| 2015-09-22 | $15.25 | $15.66 | $15.25 | $15.35 | $7.10 | 15,168 |
| 2015-09-21 | $15.58 | $15.80 | $15.31 | $15.31 | $7.08 | 8,918 |
| 2015-09-18 | $15.80 | $16.09 | $15.80 | $16.09 | $7.44 | 7,800 |
| 2015-09-17 | $15.86 | $15.86 | $15.60 | $15.60 | $7.22 | 494 |
| 2015-09-16 | $15.70 | $15.70 | $15.70 | $15.70 | $7.26 | 104 |
| 2015-09-15 | $15.70 | $15.75 | $15.52 | $15.70 | $7.26 | 3,422 |
| 2015-09-14 | $15.71 | $16.00 | $15.71 | $15.99 | $7.40 | 1,212 |
| 2015-09-11 | $15.20 | $15.70 | $15.20 | $15.70 | $7.26 | 1,300 |
| 2015-09-10 | $15.50 | $15.82 | $15.05 | $15.05 | $6.96 | 1,646 |
| 2015-09-09 | $15.63 | $15.92 | $15.00 | $15.84 | $7.33 | 5,644 |
| 2015-09-08 | $14.55 | $15.50 | $14.55 | $15.27 | $7.06 | 4,862 |
Northern Technologies International Corp (NTIC) News Headlines
Recent Northern Technologies International Corp (NTIC) News
Similar Companies to Northern Technologies International Corp (NTIC) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |