ProShares UltraShort Consumer Services (SCC) Exchange: NYSE ARCA
Data as of Nov. 21, 2025
$16.22 ($-0.68) -4.00%
ProShares UltraShort Consumer Services - Daily Information
Click for more stock information on ProShares UltraShort Consumer Services.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $16.80 |
| Previous Close | $16.22 |
| High | $16.80 |
| Low | $16.01 |
| Adjusted Open | $16.80 |
| Previous Adjusted Close | $16.22 |
| Adjusted High | $16.80 |
| Adjusted Low | $16.01 |
About ProShares UltraShort Consumer Services (SCC)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the stock performance of certain U.S. companies in the consumer services sector of the U.S. equity market. Component companies include, among others, airlines, broadcasting and entertainment, apparel and broadline retailers, food and drug retailers, media agencies, publishing, gambling, hotels, restaurants and bars, and travel and tourism. The Index is published under the Bloomberg ticker symbol “DJUSCY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall. As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise. As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks”, below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the consumer discretionary and retailing industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares UltraShort Consumer Services (SCC)
Historical Stock Data for ProShares UltraShort Consumer Services (SCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $16.80 | $16.80 | $16.01 | $16.22 | $16.22 | 45,606 |
| 2025-11-20 | $15.96 | $16.90 | $15.73 | $16.90 | $16.90 | 25,320 |
| 2025-11-19 | $16.30 | $16.59 | $16.24 | $16.42 | $16.42 | 6,891 |
| 2025-11-18 | $16.06 | $16.52 | $15.92 | $16.38 | $16.38 | 21,552 |
| 2025-11-17 | $15.63 | $15.98 | $15.37 | $15.83 | $15.83 | 14,271 |
| 2025-11-14 | $15.65 | $15.82 | $15.28 | $15.53 | $15.53 | 17,654 |
| 2025-11-13 | $14.82 | $15.38 | $14.82 | $15.38 | $15.38 | 6,931 |
| 2025-11-12 | $14.30 | $14.65 | $14.30 | $14.65 | $14.65 | 8,063 |
| 2025-11-11 | $14.47 | $14.59 | $14.43 | $14.43 | $14.43 | 4,589 |
| 2025-11-10 | $14.53 | $14.70 | $14.46 | $14.51 | $14.51 | 26,056 |
| 2025-11-07 | $15.10 | $15.25 | $14.82 | $14.90 | $14.90 | 35,638 |
| 2025-11-06 | $14.43 | $15.06 | $14.43 | $14.92 | $14.92 | 50,610 |
| 2025-11-05 | $14.59 | $14.69 | $14.23 | $14.27 | $14.27 | 14,749 |
| 2025-11-04 | $14.42 | $14.62 | $14.36 | $14.62 | $14.62 | 91,661 |
| 2025-11-03 | $14.22 | $14.22 | $14.07 | $14.16 | $14.16 | 19,285 |
| 2025-10-31 | $14.44 | $14.56 | $14.24 | $14.40 | $14.40 | 13,289 |
| 2025-10-30 | $14.83 | $15.21 | $14.80 | $15.21 | $15.21 | 29,917 |
| 2025-10-29 | $14.38 | $14.61 | $14.32 | $14.55 | $14.55 | 6,859 |
| 2025-10-28 | $14.31 | $14.31 | $14.14 | $14.29 | $14.29 | 12,235 |
| 2025-10-27 | $14.39 | $14.46 | $14.21 | $14.26 | $14.26 | 9,697 |
| 2025-10-24 | $14.42 | $14.69 | $14.42 | $14.69 | $14.69 | 4,252 |
| 2025-10-23 | $15.04 | $15.07 | $14.62 | $14.62 | $14.62 | 5,080 |
| 2025-10-22 | $14.58 | $14.85 | $14.58 | $14.74 | $14.74 | 13,488 |
| 2025-10-21 | $14.73 | $14.74 | $14.40 | $14.47 | $14.47 | 12,470 |
| 2025-10-20 | $14.92 | $14.99 | $14.84 | $14.85 | $14.85 | 19,774 |
| 2025-10-17 | $15.45 | $15.45 | $15.06 | $15.10 | $15.10 | 17,055 |
| 2025-10-16 | $15.09 | $15.58 | $14.99 | $15.35 | $15.35 | 12,025 |
| 2025-10-15 | $14.92 | $15.29 | $14.80 | $15.11 | $15.11 | 14,645 |
| 2025-10-14 | $15.48 | $15.65 | $14.93 | $15.11 | $15.11 | 18,903 |
| 2025-10-13 | $15.67 | $15.67 | $15.11 | $15.15 | $15.15 | 15,710 |
| 2025-10-10 | $15.09 | $15.85 | $14.93 | $15.85 | $15.85 | 28,947 |
| 2025-10-09 | $15.08 | $15.20 | $15.02 | $15.02 | $15.02 | 27,955 |
| 2025-10-08 | $15.00 | $15.06 | $14.79 | $14.86 | $14.86 | 18,184 |
| 2025-10-07 | $14.64 | $14.95 | $14.64 | $14.95 | $14.95 | 10,841 |
| 2025-10-06 | $14.58 | $14.74 | $14.43 | $14.43 | $14.43 | 4,971 |
| 2025-10-03 | $14.32 | $14.80 | $14.32 | $14.69 | $14.69 | 8,834 |
| 2025-10-02 | $14.06 | $14.50 | $14.06 | $14.48 | $14.48 | 16,239 |
| 2025-10-01 | $14.53 | $14.53 | $14.21 | $14.28 | $14.28 | 11,064 |
| 2025-09-30 | $14.49 | $14.65 | $14.44 | $14.44 | $14.44 | 12,829 |
| 2025-09-29 | $14.36 | $14.48 | $14.28 | $14.32 | $14.32 | 11,182 |
| 2025-09-26 | $14.69 | $14.79 | $14.43 | $14.44 | $14.44 | 19,069 |
| 2025-09-25 | $14.68 | $14.95 | $14.68 | $14.86 | $14.86 | 28,980 |
| 2025-09-24 | $14.50 | $14.62 | $14.45 | $14.46 | $14.46 | 2,592 |
| 2025-09-23 | $14.44 | $14.91 | $14.44 | $14.86 | $14.65 | 7,060 |
| 2025-09-22 | $14.54 | $14.58 | $14.40 | $14.57 | $14.36 | 12,685 |
| 2025-09-19 | $14.51 | $14.52 | $14.43 | $14.50 | $14.50 | 1,299 |
| 2025-09-18 | $14.46 | $14.58 | $14.36 | $14.58 | $14.58 | 3,839 |
| 2025-09-17 | $14.48 | $14.71 | $14.27 | $14.48 | $14.48 | 12,415 |
| 2025-09-16 | $14.48 | $14.50 | $14.36 | $14.37 | $14.37 | 1,779 |
| 2025-09-15 | $14.41 | $14.61 | $14.31 | $14.57 | $14.57 | 4,280 |
| 2025-09-12 | $14.85 | $14.90 | $14.78 | $14.80 | $14.80 | 5,948 |
| 2025-09-11 | $15.43 | $15.43 | $14.93 | $14.96 | $14.96 | 5,170 |
| 2025-09-10 | $15.10 | $15.61 | $15.10 | $15.55 | $15.55 | 5,114 |
| 2025-09-09 | $15.20 | $15.34 | $15.18 | $15.18 | $15.18 | 4,082 |
| 2025-09-08 | $15.18 | $15.23 | $15.09 | $15.14 | $15.14 | 4,575 |
| 2025-09-05 | $15.05 | $15.32 | $14.97 | $15.26 | $15.26 | 3,549 |
| 2025-09-04 | $15.65 | $15.65 | $15.23 | $15.23 | $15.23 | 3,576 |
| 2025-09-03 | $15.91 | $15.91 | $15.67 | $15.82 | $15.82 | 2,190 |
| 2025-09-02 | $16.19 | $16.19 | $15.92 | $15.92 | $15.92 | 6,339 |
| 2025-08-29 | $15.48 | $15.74 | $15.48 | $15.70 | $15.70 | 4,109 |
| 2025-08-28 | $15.46 | $15.50 | $15.35 | $15.35 | $15.35 | 634 |
| 2025-08-27 | $15.35 | $15.38 | $15.35 | $15.38 | $15.38 | 678 |
| 2025-08-26 | $15.51 | $15.54 | $15.40 | $15.40 | $15.40 | 1,636 |
| 2025-08-25 | $15.67 | $15.67 | $15.45 | $15.49 | $15.49 | 2,403 |
| 2025-08-22 | $16.23 | $16.23 | $15.47 | $15.48 | $15.48 | 27,723 |
| 2025-08-21 | $16.37 | $16.60 | $16.37 | $16.46 | $16.46 | 22,863 |
| 2025-08-20 | $16.01 | $16.43 | $16.01 | $16.24 | $16.24 | 5,964 |
| 2025-08-19 | $15.78 | $16.01 | $15.68 | $15.97 | $15.97 | 4,719 |
| 2025-08-18 | $16.18 | $16.18 | $15.91 | $15.91 | $15.91 | 1,761 |
| 2025-08-15 | $15.75 | $16.14 | $15.75 | $16.04 | $16.04 | 10,202 |
| 2025-08-14 | $16.02 | $16.11 | $15.91 | $15.91 | $15.91 | 4,853 |
| 2025-08-13 | $16.22 | $16.22 | $15.89 | $15.90 | $15.90 | 13,573 |
| 2025-08-12 | $16.40 | $16.62 | $16.33 | $16.35 | $16.35 | 17,019 |
| 2025-08-11 | $16.71 | $16.74 | $16.59 | $16.74 | $16.74 | 3,162 |
| 2025-08-08 | $16.80 | $16.81 | $16.65 | $16.79 | $16.79 | 4,821 |
| 2025-08-07 | $16.68 | $17.07 | $16.68 | $16.86 | $16.86 | 9,680 |
| 2025-08-06 | $17.39 | $17.42 | $16.82 | $16.82 | $16.82 | 12,719 |
| 2025-08-05 | $17.58 | $17.61 | $17.37 | $17.52 | $17.52 | 67,001 |
| 2025-08-04 | $17.80 | $17.80 | $17.53 | $17.58 | $17.58 | 33,100 |
| 2025-08-01 | $18.08 | $18.19 | $17.88 | $17.99 | $17.99 | 22,712 |
| 2025-07-31 | $16.81 | $17.18 | $16.81 | $17.14 | $17.14 | 4,373 |
| 2025-07-30 | $16.70 | $17.02 | $16.65 | $16.76 | $16.76 | 4,816 |
| 2025-07-29 | $16.58 | $16.70 | $16.58 | $16.68 | $16.68 | 2,072 |
| 2025-07-28 | $16.31 | $16.45 | $16.29 | $16.41 | $16.41 | 1,723 |
| 2025-07-25 | $16.78 | $16.81 | $16.58 | $16.61 | $16.61 | 2,685 |
| 2025-07-24 | $16.92 | $16.93 | $16.66 | $16.89 | $16.89 | 9,463 |
| 2025-07-23 | $16.45 | $16.48 | $16.34 | $16.39 | $16.39 | 7,467 |
| 2025-07-22 | $16.73 | $16.83 | $16.48 | $16.50 | $16.50 | 4,018 |
| 2025-07-21 | $16.83 | $16.90 | $16.73 | $16.86 | $16.86 | 6,687 |
| 2025-07-18 | $17.14 | $17.16 | $17.01 | $17.01 | $17.01 | 1,464 |
| 2025-07-17 | $17.52 | $17.52 | $17.25 | $17.29 | $17.29 | 6,392 |
| 2025-07-16 | $17.56 | $17.58 | $17.37 | $17.41 | $17.41 | 11,532 |
| 2025-07-15 | $17.00 | $17.45 | $17.00 | $17.45 | $17.45 | 6,663 |
| 2025-07-14 | $17.17 | $17.17 | $17.00 | $17.00 | $17.00 | 1,776 |
| 2025-07-11 | $17.30 | $17.30 | $17.04 | $17.11 | $17.11 | 2,602 |
| 2025-07-10 | $17.51 | $17.51 | $17.01 | $17.10 | $17.10 | 4,257 |
| 2025-07-09 | $17.64 | $17.65 | $17.40 | $17.47 | $17.47 | 13,459 |
| 2025-07-08 | $17.40 | $17.68 | $17.40 | $17.68 | $17.68 | 6,030 |
| 2025-07-07 | $17.64 | $17.76 | $17.50 | $17.54 | $17.54 | 7,481 |
| 2025-07-03 | $17.24 | $17.24 | $17.01 | $17.09 | $17.09 | 22,155 |
| 2025-07-02 | $17.40 | $17.45 | $17.23 | $17.28 | $17.28 | 3,619 |
| 2025-07-01 | $18.04 | $18.11 | $17.41 | $17.53 | $17.53 | 6,840 |
| 2025-06-30 | $17.61 | $17.75 | $17.55 | $17.67 | $17.67 | 4,700 |
| 2025-06-27 | $17.97 | $17.97 | $17.54 | $17.54 | $17.54 | 5,218 |
| 2025-06-26 | $18.38 | $18.42 | $18.06 | $18.07 | $18.07 | 2,008 |
| 2025-06-25 | $18.17 | $18.55 | $18.15 | $18.43 | $18.43 | 5,767 |
| 2025-06-24 | $18.04 | $18.33 | $18.04 | $18.23 | $17.98 | 8,777 |
| 2025-06-23 | $19.10 | $19.10 | $18.38 | $18.45 | $18.20 | 32,804 |
| 2025-06-20 | $18.77 | $19.37 | $18.77 | $19.21 | $19.21 | 13,972 |
| 2025-06-18 | $18.87 | $19.25 | $18.87 | $19.24 | $19.24 | 18,390 |
| 2025-06-17 | $18.76 | $19.29 | $18.73 | $19.23 | $19.23 | 39,290 |
| 2025-06-16 | $18.86 | $18.86 | $18.55 | $18.60 | $18.60 | 4,006 |
| 2025-06-13 | $19.30 | $19.30 | $18.63 | $19.04 | $19.04 | 22,098 |
| 2025-06-12 | $18.60 | $18.67 | $18.50 | $18.65 | $18.65 | 3,408 |
| 2025-06-11 | $8.98 | $9.26 | $8.98 | $9.23 | $18.46 | 7,760 |
| 2025-06-10 | $9.23 | $9.23 | $9.08 | $9.08 | $18.16 | 3,327 |
| 2025-06-09 | $9.52 | $9.60 | $9.27 | $9.30 | $9.30 | 19,596 |
| 2025-06-06 | $9.42 | $9.48 | $9.35 | $9.44 | $9.44 | 10,438 |
| 2025-06-05 | $9.36 | $9.80 | $9.18 | $9.69 | $9.69 | 17,497 |
| 2025-06-04 | $9.12 | $9.33 | $9.12 | $9.21 | $9.21 | 8,684 |
| 2025-06-03 | $9.20 | $9.24 | $9.02 | $9.18 | $9.18 | 22,537 |
| 2025-06-02 | $9.41 | $9.54 | $9.27 | $9.27 | $9.27 | 16,087 |
| 2025-05-30 | $9.19 | $9.41 | $9.16 | $9.27 | $9.27 | 13,170 |
| 2025-05-29 | $8.96 | $9.25 | $8.96 | $9.20 | $9.20 | 25,769 |
| 2025-05-28 | $9.04 | $9.21 | $9.02 | $9.21 | $9.21 | 18,113 |
| 2025-05-27 | $9.32 | $9.34 | $9.02 | $9.05 | $9.05 | 78,089 |
| 2025-05-23 | $9.78 | $9.78 | $9.53 | $9.61 | $9.61 | 40,102 |
| 2025-05-22 | $9.60 | $9.60 | $9.28 | $9.41 | $9.41 | 75,759 |
| 2025-05-21 | $9.26 | $9.55 | $9.22 | $9.50 | $9.50 | 86,309 |
| 2025-05-20 | $9.07 | $9.18 | $8.98 | $9.08 | $9.08 | 53,330 |
| 2025-05-19 | $9.35 | $9.35 | $9.00 | $9.03 | $9.03 | 77,074 |
| 2025-05-16 | $9.13 | $9.13 | $8.97 | $8.98 | $8.98 | 15,239 |
| 2025-05-15 | $9.22 | $9.29 | $9.13 | $9.16 | $9.16 | 36,411 |
| 2025-05-14 | $9.10 | $9.17 | $9.02 | $9.08 | $9.08 | 10,410 |
| 2025-05-13 | $9.37 | $9.37 | $9.10 | $9.16 | $9.16 | 48,578 |
| 2025-05-12 | $9.29 | $9.63 | $9.29 | $9.42 | $9.42 | 141,941 |
| 2025-05-09 | $10.51 | $10.53 | $10.31 | $10.45 | $10.45 | 45,881 |
| 2025-05-08 | $10.64 | $10.71 | $10.32 | $10.53 | $10.53 | 59,307 |
| 2025-05-07 | $10.88 | $10.98 | $10.70 | $10.80 | $10.80 | 14,879 |
| 2025-05-06 | $10.94 | $11.05 | $10.81 | $10.98 | $10.98 | 46,652 |
| 2025-05-05 | $10.66 | $10.80 | $10.66 | $10.79 | $10.79 | 13,190 |
| 2025-05-02 | $10.56 | $10.76 | $10.44 | $10.55 | $10.55 | 25,729 |
| 2025-05-01 | $10.91 | $10.91 | $10.49 | $10.88 | $10.88 | 37,330 |
| 2025-04-30 | $11.38 | $11.58 | $10.96 | $11.00 | $11.00 | 80,201 |
| 2025-04-29 | $11.15 | $11.39 | $10.75 | $10.76 | $10.76 | 50,290 |
| 2025-04-28 | $10.91 | $11.21 | $10.70 | $10.92 | $10.92 | 50,487 |
| 2025-04-25 | $11.31 | $11.40 | $10.92 | $10.92 | $10.92 | 74,642 |
| 2025-04-24 | $11.88 | $11.88 | $11.31 | $11.32 | $11.32 | 113,052 |
| 2025-04-23 | $11.39 | $11.84 | $11.17 | $11.75 | $11.75 | 81,861 |
| 2025-04-22 | $12.93 | $12.93 | $12.09 | $12.35 | $12.35 | 287,996 |
| 2025-04-21 | $12.96 | $13.50 | $12.91 | $13.17 | $13.17 | 89,624 |
| 2025-04-17 | $12.55 | $12.72 | $12.36 | $12.51 | $12.51 | 53,803 |
| 2025-04-16 | $12.37 | $12.95 | $12.09 | $12.68 | $12.68 | 101,835 |
| 2025-04-15 | $11.85 | $12.18 | $11.78 | $12.03 | $12.03 | 59,783 |
| 2025-04-14 | $11.66 | $12.15 | $11.49 | $11.88 | $11.88 | 53,681 |
| 2025-04-11 | $12.16 | $12.66 | $11.90 | $11.96 | $11.96 | 155,314 |
| 2025-04-10 | $11.78 | $12.78 | $11.78 | $12.17 | $12.17 | 139,809 |
| 2025-04-09 | $14.65 | $14.65 | $11.14 | $11.40 | $11.40 | 188,740 |
| 2025-04-08 | $12.86 | $14.76 | $12.56 | $14.42 | $14.42 | 70,125 |
| 2025-04-07 | $14.59 | $14.85 | $12.47 | $13.74 | $13.74 | 167,131 |
| 2025-04-04 | $13.11 | $13.52 | $12.62 | $13.43 | $13.43 | 130,081 |
| 2025-04-03 | $12.44 | $12.44 | $11.91 | $12.31 | $12.31 | 251,597 |
| 2025-04-02 | $11.77 | $11.77 | $10.90 | $11.00 | $11.00 | 177,487 |
| 2025-04-01 | $12.35 | $12.35 | $11.29 | $11.46 | $11.46 | 51,357 |
| 2025-03-31 | $13.35 | $13.35 | $11.63 | $11.79 | $11.79 | 90,574 |
| 2025-03-28 | $11.27 | $11.79 | $11.24 | $11.77 | $11.77 | 84,913 |
| 2025-03-27 | $11.19 | $11.19 | $10.71 | $11.05 | $11.05 | 28,599 |
| 2025-03-26 | $10.81 | $11.16 | $10.81 | $11.06 | $11.06 | 60,354 |
| 2025-03-25 | $10.90 | $11.06 | $10.81 | $10.81 | $10.81 | 30,932 |
| 2025-03-24 | $12.23 | $12.23 | $10.95 | $10.97 | $10.97 | 113,165 |
| 2025-03-21 | $12.49 | $12.49 | $11.90 | $11.95 | $11.95 | 68,080 |
| 2025-03-20 | $11.96 | $12.03 | $11.66 | $11.95 | $11.95 | 25,781 |
| 2025-03-19 | $12.47 | $12.47 | $11.54 | $11.88 | $11.88 | 75,479 |
| 2025-03-18 | $12.21 | $12.44 | $12.17 | $12.36 | $12.36 | 61,392 |
| 2025-03-17 | $12.11 | $12.11 | $11.80 | $11.90 | $11.90 | 36,049 |
| 2025-03-14 | $12.06 | $12.30 | $11.96 | $11.96 | $11.96 | 106,219 |
| 2025-03-13 | $11.98 | $12.58 | $11.98 | $12.47 | $12.47 | 107,516 |
| 2025-03-12 | $11.68 | $12.14 | $11.54 | $11.88 | $11.88 | 60,561 |
| 2025-03-11 | $11.89 | $12.25 | $11.62 | $11.99 | $11.99 | 95,446 |
| 2025-03-10 | $11.37 | $11.96 | $11.28 | $11.80 | $11.80 | 157,966 |
| 2025-03-07 | $11.13 | $11.55 | $10.92 | $11.03 | $11.03 | 81,908 |
| 2025-03-06 | $11.10 | $11.10 | $10.60 | $10.98 | $10.98 | 84,261 |
| 2025-03-05 | $11.11 | $11.11 | $10.38 | $10.41 | $10.41 | 74,149 |
| 2025-03-04 | $10.90 | $11.00 | $10.36 | $10.74 | $10.74 | 58,724 |
| 2025-03-03 | $9.73 | $10.55 | $9.73 | $10.48 | $10.48 | 53,699 |
| 2025-02-28 | $10.34 | $10.42 | $10.00 | $10.00 | $10.00 | 27,604 |
| 2025-02-27 | $9.87 | $10.36 | $9.87 | $10.34 | $10.34 | 34,274 |
| 2025-02-26 | $9.81 | $10.06 | $9.68 | $10.02 | $10.02 | 26,630 |
| 2025-02-25 | $9.80 | $10.23 | $9.80 | $9.97 | $9.97 | 31,011 |
| 2025-02-24 | $10.03 | $10.03 | $9.70 | $9.86 | $9.86 | 57,754 |
| 2025-02-21 | $9.26 | $9.81 | $9.26 | $9.74 | $9.74 | 62,840 |
| 2025-02-20 | $9.32 | $9.39 | $9.26 | $9.26 | $9.26 | 13,390 |
| 2025-02-19 | $9.11 | $9.14 | $9.10 | $9.10 | $9.10 | 1,492 |
| 2025-02-18 | $9.06 | $9.21 | $9.06 | $9.10 | $9.10 | 8,456 |
| 2025-02-14 | $8.94 | $9.06 | $8.86 | $9.02 | $9.02 | 11,727 |
| 2025-02-13 | $9.13 | $9.15 | $9.00 | $9.01 | $9.01 | 5,437 |
| 2025-02-12 | $10.15 | $10.15 | $9.20 | $9.30 | $9.30 | 20,873 |
| 2025-02-11 | $9.15 | $9.33 | $9.15 | $9.31 | $9.31 | 14,671 |
| 2025-02-10 | $9.15 | $9.15 | $8.98 | $9.08 | $9.08 | 4,436 |
| 2025-02-07 | $8.90 | $9.17 | $8.81 | $9.14 | $9.14 | 15,550 |
| 2025-02-06 | $8.87 | $8.87 | $8.79 | $8.81 | $8.81 | 3,623 |
| 2025-02-05 | $8.78 | $8.86 | $8.78 | $8.83 | $8.83 | 5,674 |
| 2025-02-04 | $8.79 | $8.79 | $8.65 | $8.65 | $8.65 | 2,141 |
| 2025-02-03 | $9.15 | $9.15 | $8.79 | $8.85 | $8.85 | 29,253 |
| 2025-01-31 | $8.40 | $8.66 | $8.39 | $8.62 | $8.62 | 3,730 |
| 2025-01-30 | $8.55 | $8.56 | $8.44 | $8.50 | $8.50 | 7,960 |
| 2025-01-29 | $8.69 | $8.70 | $8.62 | $8.70 | $8.70 | 655 |
| 2025-01-28 | $8.74 | $8.74 | $8.63 | $8.65 | $8.65 | 3,189 |
| 2025-01-27 | $8.92 | $8.92 | $8.66 | $8.66 | $8.66 | 2,833 |
| 2025-01-24 | $8.65 | $8.79 | $8.65 | $8.77 | $8.77 | 703 |
| 2025-01-23 | $8.78 | $8.83 | $8.64 | $8.64 | $8.64 | 5,751 |
| 2025-01-22 | $8.66 | $8.78 | $8.64 | $8.75 | $8.75 | 6,503 |
| 2025-01-21 | $8.67 | $8.85 | $8.66 | $8.67 | $8.67 | 29,351 |
| 2025-01-17 | $8.81 | $8.85 | $8.70 | $8.82 | $8.82 | 15,653 |
| 2025-01-16 | $8.93 | $9.12 | $8.93 | $9.06 | $9.06 | 7,855 |
| 2025-01-15 | $9.02 | $9.08 | $8.94 | $8.94 | $8.94 | 22,411 |
| 2025-01-14 | $9.15 | $9.51 | $9.11 | $9.44 | $9.44 | 10,967 |
| 2025-01-13 | $9.91 | $9.91 | $9.41 | $9.42 | $9.42 | 9,712 |
| 2025-01-10 | $9.33 | $9.60 | $9.33 | $9.50 | $9.50 | 12,554 |
| 2025-01-08 | $9.43 | $9.43 | $9.29 | $9.30 | $9.30 | 4,723 |
| 2025-01-07 | $9.23 | $9.40 | $9.21 | $9.36 | $9.36 | 6,257 |
| 2025-01-06 | $8.91 | $9.11 | $8.89 | $9.02 | $9.02 | 13,273 |
| 2025-01-03 | $9.32 | $9.38 | $9.06 | $9.08 | $9.08 | 10,829 |
| 2025-01-02 | $9.19 | $9.55 | $9.17 | $9.45 | $9.45 | 18,173 |
| 2024-12-31 | $9.02 | $9.24 | $8.98 | $9.24 | $9.24 | 14,065 |
| 2024-12-30 | $9.12 | $9.18 | $8.96 | $9.03 | $9.03 | 54,122 |
| 2024-12-27 | $8.78 | $8.83 | $8.78 | $8.79 | $8.79 | 2,654 |
| 2024-12-26 | $8.46 | $8.47 | $8.44 | $8.47 | $8.47 | 746 |
| 2024-12-24 | $8.84 | $8.84 | $8.44 | $8.44 | $8.44 | 474 |
| 2024-12-23 | $9.05 | $9.05 | $8.80 | $8.82 | $8.82 | 1,662 |
| 2024-12-20 | $9.29 | $9.30 | $8.87 | $9.07 | $8.85 | 9,387 |
| 2024-12-19 | $8.93 | $9.21 | $8.86 | $9.11 | $8.90 | 12,497 |
| 2024-12-18 | $8.47 | $9.04 | $8.32 | $9.04 | $8.83 | 8,436 |
| 2024-12-17 | $8.40 | $8.43 | $8.33 | $8.35 | $8.15 | 3,255 |
| 2024-12-16 | $8.57 | $8.57 | $8.39 | $8.41 | $8.21 | 7,423 |
| 2024-12-13 | $8.68 | $8.71 | $8.62 | $8.62 | $8.42 | 5,461 |
| 2024-12-12 | $8.58 | $8.72 | $8.54 | $8.68 | $8.47 | 12,327 |
| 2024-12-11 | $8.71 | $8.71 | $8.54 | $8.56 | $8.36 | 10,734 |
| 2024-12-10 | $8.75 | $8.88 | $8.75 | $8.85 | $8.65 | 5,563 |
| 2024-12-09 | $8.69 | $8.93 | $8.61 | $8.88 | $8.67 | 9,002 |
| 2024-12-06 | $9.19 | $9.19 | $8.82 | $8.82 | $8.82 | 10,222 |
| 2024-12-05 | $9.33 | $9.33 | $9.15 | $9.20 | $9.20 | 4,670 |
| 2024-12-04 | $9.42 | $9.46 | $9.34 | $9.34 | $9.34 | 4,661 |
| 2024-12-03 | $9.57 | $9.59 | $9.51 | $9.51 | $9.51 | 4,859 |
| 2024-12-02 | $9.49 | $9.53 | $9.46 | $9.49 | $9.49 | 2,948 |
| 2024-11-29 | $9.77 | $9.77 | $9.67 | $9.67 | $9.67 | 607 |
| 2024-11-27 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 448 |
| 2024-11-26 | $9.80 | $9.81 | $9.75 | $9.75 | $9.75 | 1,994 |
| 2024-11-25 | $9.79 | $9.81 | $9.70 | $9.81 | $9.81 | 2,692 |
| 2024-11-22 | $10.21 | $10.21 | $9.97 | $10.01 | $10.01 | 7,382 |
| 2024-11-21 | $10.35 | $10.35 | $10.26 | $10.30 | $10.30 | 9,790 |
| 2024-11-20 | $10.45 | $10.45 | $10.34 | $10.34 | $10.34 | 1,073 |
| 2024-11-19 | $10.50 | $10.58 | $10.23 | $10.26 | $10.26 | 7,722 |
| 2024-11-18 | $10.26 | $10.30 | $10.25 | $10.29 | $10.29 | 4,143 |
| 2024-11-15 | $10.40 | $10.54 | $10.40 | $10.44 | $10.44 | 6,982 |
| 2024-11-14 | $10.09 | $10.26 | $10.09 | $10.26 | $10.26 | 761 |
| 2024-11-13 | $10.11 | $10.11 | $9.89 | $9.96 | $9.96 | 5,771 |
| 2024-11-12 | $10.03 | $10.20 | $10.03 | $10.15 | $10.15 | 3,917 |
| 2024-11-11 | $9.98 | $9.98 | $9.82 | $9.93 | $9.93 | 4,294 |
| 2024-11-08 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 808 |
| 2024-11-07 | $10.70 | $10.70 | $10.53 | $10.57 | $10.57 | 1,949 |
| 2024-11-06 | $11.13 | $11.18 | $10.85 | $10.85 | $10.85 | 3,985 |
| 2024-11-05 | $11.66 | $11.68 | $11.62 | $11.62 | $11.62 | 2,296 |
| 2024-11-04 | $11.96 | $12.02 | $11.88 | $12.02 | $12.02 | 792 |
| 2024-11-01 | $11.78 | $11.94 | $11.78 | $11.94 | $11.94 | 1,338 |
| 2024-10-31 | $11.92 | $12.28 | $11.92 | $12.28 | $12.28 | 4,735 |
| 2024-10-30 | $11.79 | $11.92 | $11.76 | $11.92 | $11.92 | 1,765 |
| 2024-10-29 | $11.97 | $11.97 | $11.91 | $11.91 | $11.91 | 863 |
| 2024-10-28 | $11.56 | $11.78 | $11.56 | $11.78 | $11.78 | 5,481 |
| 2024-10-25 | $11.79 | $11.85 | $11.62 | $11.83 | $11.83 | 6,242 |
| 2024-10-24 | $12.06 | $12.06 | $11.90 | $11.90 | $11.90 | 10,316 |
| 2024-10-23 | $12.52 | $12.76 | $12.49 | $12.68 | $12.68 | 1,938 |
| 2024-10-22 | $12.39 | $12.41 | $12.27 | $12.28 | $12.28 | 2,591 |
| 2024-10-21 | $12.06 | $12.26 | $12.06 | $12.20 | $12.20 | 2,590 |
| 2024-10-18 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 335 |
| 2024-10-17 | $12.10 | $12.10 | $12.08 | $12.08 | $12.08 | 1,684 |
| 2024-10-16 | $12.14 | $12.16 | $12.05 | $12.07 | $12.07 | 2,147 |
| 2024-10-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 286 |
| 2024-10-14 | $12.26 | $12.26 | $12.22 | $12.22 | $12.22 | 1,476 |
| 2024-10-11 | $12.44 | $12.44 | $12.32 | $12.32 | $12.32 | 2,172 |
| 2024-10-10 | $12.17 | $12.21 | $12.09 | $12.20 | $12.20 | 1,284 |
| 2024-10-09 | $12.27 | $12.27 | $12.06 | $12.08 | $12.08 | 3,333 |
| 2024-10-08 | $12.36 | $12.37 | $12.24 | $12.25 | $12.25 | 3,484 |
| 2024-10-07 | $12.32 | $12.51 | $12.32 | $12.51 | $12.51 | 11,225 |
| 2024-10-04 | $12.24 | $12.36 | $12.04 | $12.12 | $12.12 | 9,618 |
| 2024-10-03 | $12.19 | $12.52 | $12.19 | $12.48 | $12.48 | 11,198 |
| 2024-10-02 | $12.28 | $12.31 | $12.09 | $12.16 | $12.16 | 2,382 |
| 2024-10-01 | $12.20 | $12.20 | $11.87 | $11.95 | $11.95 | 4,683 |
| 2024-09-30 | $11.75 | $11.98 | $11.75 | $11.83 | $11.83 | 5,051 |
| 2024-09-27 | $11.71 | $11.78 | $11.71 | $11.77 | $11.77 | 2,472 |
| 2024-09-26 | $11.80 | $11.89 | $11.80 | $11.81 | $11.81 | 5,619 |
| 2024-09-25 | $11.79 | $11.94 | $11.79 | $11.91 | $11.91 | 2,572 |
| 2024-09-24 | $12.23 | $12.23 | $12.05 | $12.05 | $11.83 | 2,319 |
| 2024-09-23 | $12.43 | $12.45 | $12.26 | $12.26 | $12.03 | 4,103 |
| 2024-09-20 | $12.60 | $12.64 | $12.53 | $12.55 | $12.32 | 1,502 |
| 2024-09-19 | $12.60 | $12.65 | $12.42 | $12.50 | $12.26 | 4,732 |
| 2024-09-18 | $13.03 | $13.08 | $12.65 | $13.08 | $12.83 | 6,534 |
| 2024-09-17 | $12.93 | $13.07 | $12.76 | $13.02 | $12.77 | 6,684 |
| 2024-09-16 | $13.12 | $13.18 | $13.11 | $13.13 | $12.88 | 6,652 |
| 2024-09-13 | $13.07 | $13.11 | $13.06 | $13.08 | $13.08 | 3,455 |
| 2024-09-12 | $13.50 | $13.50 | $13.10 | $13.28 | $13.28 | 7,263 |
| 2024-09-11 | $14.13 | $14.35 | $13.55 | $13.55 | $13.55 | 2,740 |
| 2024-09-10 | $13.83 | $14.10 | $13.80 | $13.82 | $13.82 | 2,761 |
| 2024-09-09 | $14.33 | $14.33 | $14.03 | $14.16 | $14.16 | 7,793 |
| 2024-09-06 | $14.35 | $14.52 | $14.35 | $14.52 | $14.52 | 3,638 |
| 2024-09-05 | $13.77 | $13.99 | $13.77 | $13.86 | $13.86 | 3,543 |
| 2024-09-04 | $14.45 | $14.45 | $14.06 | $14.14 | $14.14 | 5,907 |
| 2024-09-03 | $13.92 | $14.26 | $13.92 | $14.26 | $14.26 | 2,180 |
| 2024-08-30 | $14.11 | $14.11 | $13.83 | $13.83 | $13.83 | 822 |
| 2024-08-29 | $14.01 | $14.26 | $13.94 | $14.26 | $14.26 | 12,155 |
| 2024-08-28 | $14.10 | $14.44 | $13.99 | $14.26 | $14.26 | 2,712 |
| 2024-08-27 | $14.10 | $14.10 | $13.98 | $14.01 | $14.01 | 4,256 |
| 2024-08-26 | $13.59 | $13.93 | $13.59 | $13.93 | $13.93 | 3,868 |
| 2024-08-23 | $14.11 | $14.11 | $13.69 | $13.69 | $13.69 | 6,479 |
| 2024-08-22 | $13.86 | $14.27 | $13.86 | $14.27 | $14.27 | 2,478 |
| 2024-08-21 | $13.77 | $13.85 | $13.74 | $13.75 | $13.75 | 3,865 |
| 2024-08-20 | $13.98 | $14.12 | $13.93 | $14.09 | $14.09 | 28,996 |
| 2024-08-19 | $14.29 | $14.30 | $14.04 | $14.07 | $14.07 | 77,754 |
| 2024-08-16 | $14.47 | $14.47 | $14.30 | $14.41 | $14.41 | 4,235 |
| 2024-08-15 | $14.71 | $14.76 | $14.42 | $14.49 | $14.49 | 9,403 |
| 2024-08-14 | $15.29 | $15.57 | $15.29 | $15.43 | $15.43 | 4,826 |
| 2024-08-13 | $16.40 | $16.40 | $15.23 | $15.34 | $15.34 | 62,032 |
| 2024-08-12 | $16.15 | $16.19 | $15.94 | $16.13 | $16.13 | 51,756 |
| 2024-08-09 | $15.93 | $16.09 | $15.92 | $15.95 | $15.95 | 3,256 |
| 2024-08-08 | $16.54 | $16.54 | $16.00 | $16.04 | $16.04 | 9,802 |
| 2024-08-07 | $15.92 | $16.77 | $15.90 | $16.75 | $16.75 | 27,152 |
| 2024-08-06 | $16.50 | $16.64 | $15.87 | $16.21 | $16.21 | 27,506 |
| 2024-08-05 | $17.35 | $17.35 | $16.38 | $16.68 | $16.68 | 54,396 |
| 2024-08-02 | $15.60 | $15.95 | $15.58 | $15.67 | $15.67 | 11,779 |
| 2024-08-01 | $13.77 | $14.75 | $13.77 | $14.58 | $14.58 | 3,069 |
| 2024-07-31 | $13.93 | $13.93 | $13.86 | $13.87 | $13.87 | 4,051 |
| 2024-07-30 | $14.11 | $14.43 | $14.11 | $14.29 | $14.29 | 2,950 |
| 2024-07-29 | $14.23 | $14.33 | $14.14 | $14.15 | $14.15 | 11,942 |
| 2024-07-26 | $14.79 | $14.81 | $14.62 | $14.67 | $14.67 | 13,329 |
| 2024-07-25 | $14.82 | $14.92 | $14.57 | $14.92 | $14.92 | 6,236 |
| 2024-07-24 | $14.05 | $14.82 | $14.05 | $14.81 | $14.81 | 4,792 |
| 2024-07-23 | $13.50 | $13.70 | $13.48 | $13.70 | $13.70 | 7,928 |
| 2024-07-22 | $13.79 | $13.79 | $13.56 | $13.56 | $13.56 | 3,369 |
| 2024-07-19 | $13.76 | $13.92 | $13.76 | $13.88 | $13.88 | 2,658 |
| 2024-07-18 | $13.27 | $13.65 | $13.16 | $13.61 | $13.61 | 5,695 |
| 2024-07-17 | $13.04 | $13.37 | $13.04 | $13.32 | $13.32 | 10,717 |
| 2024-07-16 | $13.30 | $13.30 | $12.91 | $12.91 | $12.91 | 3,107 |
| 2024-07-15 | $13.15 | $13.40 | $13.15 | $13.40 | $13.40 | 3,713 |
| 2024-07-12 | $13.66 | $13.66 | $13.33 | $13.33 | $13.33 | 513 |
| 2024-07-11 | $13.31 | $13.68 | $13.08 | $13.66 | $13.66 | 2,292 |
| 2024-07-10 | $13.58 | $13.58 | $13.31 | $13.31 | $13.31 | 1,360 |
| 2024-07-09 | $13.46 | $13.53 | $13.46 | $13.53 | $13.53 | 1,253 |
| 2024-07-08 | $13.67 | $13.67 | $13.53 | $13.60 | $13.60 | 4,091 |
| 2024-07-05 | $13.70 | $13.76 | $13.59 | $13.60 | $13.60 | 4,332 |
| 2024-07-03 | $13.96 | $13.96 | $13.76 | $13.82 | $13.82 | 4,181 |
| 2024-07-02 | $14.18 | $14.18 | $14.03 | $14.03 | $14.03 | 1,557 |
| 2024-07-01 | $14.60 | $14.60 | $14.56 | $14.56 | $14.56 | 631 |
| 2024-06-28 | $14.66 | $14.70 | $14.63 | $14.66 | $14.66 | 2,583 |
| 2024-06-27 | $14.43 | $14.50 | $14.35 | $14.35 | $14.35 | 7,662 |
| 2024-06-26 | $15.00 | $15.00 | $14.47 | $14.48 | $14.48 | 4,941 |
| 2024-06-25 | $15.10 | $15.10 | $15.09 | $15.09 | $14.96 | 465 |
| 2024-06-24 | $14.70 | $14.97 | $14.66 | $14.96 | $14.83 | 10,468 |
| 2024-06-21 | $14.95 | $15.00 | $14.75 | $14.76 | $14.64 | 22,687 |
| 2024-06-20 | $14.99 | $15.18 | $14.99 | $15.04 | $15.04 | 27,846 |
| 2024-06-18 | $15.05 | $15.13 | $15.05 | $15.06 | $15.06 | 2,705 |
| 2024-06-17 | $15.71 | $15.71 | $14.88 | $14.94 | $14.94 | 6,503 |
| 2024-06-14 | $15.61 | $15.66 | $15.53 | $15.57 | $15.57 | 34,536 |
| 2024-06-13 | $15.22 | $15.27 | $15.19 | $15.23 | $15.23 | 7,436 |
| 2024-06-12 | $15.22 | $15.25 | $15.01 | $15.25 | $15.25 | 18,844 |
| 2024-06-11 | $15.75 | $15.81 | $15.60 | $15.60 | $15.60 | 5,830 |
| 2024-06-10 | $15.54 | $15.58 | $15.51 | $15.51 | $15.51 | 13,634 |
| 2024-06-07 | $15.56 | $15.57 | $15.46 | $15.57 | $15.57 | 2,404 |
| 2024-06-06 | $15.80 | $15.80 | $15.45 | $15.47 | $15.47 | 12,512 |
| 2024-06-05 | $15.75 | $15.77 | $15.68 | $15.68 | $15.68 | 2,686 |
| 2024-06-04 | $15.85 | $15.99 | $15.85 | $15.86 | $15.86 | 1,182 |
| 2024-06-03 | $15.75 | $16.07 | $15.75 | $15.96 | $15.96 | 14,426 |
| 2024-05-31 | $16.05 | $16.33 | $15.90 | $15.90 | $15.90 | 4,429 |
| 2024-05-30 | $16.23 | $16.23 | $16.00 | $16.05 | $16.05 | 8,368 |
| 2024-05-29 | $16.12 | $16.27 | $16.10 | $16.27 | $16.27 | 10,879 |
| 2024-05-28 | $15.90 | $16.15 | $15.90 | $16.05 | $16.05 | 37,036 |
| 2024-05-24 | $16.16 | $16.16 | $15.82 | $15.93 | $15.93 | 1,191 |
| 2024-05-23 | $15.81 | $16.30 | $15.81 | $16.27 | $16.27 | 17,103 |
| 2024-05-22 | $15.50 | $15.72 | $15.50 | $15.72 | $15.72 | 1,465 |
| 2024-05-21 | $15.79 | $15.79 | $15.37 | $15.38 | $15.38 | 7,700 |
| 2024-05-20 | $15.25 | $15.57 | $15.25 | $15.57 | $15.57 | 2,616 |
| 2024-05-17 | $15.42 | $15.42 | $15.33 | $15.33 | $15.33 | 13,021 |
| 2024-05-16 | $15.38 | $15.46 | $15.34 | $15.46 | $15.46 | 13,126 |
| 2024-05-15 | $15.36 | $15.36 | $15.27 | $15.27 | $15.27 | 239 |
| 2024-05-14 | $15.42 | $15.42 | $15.29 | $15.29 | $15.29 | 1,174 |
| 2024-05-13 | $15.47 | $15.47 | $15.27 | $15.47 | $15.47 | 1,733 |
| 2024-05-10 | $15.25 | $15.45 | $15.24 | $15.39 | $15.39 | 1,688 |
| 2024-05-09 | $15.35 | $15.48 | $15.18 | $15.25 | $15.25 | 8,068 |
| 2024-05-08 | $15.41 | $15.49 | $15.41 | $15.46 | $15.46 | 1,422 |
| 2024-05-07 | $15.05 | $15.32 | $15.05 | $15.29 | $15.29 | 1,314 |
| 2024-05-06 | $15.35 | $15.35 | $15.12 | $15.12 | $15.12 | 874 |
| 2024-05-03 | $15.13 | $15.41 | $15.13 | $15.39 | $15.39 | 5,157 |
| 2024-05-02 | $15.67 | $15.67 | $15.60 | $15.64 | $15.64 | 3,800 |
| 2024-05-01 | $15.84 | $16.18 | $15.57 | $15.98 | $15.98 | 12,248 |
| 2024-04-30 | $15.29 | $15.76 | $15.26 | $15.76 | $15.76 | 5,148 |
| 2024-04-29 | $15.49 | $15.49 | $15.05 | $15.09 | $15.09 | 14,192 |
| 2024-04-26 | $15.78 | $15.78 | $15.64 | $15.78 | $15.78 | 4,345 |
| 2024-04-25 | $16.62 | $16.62 | $16.08 | $16.08 | $16.08 | 3,912 |
| 2024-04-24 | $15.86 | $16.24 | $15.83 | $16.12 | $16.12 | 8,272 |
| 2024-04-23 | $16.56 | $16.58 | $16.17 | $16.40 | $16.40 | 4,739 |
| 2024-04-22 | $16.95 | $16.95 | $16.63 | $16.82 | $16.82 | 4,671 |
| 2024-04-19 | $16.71 | $17.08 | $16.71 | $16.95 | $16.95 | 4,905 |
| 2024-04-18 | $16.43 | $16.66 | $16.43 | $16.66 | $16.66 | 790 |
| 2024-04-17 | $16.38 | $16.49 | $16.31 | $16.42 | $16.42 | 2,436 |
| 2024-04-16 | $16.35 | $16.43 | $16.19 | $16.29 | $16.29 | 10,347 |
| 2024-04-15 | $15.86 | $16.09 | $15.86 | $16.09 | $16.09 | 2,060 |
| 2024-04-12 | $15.37 | $15.63 | $15.37 | $15.57 | $15.57 | 1,413 |
| 2024-04-11 | $15.34 | $15.39 | $15.08 | $15.08 | $15.08 | 2,396 |
| 2024-04-10 | $15.28 | $15.28 | $15.26 | $15.26 | $15.26 | 284 |
| 2024-04-09 | $15.02 | $15.02 | $14.86 | $14.86 | $14.86 | 295 |
| 2024-04-08 | $14.95 | $14.98 | $14.95 | $14.98 | $14.98 | 868 |
| 2024-04-05 | $15.43 | $15.43 | $15.04 | $15.23 | $15.23 | 2,675 |
| 2024-04-04 | $14.90 | $15.39 | $14.74 | $15.39 | $15.39 | 1,614 |
| 2024-04-03 | $15.20 | $15.20 | $14.96 | $15.08 | $15.08 | 1,340 |
| 2024-04-02 | $15.14 | $15.19 | $15.08 | $15.08 | $15.08 | 8,328 |
| 2024-04-01 | $14.61 | $14.63 | $14.57 | $14.63 | $14.63 | 1,198 |
| 2024-03-28 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 329 |
| 2024-03-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 82 |
| 2024-03-26 | $14.47 | $14.65 | $14.47 | $14.65 | $14.65 | 565 |
| 2024-03-25 | $14.77 | $14.77 | $14.59 | $14.68 | $14.68 | 913 |
| 2024-03-22 | $14.64 | $14.67 | $14.54 | $14.54 | $14.54 | 1,675 |
| 2024-03-21 | $14.28 | $14.30 | $14.21 | $14.30 | $14.30 | 2,116 |
| 2024-03-20 | $14.77 | $14.84 | $14.48 | $14.50 | $14.50 | 1,783 |
| 2024-03-19 | $15.04 | $15.04 | $15.04 | $15.04 | $14.91 | 430 |
| 2024-03-18 | $15.29 | $15.32 | $15.29 | $15.32 | $15.19 | 338 |
| 2024-03-15 | $15.42 | $15.56 | $15.41 | $15.54 | $15.40 | 4,080 |
| 2024-03-14 | $15.19 | $15.25 | $15.19 | $15.25 | $15.12 | 2,092 |
| 2024-03-13 | $14.94 | $15.03 | $14.93 | $15.02 | $14.90 | 1,253 |
| 2024-03-12 | $14.89 | $14.94 | $14.89 | $14.94 | $14.81 | 649 |
| 2024-03-11 | $15.24 | $15.24 | $15.23 | $15.24 | $15.11 | 1,265 |
| 2024-03-08 | $15.22 | $15.22 | $15.13 | $15.13 | $15.00 | 1,212 |
| 2024-03-07 | $14.93 | $15.00 | $14.93 | $15.00 | $14.87 | 1,357 |
| 2024-03-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 294 |
| 2024-03-05 | $15.02 | $15.11 | $14.87 | $15.11 | $14.98 | 784 |
| 2024-03-04 | $14.36 | $14.74 | $14.36 | $14.74 | $14.62 | 1,940 |
| 2024-03-01 | $14.60 | $14.60 | $14.30 | $14.34 | $14.34 | 10,440 |
| 2024-02-29 | $14.45 | $14.53 | $14.41 | $14.41 | $14.41 | 1,994 |
| 2024-02-28 | $14.76 | $14.76 | $14.56 | $14.65 | $14.65 | 4,637 |
| 2024-02-27 | $14.83 | $14.83 | $14.76 | $14.76 | $14.76 | 806 |
| 2024-02-26 | $14.72 | $14.84 | $14.72 | $14.84 | $14.84 | 1,426 |
| 2024-02-23 | $14.90 | $14.90 | $14.86 | $14.90 | $14.90 | 1,267 |
| 2024-02-22 | $15.02 | $15.10 | $14.78 | $14.78 | $14.78 | 4,875 |
| 2024-02-21 | $15.32 | $15.52 | $15.32 | $15.38 | $15.38 | 2,570 |
| 2024-02-20 | $15.65 | $15.65 | $15.56 | $15.63 | $15.63 | 862 |
| 2024-02-16 | $15.27 | $15.28 | $15.10 | $15.28 | $15.28 | 4,784 |
| 2024-02-15 | $15.48 | $15.48 | $15.14 | $15.14 | $15.14 | 7,886 |
| 2024-02-14 | $15.78 | $15.78 | $15.48 | $15.48 | $15.48 | 4,596 |
| 2024-02-13 | $15.94 | $15.95 | $15.80 | $15.80 | $15.80 | 553 |
| 2024-02-12 | $15.03 | $15.23 | $15.02 | $15.20 | $15.20 | 2,287 |
| 2024-02-09 | $15.34 | $15.34 | $15.14 | $15.15 | $15.15 | 1,830 |
| 2024-02-08 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 242 |
| 2024-02-07 | $15.58 | $15.58 | $15.42 | $15.51 | $15.51 | 2,454 |
| 2024-02-06 | $16.25 | $16.25 | $15.89 | $15.89 | $15.89 | 2,845 |
| 2024-02-05 | $15.88 | $16.05 | $15.88 | $16.02 | $16.02 | 2,132 |
| 2024-02-02 | $15.82 | $16.03 | $15.48 | $15.59 | $15.59 | 12,999 |
| 2024-02-01 | $16.65 | $16.65 | $16.21 | $16.21 | $16.21 | 4,326 |
| 2024-01-31 | $16.38 | $16.76 | $16.38 | $16.76 | $16.76 | 977 |
| 2024-01-30 | $16.09 | $16.19 | $16.09 | $16.19 | $16.19 | 1,733 |
| 2024-01-29 | $16.73 | $16.73 | $16.20 | $16.20 | $16.20 | 8,688 |
| 2024-01-26 | $16.63 | $16.72 | $16.58 | $16.65 | $16.65 | 1,343 |
| 2024-01-25 | $16.77 | $17.06 | $16.75 | $16.83 | $16.83 | 15,230 |
| 2024-01-24 | $16.11 | $16.42 | $16.11 | $16.40 | $16.40 | 1,505 |
| 2024-01-23 | $16.13 | $16.36 | $16.13 | $16.28 | $16.28 | 1,186 |
| 2024-01-22 | $15.87 | $16.20 | $15.87 | $16.20 | $16.20 | 427 |
| 2024-01-19 | $16.42 | $16.42 | $15.99 | $16.03 | $16.03 | 2,176 |
| 2024-01-18 | $16.44 | $16.56 | $16.35 | $16.36 | $16.36 | 3,123 |
| 2024-01-17 | $16.61 | $16.74 | $16.52 | $16.52 | $16.52 | 4,052 |
| 2024-01-16 | $16.24 | $16.36 | $16.13 | $16.24 | $16.24 | 2,819 |
| 2024-01-12 | $15.93 | $16.26 | $15.93 | $16.18 | $16.18 | 3,936 |
| 2024-01-11 | $15.76 | $16.05 | $15.76 | $15.82 | $15.82 | 1,640 |
| 2024-01-10 | $15.85 | $15.87 | $15.77 | $15.77 | $15.77 | 830 |
| 2024-01-09 | $16.10 | $16.17 | $15.96 | $16.00 | $16.00 | 2,065 |
| 2024-01-08 | $16.27 | $16.30 | $15.88 | $15.88 | $15.88 | 3,176 |
| 2024-01-05 | $16.23 | $16.43 | $16.23 | $16.42 | $16.42 | 2,141 |
| 2024-01-04 | $16.41 | $16.47 | $16.11 | $16.47 | $16.47 | 6,610 |
| 2024-01-03 | $16.14 | $16.24 | $15.99 | $16.19 | $16.19 | 6,070 |
| 2024-01-02 | $15.35 | $15.70 | $15.35 | $15.60 | $15.60 | 6,873 |
| 2023-12-29 | $15.12 | $15.32 | $15.12 | $15.32 | $15.32 | 1,262 |
| 2023-12-28 | $14.99 | $15.12 | $14.99 | $15.12 | $15.12 | 485 |
| 2023-12-27 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 1,350 |
| 2023-12-26 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 515 |
| 2023-12-22 | $14.97 | $15.25 | $14.96 | $15.17 | $15.17 | 2,757 |
| 2023-12-21 | $15.23 | $15.23 | $14.95 | $14.95 | $14.95 | 620 |
| 2023-12-20 | $14.80 | $15.37 | $14.79 | $15.37 | $15.37 | 1,824 |
| 2023-12-19 | $14.99 | $15.08 | $14.99 | $15.08 | $14.87 | 3,181 |
| 2023-12-18 | $15.30 | $15.30 | $15.30 | $15.30 | $15.09 | 219 |
| 2023-12-15 | $15.60 | $15.60 | $15.44 | $15.44 | $15.23 | 64,341 |
| 2023-12-14 | $15.59 | $15.68 | $15.52 | $15.56 | $15.35 | 76,067 |
| 2023-12-13 | $16.45 | $16.60 | $15.99 | $15.99 | $15.77 | 4,584 |
| 2023-12-12 | $16.53 | $16.57 | $16.38 | $16.38 | $16.16 | 938 |
| 2023-12-11 | $16.73 | $16.73 | $16.47 | $16.48 | $16.26 | 817 |
| 2023-12-08 | $16.69 | $16.69 | $16.50 | $16.56 | $16.33 | 2,140 |
| 2023-12-07 | $16.72 | $16.73 | $16.71 | $16.71 | $16.49 | 1,083 |
| 2023-12-06 | $16.75 | $16.99 | $16.63 | $16.99 | $16.76 | 3,742 |
| 2023-12-05 | $16.89 | $17.04 | $16.89 | $17.04 | $16.81 | 880 |
| 2023-12-04 | $17.07 | $17.13 | $17.06 | $17.06 | $16.83 | 790 |
| 2023-12-01 | $17.28 | $17.28 | $16.92 | $16.94 | $16.71 | 2,312 |
| 2023-11-30 | $17.54 | $17.54 | $17.44 | $17.44 | $17.20 | 1,278 |
| 2023-11-29 | $16.91 | $17.34 | $16.91 | $17.34 | $17.11 | 4,493 |
| 2023-11-28 | $17.36 | $17.50 | $17.24 | $17.24 | $17.01 | 3,283 |
| 2023-11-27 | $17.58 | $17.58 | $17.38 | $17.44 | $17.21 | 2,845 |
| 2023-11-24 | $17.50 | $17.50 | $17.42 | $17.48 | $17.48 | 2,917 |
| 2023-11-22 | $17.48 | $17.58 | $17.46 | $17.52 | $17.52 | 3,218 |
| 2023-11-21 | $17.90 | $17.90 | $17.62 | $17.62 | $17.62 | 3,416 |
| 2023-11-20 | $17.69 | $17.69 | $17.46 | $17.53 | $17.53 | 8,231 |
| 2023-11-17 | $17.91 | $17.91 | $17.67 | $17.67 | $17.67 | 3,546 |
| 2023-11-16 | $17.91 | $17.97 | $17.88 | $17.92 | $17.92 | 3,346 |
| 2023-11-15 | $17.35 | $17.52 | $17.29 | $17.52 | $17.52 | 3,015 |
| 2023-11-14 | $18.00 | $18.00 | $17.48 | $17.59 | $17.59 | 13,011 |
| 2023-11-13 | $19.23 | $19.25 | $18.78 | $18.84 | $18.84 | 2,391 |
| 2023-11-10 | $19.51 | $19.51 | $18.97 | $19.00 | $19.00 | 10,005 |
| 2023-11-09 | $19.14 | $19.64 | $19.14 | $19.63 | $19.63 | 5,847 |
| 2023-11-08 | $18.80 | $18.92 | $18.80 | $18.90 | $18.90 | 4,189 |
| 2023-11-07 | $19.20 | $19.20 | $18.75 | $18.82 | $18.82 | 18,898 |
| 2023-11-06 | $19.12 | $19.46 | $19.12 | $19.28 | $19.28 | 35,807 |
| 2023-11-03 | $19.38 | $19.38 | $19.10 | $19.26 | $19.26 | 7,379 |
| 2023-11-02 | $20.04 | $20.18 | $19.77 | $19.79 | $19.79 | 15,274 |
| 2023-11-01 | $21.26 | $21.26 | $20.81 | $20.88 | $20.88 | 7,809 |
| 2023-10-31 | $21.55 | $21.72 | $21.27 | $21.38 | $21.38 | 26,684 |
| 2023-10-30 | $21.78 | $22.05 | $21.57 | $21.69 | $21.69 | 40,380 |
| 2023-10-27 | $21.95 | $22.26 | $21.48 | $22.17 | $22.17 | 11,758 |
| 2023-10-26 | $22.11 | $22.60 | $21.86 | $22.57 | $22.57 | 11,132 |
| 2023-10-25 | $21.42 | $21.90 | $21.42 | $21.89 | $21.89 | 8,223 |
| 2023-10-24 | $20.98 | $21.27 | $20.83 | $21.02 | $21.02 | 2,655 |
| 2023-10-23 | $21.77 | $21.77 | $21.15 | $21.47 | $21.47 | 9,517 |
| 2023-10-20 | $21.13 | $21.52 | $21.07 | $21.52 | $21.52 | 12,718 |
| 2023-10-19 | $20.21 | $21.03 | $20.21 | $20.82 | $20.82 | 8,934 |
| 2023-10-18 | $19.31 | $19.83 | $19.27 | $19.83 | $19.83 | 10,964 |
| 2023-10-17 | $19.37 | $19.43 | $18.87 | $18.96 | $18.96 | 4,636 |
| 2023-10-16 | $19.23 | $19.23 | $18.92 | $19.00 | $19.00 | 5,434 |
| 2023-10-13 | $19.10 | $19.74 | $19.10 | $19.64 | $19.64 | 8,416 |
| 2023-10-12 | $18.80 | $19.36 | $18.60 | $19.08 | $19.08 | 8,814 |
| 2023-10-11 | $18.66 | $18.96 | $18.66 | $18.66 | $18.66 | 3,842 |
| 2023-10-10 | $18.76 | $18.79 | $18.45 | $18.79 | $18.79 | 8,412 |
| 2023-10-09 | $19.61 | $19.95 | $19.12 | $19.22 | $19.22 | 9,860 |
| 2023-10-06 | $19.50 | $20.07 | $19.21 | $19.28 | $19.28 | 11,721 |
| 2023-10-05 | $19.20 | $19.74 | $19.20 | $19.53 | $19.53 | 7,964 |
| 2023-10-04 | $19.99 | $20.44 | $19.25 | $19.25 | $19.25 | 9,223 |
| 2023-10-03 | $19.32 | $20.15 | $19.32 | $20.08 | $20.08 | 4,881 |
| 2023-10-02 | $19.32 | $19.32 | $19.00 | $19.14 | $19.14 | 1,098 |
| 2023-09-29 | $18.94 | $19.18 | $18.69 | $19.18 | $19.18 | 4,390 |
| 2023-09-28 | $19.85 | $19.98 | $19.25 | $19.31 | $19.31 | 8,982 |
| 2023-09-27 | $19.66 | $20.18 | $19.59 | $19.80 | $19.80 | 6,128 |
| 2023-09-26 | $19.36 | $19.65 | $19.32 | $19.63 | $19.63 | 7,644 |
| 2023-09-25 | $19.47 | $19.47 | $18.97 | $18.98 | $18.98 | 6,056 |
| 2023-09-22 | $18.67 | $19.13 | $18.51 | $19.13 | $19.13 | 6,498 |
| 2023-09-21 | $18.37 | $18.73 | $18.29 | $18.73 | $18.73 | 7,681 |
| 2023-09-20 | $17.44 | $17.82 | $17.24 | $17.81 | $17.81 | 2,679 |
| 2023-09-19 | $17.76 | $17.92 | $17.56 | $17.61 | $17.44 | 10,936 |
| 2023-09-18 | $17.34 | $17.49 | $17.20 | $17.44 | $17.28 | 2,390 |
| 2023-09-15 | $16.98 | $17.09 | $16.98 | $17.07 | $16.90 | 4,425 |
| 2023-09-14 | $16.45 | $16.52 | $16.44 | $16.49 | $16.34 | 1,383 |
| 2023-09-13 | $16.78 | $16.93 | $16.78 | $16.82 | $16.66 | 1,355 |
| 2023-09-12 | $16.80 | $17.06 | $16.80 | $17.06 | $16.89 | 962 |
| 2023-09-11 | $17.31 | $17.31 | $16.70 | $16.77 | $16.61 | 18,412 |
| 2023-09-08 | $17.59 | $17.75 | $17.59 | $17.74 | $17.57 | 1,044 |
| 2023-09-07 | $18.12 | $18.15 | $17.73 | $17.73 | $17.73 | 2,293 |
| 2023-09-06 | $17.98 | $18.06 | $17.83 | $17.83 | $17.83 | 6,132 |
| 2023-09-05 | $17.65 | $17.65 | $17.48 | $17.51 | $17.51 | 1,624 |
| 2023-09-01 | $17.26 | $17.57 | $17.25 | $17.47 | $17.47 | 2,032 |
| 2023-08-31 | $17.21 | $17.26 | $17.11 | $17.26 | $17.26 | 3,217 |
| 2023-08-30 | $17.64 | $17.64 | $17.30 | $17.36 | $17.36 | 5,253 |
| 2023-08-29 | $18.36 | $18.36 | $17.55 | $17.55 | $17.55 | 17,349 |
| 2023-08-28 | $18.36 | $18.61 | $18.32 | $18.41 | $18.41 | 13,369 |
| 2023-08-25 | $18.70 | $19.14 | $18.54 | $18.54 | $18.54 | 4,619 |
| 2023-08-24 | $18.36 | $18.96 | $18.36 | $18.96 | $18.96 | 9,363 |
| 2023-08-23 | $18.66 | $18.66 | $18.15 | $18.24 | $18.24 | 5,849 |
| 2023-08-22 | $17.31 | $18.63 | $17.31 | $18.54 | $18.54 | 5,723 |
| 2023-08-21 | $18.72 | $18.98 | $18.55 | $18.58 | $18.58 | 15,863 |
| 2023-08-18 | $19.53 | $19.53 | $18.96 | $19.06 | $19.06 | 16,457 |
| 2023-08-17 | $18.37 | $18.95 | $18.36 | $18.88 | $18.88 | 7,111 |
| 2023-08-16 | $18.15 | $18.28 | $17.85 | $18.28 | $18.28 | 5,306 |
| 2023-08-15 | $17.68 | $17.84 | $17.68 | $17.84 | $17.84 | 1,525 |
| 2023-08-14 | $17.83 | $17.83 | $17.44 | $17.44 | $17.44 | 3,651 |
| 2023-08-11 | $17.66 | $17.66 | $17.40 | $17.50 | $17.50 | 2,547 |
| 2023-08-10 | $17.01 | $17.46 | $16.89 | $17.34 | $17.34 | 6,123 |
| 2023-08-09 | $16.85 | $17.41 | $16.85 | $17.41 | $17.41 | 2,782 |
| 2023-08-08 | $17.05 | $17.08 | $17.00 | $17.00 | $17.00 | 943 |
| 2023-08-07 | $16.90 | $17.08 | $16.76 | $16.76 | $16.76 | 2,834 |
| 2023-08-04 | $16.76 | $17.09 | $16.45 | $17.09 | $17.09 | 6,394 |
| 2023-08-03 | $17.74 | $17.81 | $17.53 | $17.54 | $17.54 | 3,922 |
| 2023-08-02 | $17.55 | $17.67 | $17.35 | $17.64 | $17.64 | 5,943 |
| 2023-08-01 | $16.82 | $17.04 | $16.82 | $17.04 | $17.04 | 2,255 |
| 2023-07-31 | $16.64 | $16.76 | $16.64 | $16.71 | $16.71 | 5,600 |
| 2023-07-28 | $17.25 | $17.25 | $16.80 | $16.83 | $16.83 | 1,266 |
| 2023-07-27 | $16.71 | $17.44 | $16.71 | $17.44 | $17.44 | 810 |
| 2023-07-26 | $17.17 | $17.24 | $17.03 | $17.11 | $17.11 | 11,908 |
| 2023-07-25 | $16.93 | $17.03 | $16.93 | $17.03 | $17.03 | 253 |
| 2023-07-24 | $17.05 | $17.06 | $16.90 | $16.97 | $16.97 | 77,663 |
| 2023-07-21 | $16.80 | $17.17 | $16.80 | $17.17 | $17.17 | 3,971 |
| 2023-07-20 | $16.88 | $17.18 | $16.82 | $17.18 | $17.18 | 12,047 |
| 2023-07-19 | $16.03 | $16.12 | $15.95 | $16.06 | $16.06 | 82,939 |
| 2023-07-18 | $16.37 | $16.37 | $16.17 | $16.17 | $16.17 | 2,375 |
| 2023-07-17 | $16.31 | $16.36 | $16.26 | $16.29 | $16.29 | 1,776 |
| 2023-07-14 | $16.52 | $16.52 | $16.40 | $16.46 | $16.46 | 7,296 |
| 2023-07-13 | $16.55 | $16.71 | $16.48 | $16.50 | $16.50 | 10,454 |
| 2023-07-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 78 |
| 2023-07-11 | $17.24 | $17.32 | $17.14 | $17.14 | $17.14 | 950 |
| 2023-07-10 | $17.66 | $17.66 | $17.40 | $17.40 | $17.40 | 5,050 |
| 2023-07-07 | $17.67 | $17.67 | $17.18 | $17.51 | $17.51 | 1,917 |
| 2023-07-06 | $17.20 | $17.75 | $17.20 | $17.52 | $17.52 | 11,458 |
| 2023-07-05 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 3,088 |
| 2023-07-03 | $16.41 | $17.00 | $16.41 | $16.98 | $16.98 | 3,069 |
| 2023-06-30 | $17.65 | $17.65 | $17.33 | $17.37 | $17.37 | 14,168 |
| 2023-06-29 | $17.89 | $18.00 | $17.88 | $17.88 | $17.88 | 1,329 |
| 2023-06-28 | $17.91 | $17.98 | $17.70 | $17.94 | $17.94 | 15,865 |
| 2023-06-27 | $18.31 | $18.31 | $17.98 | $18.02 | $18.02 | 6,994 |
| 2023-06-26 | $18.52 | $18.87 | $18.38 | $18.87 | $18.87 | 15,207 |
| 2023-06-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 273 |
| 2023-06-22 | $18.40 | $18.40 | $17.95 | $17.95 | $17.95 | 1,216 |
| 2023-06-21 | $17.98 | $18.38 | $17.98 | $18.38 | $18.38 | 2,431 |
| 2023-06-20 | $18.66 | $18.66 | $18.15 | $18.15 | $17.95 | 7,522 |
| 2023-06-16 | $18.27 | $18.41 | $18.08 | $18.41 | $18.20 | 1,112 |
| 2023-06-15 | $19.04 | $19.04 | $18.28 | $18.37 | $18.16 | 7,320 |
| 2023-06-14 | $18.66 | $18.66 | $18.40 | $18.65 | $18.43 | 2,755 |
| 2023-06-13 | $18.66 | $18.71 | $18.60 | $18.60 | $18.39 | 4,132 |
| 2023-06-12 | $19.29 | $19.33 | $18.99 | $18.99 | $18.78 | 9,480 |
| 2023-06-09 | $19.26 | $19.62 | $19.21 | $19.62 | $19.40 | 2,935 |
| 2023-06-08 | $20.54 | $20.54 | $19.81 | $19.81 | $19.58 | 1,927 |
| 2023-06-07 | $19.79 | $20.39 | $19.74 | $20.39 | $20.16 | 13,931 |
| 2023-06-06 | $20.56 | $20.59 | $20.14 | $20.14 | $19.91 | 1,932 |
| 2023-06-05 | $20.50 | $20.54 | $20.50 | $20.53 | $20.30 | 2,253 |
| 2023-06-02 | $20.84 | $20.89 | $20.60 | $20.66 | $20.42 | 4,007 |
| 2023-06-01 | $22.48 | $22.48 | $21.52 | $21.70 | $21.45 | 3,480 |
| 2023-05-31 | $22.62 | $22.71 | $22.17 | $22.17 | $21.92 | 2,904 |
| 2023-05-30 | $21.53 | $21.93 | $21.53 | $21.82 | $21.58 | 3,440 |
| 2023-05-26 | $22.83 | $22.83 | $21.80 | $22.07 | $21.82 | 3,808 |
| 2023-05-25 | $23.13 | $23.18 | $22.94 | $23.13 | $22.87 | 19,898 |
| 2023-05-24 | $23.13 | $23.23 | $22.73 | $22.93 | $22.67 | 4,149 |
| 2023-05-23 | $22.28 | $22.72 | $22.19 | $22.72 | $22.46 | 6,441 |
| 2023-05-22 | $22.26 | $22.38 | $22.09 | $22.33 | $22.07 | 6,811 |
| 2023-05-19 | $22.05 | $22.27 | $22.05 | $22.14 | $21.89 | 2,310 |
| 2023-05-18 | $22.40 | $22.44 | $21.73 | $21.79 | $21.54 | 14,699 |
| 2023-05-17 | $23.02 | $23.02 | $22.50 | $22.51 | $22.25 | 22,043 |
| 2023-05-16 | $23.39 | $23.43 | $23.05 | $23.43 | $23.16 | 1,824 |
| 2023-05-15 | $23.29 | $23.29 | $23.28 | $23.28 | $23.02 | 826 |
| 2023-05-12 | $22.88 | $23.49 | $22.88 | $23.26 | $23.26 | 5,366 |
| 2023-05-11 | $23.21 | $23.24 | $22.88 | $22.88 | $22.88 | 1,772 |
| 2023-05-10 | $23.06 | $23.11 | $22.70 | $23.11 | $23.11 | 6,531 |
| 2023-05-09 | $23.42 | $23.42 | $23.32 | $23.32 | $23.32 | 2,584 |
| 2023-05-08 | $23.44 | $23.47 | $23.31 | $23.31 | $23.31 | 1,345 |
| 2023-05-05 | $23.82 | $23.82 | $23.45 | $23.45 | $23.45 | 5,277 |
| 2023-05-04 | $24.26 | $24.42 | $24.24 | $24.42 | $24.42 | 1,434 |
| 2023-05-03 | $23.59 | $24.02 | $23.38 | $24.02 | $24.02 | 2,652 |
| 2023-05-02 | $23.62 | $23.93 | $23.62 | $23.63 | $23.63 | 2,370 |
| 2023-05-01 | $23.62 | $23.68 | $23.60 | $23.68 | $23.68 | 4,228 |
| 2023-04-28 | $23.75 | $23.89 | $23.21 | $23.26 | $23.26 | 4,756 |
| 2023-04-27 | $24.17 | $24.36 | $23.33 | $23.33 | $23.33 | 6,045 |
| 2023-04-26 | $24.18 | $24.60 | $24.18 | $24.58 | $24.58 | 3,992 |
| 2023-04-25 | $24.15 | $24.34 | $24.15 | $24.34 | $24.34 | 1,932 |
| 2023-04-24 | $23.60 | $23.62 | $23.44 | $23.44 | $23.44 | 3,855 |
| 2023-04-21 | $23.53 | $23.53 | $23.18 | $23.39 | $23.39 | 2,086 |
| 2023-04-20 | $23.79 | $24.12 | $23.79 | $23.90 | $23.90 | 1,667 |
| 2023-04-19 | $23.13 | $23.20 | $23.13 | $23.20 | $23.20 | 1,653 |
| 2023-04-18 | $22.88 | $23.10 | $22.88 | $23.10 | $23.10 | 1,139 |
| 2023-04-17 | $23.61 | $23.61 | $23.21 | $23.24 | $23.24 | 4,017 |
| 2023-04-14 | $23.90 | $23.90 | $23.54 | $23.54 | $23.54 | 1,534 |
| 2023-04-13 | $24.00 | $24.00 | $23.60 | $23.60 | $23.60 | 1,152 |
| 2023-04-12 | $23.77 | $24.67 | $23.77 | $24.67 | $24.67 | 3,265 |
| 2023-04-11 | $23.73 | $23.95 | $23.71 | $23.94 | $23.94 | 1,394 |
| 2023-04-10 | $24.03 | $24.03 | $24.01 | $24.01 | $24.01 | 247 |
| 2023-04-06 | $24.15 | $24.20 | $24.14 | $24.15 | $24.15 | 3,152 |
| 2023-04-05 | $23.68 | $24.26 | $23.68 | $24.11 | $24.11 | 2,121 |
| 2023-04-04 | $22.91 | $23.44 | $22.91 | $23.19 | $23.19 | 3,177 |
| 2023-04-03 | $23.14 | $23.14 | $23.07 | $23.07 | $23.07 | 776 |
| 2023-03-31 | $22.61 | $23.44 | $22.61 | $22.69 | $22.69 | 4,381 |
| 2023-03-30 | $23.85 | $24.14 | $23.82 | $23.94 | $23.94 | 2,078 |
| 2023-03-29 | $24.76 | $24.76 | $24.32 | $24.36 | $24.36 | 3,640 |
| 2023-03-28 | $25.34 | $25.63 | $25.32 | $25.34 | $25.34 | 9,748 |
| 2023-03-27 | $24.82 | $25.24 | $24.82 | $25.24 | $25.24 | 7,979 |
| 2023-03-24 | $25.69 | $25.69 | $25.39 | $25.39 | $25.39 | 1,516 |
| 2023-03-23 | $24.47 | $25.20 | $24.47 | $25.07 | $25.07 | 1,257 |
| 2023-03-22 | $24.23 | $24.93 | $23.85 | $24.93 | $24.93 | 1,463 |
| 2023-03-21 | $24.58 | $24.58 | $24.10 | $24.10 | $24.01 | 2,463 |
| 2023-03-20 | $25.65 | $25.65 | $25.42 | $25.47 | $25.37 | 421 |
| 2023-03-17 | $25.46 | $25.80 | $25.46 | $25.68 | $25.68 | 5,262 |
| 2023-03-16 | $25.84 | $25.85 | $25.22 | $25.22 | $25.22 | 5,028 |
| 2023-03-15 | $26.71 | $26.84 | $26.18 | $26.18 | $26.18 | 2,635 |
| 2023-03-14 | $26.06 | $26.41 | $26.06 | $26.21 | $26.21 | 1,879 |
| 2023-03-13 | $26.44 | $27.15 | $26.35 | $26.71 | $26.71 | 1,427 |
| 2023-03-10 | $25.89 | $26.71 | $25.89 | $26.67 | $26.67 | 2,506 |
| 2023-03-09 | $25.93 | $25.93 | $25.77 | $25.91 | $25.91 | 1,952 |
| 2023-03-08 | $24.92 | $25.18 | $24.86 | $24.86 | $24.86 | 1,910 |
| 2023-03-07 | $24.17 | $24.93 | $24.17 | $24.93 | $24.93 | 2,669 |
| 2023-03-06 | $23.71 | $24.43 | $23.71 | $24.43 | $24.43 | 4,145 |
| 2023-03-03 | $25.13 | $25.13 | $24.26 | $24.26 | $24.26 | 949 |
| 2023-03-02 | $26.03 | $26.03 | $24.98 | $24.98 | $24.98 | 1,457 |
| 2023-03-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 165 |
| 2023-02-28 | $25.23 | $25.23 | $24.47 | $24.63 | $24.63 | 2,112 |
| 2023-02-27 | $24.82 | $24.82 | $24.28 | $24.64 | $24.64 | 5,067 |
| 2023-02-24 | $24.97 | $25.04 | $24.77 | $24.77 | $24.77 | 5,491 |
| 2023-02-23 | $23.60 | $24.12 | $23.51 | $24.09 | $24.09 | 1,735 |
| 2023-02-22 | $23.91 | $23.94 | $23.82 | $23.93 | $23.93 | 1,940 |
| 2023-02-21 | $23.63 | $23.95 | $23.63 | $23.95 | $23.95 | 6,281 |
| 2023-02-17 | $22.81 | $23.21 | $22.79 | $22.79 | $22.79 | 2,868 |
| 2023-02-16 | $22.47 | $22.58 | $22.11 | $22.58 | $22.58 | 858 |
| 2023-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 228 |
| 2023-02-14 | $22.30 | $22.76 | $22.30 | $22.50 | $22.50 | 644 |
| 2023-02-13 | $23.07 | $23.33 | $22.55 | $22.65 | $22.65 | 10,627 |
| 2023-02-10 | $23.45 | $23.49 | $23.36 | $23.36 | $23.36 | 6,733 |
| 2023-02-09 | $22.31 | $23.04 | $22.31 | $23.04 | $23.04 | 1,961 |
| 2023-02-08 | $22.59 | $22.59 | $22.57 | $22.58 | $22.58 | 1,921 |
| 2023-02-07 | $22.76 | $22.99 | $22.09 | $22.09 | $22.09 | 2,581 |
| 2023-02-06 | $22.12 | $22.20 | $22.01 | $22.20 | $22.20 | 555 |
| 2023-02-03 | $21.43 | $22.06 | $21.13 | $21.94 | $21.94 | 19,499 |
| 2023-02-02 | $21.07 | $21.24 | $20.74 | $20.81 | $20.81 | 9,038 |
| 2023-02-01 | $22.73 | $22.88 | $21.68 | $21.89 | $21.89 | 10,948 |
| 2023-01-31 | $22.88 | $22.97 | $22.52 | $22.52 | $22.52 | 18,962 |
| 2023-01-30 | $23.02 | $23.29 | $22.98 | $23.29 | $23.29 | 42,471 |
| 2023-01-27 | $22.95 | $22.95 | $22.51 | $22.80 | $22.80 | 5,199 |
| 2023-01-26 | $23.21 | $23.28 | $23.18 | $23.18 | $23.18 | 1,881 |
| 2023-01-25 | $24.15 | $24.15 | $23.53 | $23.53 | $23.53 | 1,328 |
| 2023-01-24 | $23.91 | $23.91 | $23.82 | $23.82 | $23.82 | 714 |
| 2023-01-23 | $23.75 | $24.45 | $23.75 | $23.76 | $23.76 | 3,525 |
| 2023-01-20 | $24.49 | $24.49 | $24.31 | $24.31 | $24.31 | 948 |
| 2023-01-19 | $25.20 | $25.64 | $25.20 | $25.54 | $25.54 | 58,972 |
| 2023-01-18 | $23.74 | $24.86 | $23.74 | $24.86 | $24.86 | 1,729 |
| 2023-01-17 | $23.93 | $24.20 | $23.93 | $24.20 | $24.20 | 2,542 |
| 2023-01-13 | $24.32 | $24.32 | $23.98 | $23.98 | $23.98 | 4,556 |
| 2023-01-12 | $24.98 | $24.98 | $24.36 | $24.48 | $24.48 | 6,265 |
| 2023-01-11 | $25.89 | $25.89 | $24.71 | $24.71 | $24.71 | 7,551 |
| 2023-01-10 | $27.01 | $27.01 | $25.71 | $25.71 | $25.71 | 16,395 |
| 2023-01-09 | $26.17 | $26.40 | $25.74 | $26.40 | $26.40 | 11,436 |
| 2023-01-06 | $26.30 | $26.45 | $26.30 | $26.45 | $26.45 | 1,601 |
| 2023-01-05 | $27.15 | $28.05 | $27.15 | $27.85 | $27.85 | 2,985 |
| 2023-01-04 | $27.85 | $28.20 | $27.26 | $27.58 | $27.58 | 3,802 |
| 2023-01-03 | $27.82 | $28.54 | $27.75 | $28.26 | $28.26 | 1,782 |
| 2022-12-30 | $28.92 | $29.12 | $28.65 | $28.65 | $28.65 | 2,724 |
| 2022-12-29 | $28.63 | $28.63 | $28.20 | $28.37 | $28.37 | 13,817 |
| 2022-12-28 | $28.87 | $29.64 | $28.87 | $29.62 | $29.62 | 4,114 |
| 2022-12-27 | $28.50 | $28.76 | $28.27 | $28.76 | $28.76 | 7,639 |
| 2022-12-23 | $29.00 | $29.00 | $28.25 | $28.25 | $28.25 | 9,176 |
| 2022-12-22 | $28.76 | $29.00 | $28.76 | $28.85 | $28.85 | 4,777 |
| 2022-12-21 | $27.97 | $28.11 | $27.92 | $28.11 | $28.04 | 2,719 |
| 2022-12-20 | $29.51 | $29.51 | $28.53 | $28.71 | $28.64 | 3,193 |
| 2022-12-19 | $28.35 | $29.17 | $28.33 | $28.94 | $28.86 | 9,708 |
| 2022-12-16 | $27.78 | $28.13 | $27.78 | $27.81 | $27.73 | 949 |
| 2022-12-15 | $27.16 | $27.54 | $27.08 | $27.35 | $27.28 | 5,428 |
| 2022-12-14 | $25.28 | $25.87 | $25.28 | $25.87 | $25.80 | 631 |
| 2022-12-13 | $25.13 | $25.67 | $25.13 | $25.51 | $25.45 | 1,068 |
| 2022-12-12 | $26.49 | $26.58 | $25.82 | $25.82 | $25.75 | 2,398 |
| 2022-12-09 | $26.31 | $26.51 | $26.14 | $26.49 | $26.42 | 2,560 |
| 2022-12-08 | $26.65 | $26.65 | $26.17 | $26.17 | $26.10 | 795 |
| 2022-12-07 | $26.44 | $26.73 | $26.44 | $26.65 | $26.58 | 2,965 |
| 2022-12-06 | $26.38 | $26.77 | $26.19 | $26.60 | $26.53 | 6,409 |
| 2022-12-05 | $25.39 | $25.61 | $25.11 | $25.61 | $25.54 | 13,263 |
| 2022-12-02 | $24.52 | $24.56 | $24.52 | $24.54 | $24.54 | 6,578 |
| 2022-12-01 | $24.31 | $24.61 | $24.31 | $24.37 | $24.37 | 11,664 |
| 2022-11-30 | $25.42 | $25.42 | $24.23 | $24.23 | $24.23 | 7,673 |
| 2022-11-29 | $25.46 | $25.75 | $25.46 | $25.64 | $25.64 | 7,286 |
| 2022-11-28 | $24.81 | $25.51 | $24.81 | $25.47 | $25.47 | 2,563 |
| 2022-11-25 | $24.94 | $25.09 | $24.94 | $25.07 | $25.07 | 1,080 |
| 2022-11-23 | $25.20 | $25.29 | $25.05 | $25.13 | $25.13 | 2,121 |
| 2022-11-22 | $26.02 | $26.02 | $25.42 | $25.42 | $25.42 | 1,206 |
| 2022-11-21 | $25.73 | $26.26 | $25.73 | $25.98 | $25.98 | 2,181 |
| 2022-11-18 | $26.18 | $26.22 | $25.79 | $25.92 | $25.92 | 3,745 |
| 2022-11-17 | $26.32 | $26.32 | $26.04 | $26.04 | $26.04 | 11,331 |
| 2022-11-16 | $25.34 | $25.38 | $25.30 | $25.36 | $25.36 | 2,207 |
| 2022-11-15 | $24.57 | $25.17 | $24.46 | $25.04 | $25.04 | 2,426 |
| 2022-11-14 | $25.20 | $25.74 | $25.20 | $25.74 | $25.74 | 8,706 |
| 2022-11-11 | $25.65 | $25.73 | $25.08 | $25.28 | $25.28 | 8,468 |
| 2022-11-10 | $27.80 | $27.80 | $26.43 | $26.56 | $26.56 | 9,643 |
| 2022-11-09 | $29.20 | $30.34 | $29.20 | $30.27 | $30.27 | 3,914 |
| 2022-11-08 | $28.77 | $28.98 | $28.23 | $28.72 | $28.72 | 7,317 |
| 2022-11-07 | $29.16 | $29.52 | $28.70 | $28.92 | $28.92 | 8,750 |
| 2022-11-04 | $28.12 | $30.07 | $28.12 | $29.20 | $29.20 | 14,762 |
| 2022-11-03 | $29.92 | $29.97 | $29.12 | $29.58 | $29.58 | 13,741 |
| 2022-11-02 | $27.36 | $28.97 | $27.13 | $28.89 | $28.89 | 8,047 |
| 2022-11-01 | $25.13 | $27.09 | $25.13 | $27.06 | $27.06 | 6,017 |
| 2022-10-31 | $25.81 | $26.53 | $25.81 | $26.50 | $26.50 | 11,032 |
| 2022-10-28 | $27.20 | $27.33 | $26.09 | $26.09 | $26.09 | 5,044 |
| 2022-10-27 | $25.41 | $26.12 | $25.41 | $26.12 | $26.12 | 4,026 |
| 2022-10-26 | $25.52 | $25.73 | $24.75 | $25.73 | $25.73 | 2,701 |
| 2022-10-25 | $25.52 | $25.54 | $25.21 | $25.22 | $25.22 | 4,808 |
| 2022-10-24 | $26.12 | $26.83 | $26.12 | $26.15 | $26.15 | 2,131 |
| 2022-10-21 | $27.33 | $27.48 | $26.47 | $26.58 | $26.58 | 7,498 |
| 2022-10-20 | $27.48 | $28.04 | $27.05 | $28.01 | $28.01 | 7,268 |
| 2022-10-19 | $27.69 | $28.05 | $27.07 | $27.76 | $27.76 | 7,075 |
| 2022-10-18 | $27.16 | $27.80 | $26.18 | $27.36 | $27.36 | 26,288 |
| 2022-10-17 | $28.75 | $28.75 | $28.14 | $28.22 | $28.22 | 44,056 |
| 2022-10-14 | $27.90 | $30.22 | $27.89 | $30.22 | $30.22 | 8,460 |
| 2022-10-13 | $30.99 | $31.42 | $28.44 | $28.57 | $28.57 | 13,070 |
| 2022-10-12 | $29.29 | $29.31 | $29.12 | $29.30 | $29.30 | 2,140 |
| 2022-10-11 | $28.70 | $30.03 | $28.65 | $29.48 | $29.48 | 24,883 |
| 2022-10-10 | $28.60 | $29.62 | $28.60 | $29.04 | $29.04 | 23,215 |
| 2022-10-07 | $28.00 | $29.23 | $27.83 | $28.79 | $28.79 | 30,187 |
| 2022-10-06 | $27.39 | $27.39 | $26.76 | $27.19 | $27.19 | 23,937 |
| 2022-10-05 | $27.02 | $27.78 | $26.60 | $26.86 | $26.86 | 195,829 |
| 2022-10-04 | $27.57 | $27.72 | $26.55 | $26.78 | $26.78 | 23,036 |
| 2022-10-03 | $29.73 | $29.96 | $28.31 | $28.71 | $28.71 | 12,184 |
| 2022-09-30 | $29.99 | $29.99 | $28.70 | $29.99 | $29.99 | 12,355 |
| 2022-09-29 | $28.83 | $29.54 | $28.83 | $29.15 | $29.15 | 10,008 |
| 2022-09-28 | $29.49 | $29.50 | $27.59 | $27.88 | $27.88 | 21,490 |
| 2022-09-27 | $27.50 | $30.10 | $27.50 | $29.85 | $29.85 | 18,111 |
| 2022-09-26 | $29.61 | $29.64 | $28.60 | $29.56 | $29.56 | 15,288 |
| 2022-09-23 | $29.00 | $30.13 | $28.99 | $29.49 | $29.49 | 14,582 |
| 2022-09-22 | $27.84 | $28.42 | $27.36 | $28.20 | $28.20 | 10,698 |
| 2022-09-21 | $25.92 | $27.14 | $25.76 | $27.14 | $27.14 | 3,295 |
| 2022-09-20 | $25.80 | $26.46 | $25.60 | $26.04 | $26.04 | 33,661 |
| 2022-09-19 | $26.50 | $26.50 | $25.30 | $25.30 | $25.30 | 13,114 |
| 2022-09-16 | $26.07 | $26.22 | $25.71 | $25.72 | $25.72 | 7,873 |
| 2022-09-15 | $24.88 | $25.33 | $24.50 | $25.17 | $25.17 | 4,594 |
| 2022-09-14 | $25.32 | $25.52 | $24.78 | $24.88 | $24.88 | 10,998 |
| 2022-09-13 | $23.95 | $25.39 | $23.95 | $25.23 | $25.23 | 10,870 |
| 2022-09-12 | $22.81 | $23.09 | $22.66 | $22.83 | $22.83 | 12,992 |
| 2022-09-09 | $23.87 | $23.87 | $23.35 | $23.42 | $23.42 | 9,744 |
| 2022-09-08 | $25.10 | $25.10 | $24.31 | $24.35 | $24.35 | 3,048 |
| 2022-09-07 | $25.65 | $25.65 | $24.50 | $24.53 | $24.53 | 8,174 |
| 2022-09-06 | $25.44 | $26.35 | $25.44 | $26.02 | $26.02 | 7,806 |
| 2022-09-02 | $24.80 | $25.77 | $24.58 | $25.55 | $25.55 | 16,153 |
| 2022-09-01 | $25.99 | $26.18 | $25.14 | $25.14 | $25.14 | 32,928 |
| 2022-08-31 | $25.37 | $25.48 | $24.93 | $25.48 | $25.48 | 15,226 |
| 2022-08-30 | $24.77 | $25.62 | $24.29 | $25.20 | $25.20 | 23,544 |
| 2022-08-29 | $25.41 | $25.41 | $24.40 | $24.74 | $24.74 | 211,139 |
| 2022-08-26 | $22.67 | $24.54 | $22.67 | $24.54 | $24.54 | 6,511 |
| 2022-08-25 | $23.11 | $23.11 | $22.89 | $22.89 | $22.89 | 2,028 |
| 2022-08-24 | $23.59 | $23.64 | $23.36 | $23.52 | $23.52 | 6,889 |
| 2022-08-23 | $23.66 | $23.74 | $23.50 | $23.74 | $23.74 | 7,194 |
| 2022-08-22 | $23.24 | $23.66 | $22.96 | $23.66 | $23.66 | 13,821 |
| 2022-08-19 | $22.14 | $22.48 | $22.14 | $22.32 | $22.32 | 3,243 |
| 2022-08-18 | $21.55 | $21.69 | $21.46 | $21.53 | $21.53 | 2,383 |
| 2022-08-17 | $21.01 | $21.57 | $21.01 | $21.47 | $21.47 | 2,236 |
| 2022-08-16 | $20.84 | $20.89 | $20.59 | $20.89 | $20.89 | 1,366 |
| 2022-08-15 | $21.86 | $21.89 | $21.49 | $21.58 | $21.58 | 12,545 |
| 2022-08-12 | $21.92 | $21.92 | $21.77 | $21.77 | $21.77 | 1,220 |
| 2022-08-11 | $21.90 | $22.54 | $21.89 | $22.54 | $22.54 | 4,200 |
| 2022-08-10 | $22.15 | $22.67 | $22.15 | $22.58 | $22.58 | 9,895 |
| 2022-08-09 | $23.77 | $23.96 | $23.75 | $23.76 | $23.76 | 4,356 |
| 2022-08-08 | $23.05 | $23.18 | $23.05 | $23.16 | $23.16 | 4,670 |
| 2022-08-05 | $23.35 | $23.58 | $23.09 | $23.34 | $23.34 | 5,587 |
| 2022-08-04 | $23.02 | $23.12 | $22.91 | $23.11 | $23.11 | 3,931 |
| 2022-08-03 | $23.73 | $23.84 | $23.12 | $23.26 | $23.26 | 21,079 |
| 2022-08-02 | $24.05 | $24.46 | $23.85 | $24.45 | $24.45 | 14,401 |
| 2022-08-01 | $24.89 | $24.89 | $24.05 | $24.25 | $24.25 | 1,925 |
| 2022-07-29 | $24.38 | $25.31 | $24.37 | $24.57 | $24.57 | 29,004 |
| 2022-07-28 | $26.39 | $27.02 | $25.95 | $25.95 | $25.95 | 5,237 |
| 2022-07-27 | $27.00 | $27.36 | $26.16 | $26.18 | $26.18 | 7,724 |
| 2022-07-26 | $28.23 | $28.23 | $27.51 | $28.01 | $28.01 | 15,151 |
| 2022-07-25 | $26.15 | $26.66 | $26.15 | $26.43 | $26.43 | 31,310 |
| 2022-07-22 | $25.80 | $26.27 | $25.08 | $26.15 | $26.15 | 13,561 |
| 2022-07-21 | $25.84 | $26.42 | $25.67 | $25.67 | $25.67 | 22,620 |
| 2022-07-20 | $26.42 | $26.42 | $25.96 | $26.01 | $26.01 | 10,098 |
| 2022-07-19 | $27.68 | $27.68 | $27.05 | $27.09 | $27.09 | 14,989 |
| 2022-07-18 | $27.71 | $28.73 | $27.71 | $28.73 | $28.73 | 14,596 |
| 2022-07-15 | $29.05 | $29.45 | $28.63 | $28.91 | $28.91 | 5,032 |
| 2022-07-14 | $31.44 | $31.44 | $30.17 | $30.17 | $30.17 | 5,872 |
| 2022-07-13 | $32.11 | $32.11 | $29.79 | $30.10 | $30.10 | 13,573 |
| 2022-07-12 | $30.62 | $30.62 | $29.39 | $30.47 | $30.47 | 4,500 |
| 2022-07-11 | $30.11 | $30.30 | $29.90 | $30.30 | $30.30 | 9,541 |
| 2022-07-08 | $29.00 | $29.14 | $28.62 | $29.10 | $29.10 | 11,860 |
| 2022-07-07 | $30.06 | $30.06 | $28.89 | $28.98 | $28.98 | 6,617 |
| 2022-07-06 | $28.97 | $30.11 | $28.97 | $29.84 | $29.84 | 2,886 |
| 2022-07-05 | $30.86 | $31.79 | $29.53 | $29.56 | $29.56 | 6,112 |
| 2022-07-01 | $32.44 | $32.44 | $30.75 | $30.80 | $30.80 | 3,390 |
| 2022-06-30 | $32.70 | $32.84 | $31.56 | $32.02 | $32.02 | 11,450 |
| 2022-06-29 | $31.54 | $31.64 | $31.03 | $31.25 | $31.25 | 12,041 |
| 2022-06-28 | $29.06 | $31.43 | $28.70 | $31.43 | $31.43 | 10,406 |
| 2022-06-27 | $29.00 | $29.76 | $29.00 | $29.42 | $29.42 | 5,793 |
| 2022-06-24 | $30.91 | $30.91 | $29.04 | $29.04 | $29.04 | 27,351 |
| 2022-06-23 | $31.36 | $32.02 | $30.91 | $30.91 | $30.91 | 7,033 |
| 2022-06-22 | $32.19 | $32.19 | $31.27 | $32.10 | $32.10 | 4,202 |
| 2022-06-21 | $31.43 | $32.19 | $31.43 | $32.09 | $32.09 | 32,124 |
| 2022-06-17 | $34.24 | $34.24 | $32.56 | $32.83 | $32.83 | 51,635 |
| 2022-06-16 | $33.25 | $34.31 | $33.00 | $33.81 | $33.81 | 97,814 |
| 2022-06-15 | $32.36 | $32.75 | $29.86 | $31.34 | $31.34 | 351,667 |
| 2022-06-14 | $32.23 | $33.54 | $32.08 | $33.27 | $33.27 | 28,232 |
| 2022-06-13 | $32.66 | $33.05 | $31.41 | $32.54 | $32.54 | 40,447 |
| 2022-06-10 | $28.62 | $30.13 | $28.60 | $29.95 | $29.95 | 39,910 |
| 2022-06-09 | $27.00 | $28.08 | $26.83 | $28.08 | $28.08 | 19,450 |
| 2022-06-08 | $26.41 | $26.89 | $26.32 | $26.78 | $26.78 | 19,489 |
| 2022-06-07 | $27.26 | $27.35 | $26.34 | $26.52 | $26.52 | 33,413 |
| 2022-06-06 | $25.79 | $26.50 | $25.55 | $26.39 | $26.39 | 313,813 |
| 2022-06-03 | $26.58 | $26.70 | $26.36 | $26.49 | $26.49 | 4,369 |
| 2022-06-02 | $27.11 | $27.30 | $25.73 | $25.75 | $25.75 | 14,541 |
| 2022-06-01 | $26.53 | $27.36 | $26.15 | $27.10 | $27.10 | 7,780 |
| 2022-05-31 | $26.32 | $27.39 | $26.22 | $26.45 | $26.45 | 15,793 |
| 2022-05-27 | $27.38 | $27.75 | $26.98 | $26.98 | $26.98 | 36,132 |
| 2022-05-26 | $14.63 | $14.79 | $13.91 | $14.06 | $28.12 | 39,363 |
| 2022-05-25 | $16.37 | $16.37 | $15.28 | $15.28 | $30.56 | 7,690 |
| 2022-05-24 | $16.94 | $16.94 | $15.87 | $16.03 | $32.05 | 36,507 |
| 2022-05-23 | $15.75 | $16.00 | $15.43 | $15.45 | $30.90 | 64,060 |
| 2022-05-20 | $15.34 | $16.47 | $15.21 | $15.75 | $31.50 | 19,174 |
| 2022-05-19 | $15.95 | $15.95 | $15.07 | $15.56 | $31.12 | 11,384 |
| 2022-05-18 | $14.73 | $15.79 | $14.73 | $15.60 | $31.20 | 45,966 |
| 2022-05-17 | $13.70 | $14.43 | $13.70 | $13.90 | $27.80 | 19,283 |
| 2022-05-16 | $13.92 | $14.39 | $13.83 | $14.33 | $28.66 | 17,248 |
| 2022-05-13 | $14.43 | $14.49 | $13.96 | $14.06 | $28.13 | 15,712 |
| 2022-05-12 | $15.92 | $15.92 | $14.39 | $14.97 | $29.94 | 9,447 |
| 2022-05-11 | $14.56 | $15.31 | $14.32 | $15.31 | $30.63 | 7,196 |
| 2022-05-10 | $14.36 | $14.95 | $14.10 | $14.60 | $29.20 | 17,533 |
| 2022-05-09 | $14.47 | $14.57 | $13.94 | $14.49 | $28.98 | 4,452 |
| 2022-05-06 | $13.75 | $13.96 | $13.30 | $13.67 | $27.34 | 15,645 |
| 2022-05-05 | $12.18 | $13.43 | $12.18 | $13.28 | $26.57 | 8,987 |
| 2022-05-04 | $13.07 | $13.10 | $12.14 | $12.14 | $24.28 | 10,012 |
| 2022-05-03 | $12.35 | $12.84 | $12.35 | $12.70 | $25.39 | 792 |
| 2022-05-02 | $13.15 | $13.15 | $12.58 | $12.58 | $25.17 | 23,360 |
| 2022-04-29 | $12.31 | $12.80 | $12.27 | $12.79 | $25.57 | 16,671 |
| 2022-04-28 | $11.88 | $11.88 | $11.37 | $11.41 | $22.82 | 2,470 |
| 2022-04-27 | $11.82 | $12.02 | $11.58 | $11.87 | $23.74 | 4,970 |
| 2022-04-26 | $11.20 | $11.74 | $11.20 | $11.74 | $23.47 | 4,578 |
| 2022-04-25 | $11.50 | $11.52 | $11.03 | $11.03 | $22.06 | 4,408 |
| 2022-04-22 | $10.80 | $11.26 | $10.80 | $11.26 | $22.52 | 2,425 |
| 2022-04-21 | $10.10 | $10.74 | $10.08 | $10.72 | $21.44 | 5,070 |
| 2022-04-20 | $10.20 | $10.26 | $10.15 | $10.25 | $20.49 | 2,153 |
| 2022-04-19 | $10.69 | $10.69 | $9.89 | $9.93 | $19.86 | 7,611 |
| 2022-04-18 | $10.35 | $10.59 | $10.35 | $10.54 | $21.08 | 2,555 |
| 2022-04-14 | $10.21 | $10.38 | $10.17 | $10.38 | $20.75 | 993 |
| 2022-04-13 | $10.62 | $10.62 | $10.15 | $10.16 | $20.33 | 10,241 |
| 2022-04-12 | $10.58 | $10.66 | $10.28 | $10.66 | $21.32 | 4,858 |
| 2022-04-11 | $10.72 | $10.72 | $10.47 | $10.62 | $21.24 | 5,681 |
| 2022-04-08 | $10.38 | $10.45 | $10.18 | $10.38 | $20.77 | 2,007 |
| 2022-04-07 | $10.47 | $10.58 | $10.23 | $10.29 | $20.58 | 3,464 |
| 2022-04-06 | $10.36 | $10.50 | $10.33 | $10.33 | $20.66 | 7,101 |
| 2022-04-05 | $9.80 | $10.07 | $9.80 | $10.02 | $20.04 | 3,788 |
| 2022-04-04 | $9.96 | $9.96 | $9.75 | $9.75 | $19.49 | 4,051 |
| 2022-04-01 | $10.02 | $10.02 | $10.02 | $10.02 | $20.04 | 172 |
| 2022-03-31 | $10.26 | $10.26 | $9.82 | $10.03 | $20.06 | 1,138 |
| 2022-03-30 | $9.57 | $9.77 | $9.57 | $9.77 | $19.54 | 1,494 |
| 2022-03-29 | $9.60 | $9.60 | $9.41 | $9.50 | $19.00 | 4,541 |
| 2022-03-28 | $10.00 | $10.00 | $9.84 | $9.84 | $19.68 | 584 |
| 2022-03-25 | $10.08 | $10.23 | $10.08 | $10.09 | $20.19 | 579 |
| 2022-03-24 | $10.31 | $10.31 | $10.09 | $10.09 | $20.17 | 607 |
| 2022-03-23 | $10.04 | $10.23 | $10.03 | $10.23 | $20.45 | 3,649 |
| 2022-03-22 | $10.04 | $10.04 | $9.91 | $9.95 | $19.90 | 1,016 |
| 2022-03-21 | $9.99 | $10.36 | $9.99 | $10.22 | $20.44 | 9,612 |
| 2022-03-18 | $10.64 | $10.64 | $9.97 | $10.00 | $19.99 | 3,562 |
| 2022-03-17 | $10.52 | $10.52 | $10.33 | $10.33 | $20.66 | 8,520 |
| 2022-03-16 | $10.83 | $11.12 | $10.64 | $10.64 | $21.27 | 19,339 |
| 2022-03-15 | $11.50 | $11.50 | $11.14 | $11.20 | $22.39 | 2,208 |
| 2022-03-14 | $11.85 | $12.01 | $11.49 | $11.91 | $23.82 | 1,807 |
| 2022-03-11 | $11.17 | $11.71 | $11.10 | $11.71 | $23.42 | 1,172 |
| 2022-03-10 | $12.00 | $12.00 | $11.38 | $11.38 | $22.77 | 2,512 |
| 2022-03-09 | $12.35 | $12.35 | $11.43 | $11.82 | $23.64 | 2,647 |
| 2022-03-08 | $12.26 | $12.44 | $11.73 | $12.32 | $24.65 | 2,114 |
| 2022-03-07 | $11.37 | $12.25 | $11.26 | $12.25 | $24.49 | 5,743 |
| 2022-03-04 | $11.21 | $11.49 | $11.18 | $11.32 | $22.64 | 2,417 |
| 2022-03-03 | $10.49 | $11.04 | $10.42 | $10.98 | $21.96 | 1,355 |
| 2022-03-02 | $10.87 | $10.87 | $10.59 | $10.65 | $21.30 | 978 |
| 2022-03-01 | $10.93 | $10.97 | $10.86 | $10.96 | $21.91 | 610 |
| 2022-02-28 | $10.85 | $10.95 | $10.71 | $10.71 | $21.42 | 1,480 |
| 2022-02-25 | $10.77 | $11.20 | $10.63 | $10.63 | $21.25 | 3,181 |
| 2022-02-24 | $13.37 | $13.37 | $11.02 | $11.02 | $22.03 | 5,553 |
| 2022-02-23 | $11.23 | $11.61 | $11.23 | $11.60 | $23.19 | 13,239 |
| 2022-02-22 | $10.80 | $11.11 | $10.57 | $10.98 | $21.97 | 3,514 |
| 2022-02-18 | $10.36 | $10.56 | $10.25 | $10.51 | $21.02 | 2,934 |
| 2022-02-17 | $10.15 | $10.36 | $10.11 | $10.36 | $20.71 | 495 |
| 2022-02-16 | $10.14 | $10.14 | $9.99 | $9.99 | $19.98 | 103 |
| 2022-02-15 | $10.02 | $10.06 | $10.01 | $10.01 | $20.02 | 17,781 |
| 2022-02-14 | $10.25 | $10.48 | $10.16 | $10.33 | $20.66 | 750 |
| 2022-02-11 | $10.25 | $10.34 | $10.25 | $10.34 | $20.68 | 411 |
| 2022-02-10 | $9.86 | $9.94 | $9.69 | $9.91 | $19.82 | 1,144 |
| 2022-02-09 | $9.95 | $9.95 | $9.64 | $9.71 | $19.42 | 2,120 |
| 2022-02-08 | $10.29 | $10.43 | $9.95 | $9.95 | $19.90 | 23,164 |
| 2022-02-07 | $10.25 | $10.32 | $10.11 | $10.32 | $20.64 | 6,491 |
| 2022-02-04 | $10.68 | $10.68 | $10.13 | $10.27 | $20.54 | 1,703 |
| 2022-02-03 | $11.07 | $11.07 | $10.78 | $10.98 | $21.96 | 1,969 |
| 2022-02-02 | $10.18 | $10.44 | $10.18 | $10.34 | $20.68 | 768 |
| 2022-02-01 | $10.26 | $10.45 | $10.24 | $10.24 | $20.48 | 1,731 |
| 2022-01-31 | $10.88 | $10.92 | $10.50 | $10.50 | $21.01 | 4,991 |
| 2022-01-28 | $11.40 | $11.55 | $11.16 | $11.16 | $22.31 | 4,299 |
| 2022-01-27 | $11.21 | $11.67 | $11.21 | $11.67 | $23.34 | 451 |
| 2022-01-26 | $11.18 | $11.85 | $11.04 | $11.68 | $23.35 | 8,859 |
| 2022-01-25 | $11.57 | $11.57 | $11.35 | $11.46 | $22.91 | 599 |
| 2022-01-24 | $12.04 | $12.05 | $11.04 | $11.04 | $22.07 | 48,678 |
| 2022-01-21 | $10.97 | $11.38 | $10.89 | $11.32 | $22.63 | 8,553 |
| 2022-01-20 | $10.05 | $10.62 | $10.01 | $10.62 | $21.24 | 455 |
| 2022-01-19 | $10.01 | $10.21 | $10.01 | $10.21 | $20.43 | 105 |
| 2022-01-18 | $10.06 | $10.06 | $10.00 | $10.03 | $20.07 | 318 |
| 2022-01-14 | $9.65 | $9.80 | $9.62 | $9.65 | $19.30 | 666 |
| 2022-01-13 | $9.24 | $9.48 | $9.24 | $9.48 | $18.97 | 61 |
| 2022-01-12 | $9.25 | $9.28 | $9.25 | $9.28 | $18.57 | 74 |
| 2022-01-11 | $9.29 | $9.34 | $9.24 | $9.24 | $18.48 | 626 |
| 2022-01-10 | $9.65 | $9.78 | $9.44 | $9.45 | $18.89 | 1,384 |
| 2022-01-07 | $9.17 | $9.25 | $9.17 | $9.25 | $18.50 | 164 |
| 2022-01-06 | $9.06 | $9.13 | $9.06 | $9.13 | $18.26 | 77 |
| 2022-01-05 | $8.82 | $9.09 | $8.82 | $9.09 | $18.18 | 116 |
| 2022-01-04 | $8.74 | $8.74 | $8.74 | $8.74 | $17.49 | 347 |
| 2022-01-03 | $8.71 | $8.74 | $8.68 | $8.68 | $17.37 | 347 |
| 2021-12-31 | $8.71 | $8.78 | $8.71 | $8.78 | $17.56 | 121 |
| 2021-12-30 | $8.63 | $8.73 | $8.63 | $8.73 | $17.46 | 276 |
| 2021-12-29 | $8.73 | $8.76 | $8.73 | $8.73 | $17.45 | 1,674 |
| 2021-12-28 | $8.71 | $8.76 | $8.71 | $8.76 | $17.52 | 87 |
| 2021-12-27 | $8.83 | $8.86 | $8.78 | $8.81 | $17.63 | 1,013 |
| 2021-12-23 | $9.83 | $9.83 | $8.85 | $8.85 | $17.70 | 174 |
| 2021-12-22 | $8.98 | $9.02 | $8.98 | $8.98 | $17.96 | 387 |
| 2021-12-21 | $9.29 | $9.30 | $9.07 | $9.07 | $18.14 | 1,667 |
| 2021-12-20 | $9.63 | $9.67 | $9.48 | $9.49 | $18.98 | 2,220 |
| 2021-12-17 | $9.24 | $9.30 | $9.24 | $9.30 | $18.59 | 50 |
| 2021-12-16 | $9.13 | $9.28 | $9.13 | $9.28 | $18.55 | 1,760 |
| 2021-12-15 | $9.46 | $9.46 | $8.99 | $9.00 | $18.01 | 1,556 |
| 2021-12-14 | $9.30 | $9.30 | $9.22 | $9.22 | $18.45 | 323 |
| 2021-12-13 | $9.11 | $9.15 | $9.11 | $9.15 | $18.30 | 205 |
| 2021-12-10 | $8.95 | $8.95 | $8.87 | $8.87 | $17.74 | 282 |
| 2021-12-09 | $8.82 | $8.90 | $8.82 | $8.90 | $17.80 | 56 |
| 2021-12-08 | $8.68 | $8.76 | $8.68 | $8.72 | $17.45 | 303 |
| 2021-12-07 | $8.73 | $8.79 | $8.69 | $8.75 | $17.51 | 1,127 |
| 2021-12-06 | $9.31 | $9.31 | $8.93 | $8.97 | $17.93 | 1,482 |
| 2021-12-03 | $9.12 | $9.37 | $9.12 | $9.32 | $18.64 | 111 |
| 2021-12-02 | $9.24 | $9.25 | $9.15 | $9.19 | $18.38 | 1,338 |
| 2021-12-01 | $9.14 | $9.48 | $9.00 | $9.48 | $18.96 | 485 |
| 2021-11-30 | $9.04 | $9.16 | $9.04 | $9.13 | $18.26 | 475 |
| 2021-11-29 | $8.40 | $8.77 | $8.40 | $8.75 | $17.50 | 1,270 |
| 2021-11-26 | $8.86 | $8.86 | $8.86 | $8.86 | $17.72 | 196 |
| 2021-11-24 | $8.51 | $8.51 | $8.51 | $8.51 | $17.02 | 227 |
| 2021-11-23 | $8.64 | $8.65 | $8.53 | $8.53 | $17.07 | 709 |
| 2021-11-22 | $8.33 | $8.53 | $8.33 | $8.53 | $17.06 | 689 |
| 2021-11-19 | $8.26 | $8.38 | $8.24 | $8.38 | $16.75 | 1,251 |
| 2021-11-18 | $8.41 | $8.41 | $8.26 | $8.26 | $16.53 | 140 |
| 2021-11-17 | $8.31 | $8.44 | $8.31 | $8.44 | $16.87 | 82 |
| 2021-11-16 | $8.35 | $8.38 | $8.34 | $8.38 | $16.76 | 367 |
| 2021-11-15 | $8.44 | $8.50 | $8.44 | $8.50 | $16.99 | 169 |
| 2021-11-12 | $8.63 | $8.63 | $8.50 | $8.52 | $17.04 | 682 |
| 2021-11-11 | $8.67 | $8.67 | $8.67 | $8.67 | $17.34 | 20 |
| 2021-11-10 | $8.33 | $8.56 | $8.33 | $8.56 | $17.12 | 949 |
| 2021-11-09 | $8.38 | $8.42 | $8.34 | $8.34 | $16.69 | 2,214 |
| 2021-11-08 | $8.35 | $8.43 | $8.30 | $8.43 | $16.87 | 1,191 |
| 2021-11-05 | $8.32 | $8.36 | $8.32 | $8.36 | $16.72 | 197 |
| 2021-11-04 | $8.56 | $8.58 | $8.56 | $8.58 | $17.17 | 73 |
| 2021-11-03 | $8.69 | $8.69 | $8.69 | $8.69 | $17.37 | 11 |
| 2021-11-02 | $8.93 | $8.93 | $8.93 | $8.93 | $17.87 | 18 |
| 2021-11-01 | $8.92 | $8.92 | $8.92 | $8.92 | $17.83 | 8 |
| 2021-10-29 | $8.97 | $9.08 | $8.95 | $8.95 | $17.90 | 474 |
| 2021-10-28 | $8.83 | $8.83 | $8.83 | $8.83 | $17.66 | 33 |
| 2021-10-27 | $8.88 | $8.94 | $8.85 | $8.94 | $17.89 | 505 |
| 2021-10-26 | $8.74 | $8.86 | $8.74 | $8.86 | $17.71 | 313 |
| 2021-10-25 | $8.91 | $8.91 | $8.91 | $8.91 | $17.82 | 68 |
| 2021-10-22 | $8.93 | $8.93 | $8.93 | $8.93 | $17.87 | 82 |
| 2021-10-21 | $8.79 | $8.81 | $8.79 | $8.81 | $17.61 | 177 |
| 2021-10-20 | $8.96 | $8.96 | $8.96 | $8.96 | $17.93 | 18 |
| 2021-10-19 | $8.94 | $8.94 | $8.90 | $8.90 | $17.81 | 208 |
| 2021-10-18 | $9.38 | $9.38 | $8.92 | $8.92 | $17.84 | 253 |
| 2021-10-15 | $9.16 | $9.16 | $9.00 | $9.04 | $18.08 | 2,387 |
| 2021-10-14 | $9.21 | $9.25 | $9.21 | $9.25 | $18.49 | 411 |
| 2021-10-13 | $9.45 | $9.45 | $9.45 | $9.45 | $18.90 | 15 |
| 2021-10-12 | $9.48 | $9.51 | $9.48 | $9.51 | $19.02 | 345 |
| 2021-10-11 | $9.33 | $9.54 | $9.32 | $9.54 | $19.07 | 197 |
| 2021-10-08 | $9.29 | $9.36 | $9.29 | $9.36 | $18.72 | 110 |
| 2021-10-07 | $9.16 | $9.24 | $9.09 | $9.24 | $18.47 | 1,590 |
| 2021-10-06 | $9.43 | $9.43 | $9.43 | $9.43 | $18.86 | 60 |
| 2021-10-05 | $9.47 | $9.51 | $9.42 | $9.51 | $19.03 | 810 |
| 2021-10-04 | $9.46 | $9.68 | $9.45 | $9.68 | $19.36 | 247 |
| 2021-10-01 | $9.51 | $9.51 | $9.37 | $9.37 | $18.74 | 624 |
| 2021-09-30 | $9.36 | $9.57 | $9.36 | $9.57 | $19.15 | 522 |
| 2021-09-29 | $9.31 | $9.36 | $9.31 | $9.36 | $18.72 | 102 |
| 2021-09-28 | $9.20 | $9.37 | $9.20 | $9.37 | $18.74 | 1,198 |
| 2021-09-27 | $9.05 | $9.05 | $8.96 | $9.00 | $18.00 | 902 |
| 2021-09-24 | $9.05 | $9.07 | $9.01 | $9.01 | $18.02 | 735 |
| 2021-09-23 | $9.15 | $9.15 | $8.98 | $9.04 | $18.08 | 1,303 |
| 2021-09-22 | $9.17 | $9.25 | $9.17 | $9.25 | $18.51 | 401 |
| 2021-09-21 | $9.35 | $9.46 | $9.35 | $9.46 | $18.93 | 346 |
| 2021-09-20 | $9.31 | $9.60 | $9.31 | $9.45 | $18.89 | 910 |
| 2021-09-17 | $9.16 | $9.16 | $9.09 | $9.09 | $18.17 | 293 |
| 2021-09-16 | $9.03 | $9.03 | $9.03 | $9.03 | $18.06 | 268 |
| 2021-09-15 | $9.28 | $9.28 | $9.13 | $9.13 | $18.25 | 570 |
| 2021-09-14 | $9.12 | $9.25 | $9.12 | $9.25 | $18.50 | 344 |
| 2021-09-13 | $9.14 | $9.15 | $9.07 | $9.07 | $18.14 | 334 |
| 2021-09-10 | $9.08 | $9.08 | $9.08 | $9.08 | $18.17 | 87 |
| 2021-09-09 | $8.99 | $8.99 | $8.99 | $8.99 | $17.99 | 28 |
| 2021-09-08 | $8.94 | $8.94 | $8.94 | $8.94 | $17.88 | 248 |
| 2021-09-07 | $8.94 | $8.96 | $8.90 | $8.96 | $17.92 | 718 |
| 2021-09-03 | $9.06 | $9.06 | $8.98 | $8.98 | $17.95 | 50 |
| 2021-09-02 | $8.96 | $8.96 | $8.96 | $8.96 | $17.92 | 32 |
| 2021-09-01 | $8.90 | $8.98 | $8.89 | $8.98 | $17.95 | 2,019 |
| 2021-08-31 | $9.04 | $9.04 | $9.04 | $9.04 | $18.07 | 54 |
| 2021-08-30 | $9.14 | $9.14 | $9.14 | $9.14 | $18.29 | 32 |
| 2021-08-27 | $9.25 | $9.25 | $9.25 | $9.25 | $18.50 | 21 |
| 2021-08-26 | $9.40 | $9.40 | $9.40 | $9.40 | $18.80 | 136 |
| 2021-08-25 | $9.26 | $9.30 | $9.26 | $9.28 | $18.55 | 5,690 |
| 2021-08-24 | $9.33 | $9.34 | $9.28 | $9.34 | $18.68 | 1,787 |
| 2021-08-23 | $9.52 | $9.52 | $9.43 | $9.43 | $18.86 | 537 |
| 2021-08-20 | $9.74 | $9.74 | $9.62 | $9.62 | $19.24 | 535 |
| 2021-08-19 | $10.09 | $10.09 | $9.71 | $9.83 | $19.66 | 2,186 |
| 2021-08-18 | $9.68 | $9.78 | $9.68 | $9.78 | $19.57 | 133 |
| 2021-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $19.43 | 2 |
| 2021-08-16 | $9.44 | $9.44 | $9.44 | $9.44 | $18.89 | 4 |
| 2021-08-13 | $9.47 | $9.47 | $9.47 | $9.47 | $18.94 | 10 |
| 2021-08-12 | $9.48 | $9.49 | $9.43 | $9.43 | $18.86 | 4,709 |
| 2021-08-11 | $9.39 | $9.39 | $9.39 | $9.39 | $18.78 | 31 |
| 2021-08-10 | $9.45 | $9.45 | $9.45 | $9.45 | $18.91 | 175 |
| 2021-08-09 | $9.52 | $9.52 | $9.52 | $9.52 | $19.04 | 42 |
| 2021-08-06 | $9.43 | $9.46 | $9.43 | $9.46 | $18.91 | 583 |
| 2021-08-05 | $9.40 | $9.41 | $9.38 | $9.40 | $18.79 | 411 |
| 2021-08-04 | $9.62 | $9.62 | $9.59 | $9.61 | $19.21 | 836 |
| 2021-08-03 | $9.57 | $9.57 | $9.51 | $9.51 | $19.02 | 367 |
| 2021-08-02 | $9.52 | $9.60 | $9.52 | $9.59 | $19.18 | 901 |
| 2021-07-30 | $9.45 | $9.54 | $9.38 | $9.54 | $19.07 | 1,922 |
| 2021-07-29 | $9.10 | $9.10 | $9.10 | $9.10 | $18.20 | 85 |
| 2021-07-28 | $9.07 | $9.07 | $9.07 | $9.07 | $18.14 | 56 |
| 2021-07-27 | $9.05 | $9.05 | $9.05 | $9.05 | $18.10 | 803 |
| 2021-07-26 | $8.91 | $8.92 | $8.90 | $8.90 | $17.80 | 251 |
| 2021-07-23 | $9.06 | $9.06 | $9.00 | $9.00 | $18.00 | 290 |
| 2021-07-22 | $9.26 | $9.26 | $9.19 | $9.19 | $18.37 | 180 |
| 2021-07-21 | $9.31 | $9.31 | $9.28 | $9.28 | $18.56 | 142 |
| 2021-07-20 | $9.63 | $9.63 | $9.39 | $9.39 | $18.78 | 457 |
| 2021-07-19 | $9.83 | $9.83 | $9.75 | $9.75 | $19.49 | 438 |
| 2021-07-16 | $9.35 | $9.50 | $9.35 | $9.50 | $19.00 | 256 |
| 2021-07-15 | $9.28 | $9.28 | $9.28 | $9.28 | $18.56 | 3 |
| 2021-07-14 | $9.18 | $9.18 | $9.18 | $9.18 | $18.36 | 20 |
| 2021-07-13 | $9.20 | $9.20 | $9.20 | $9.20 | $18.40 | 74 |
| 2021-07-12 | $9.03 | $9.03 | $9.03 | $9.03 | $18.06 | 51 |
| 2021-07-09 | $9.05 | $9.05 | $9.05 | $9.05 | $18.09 | 251 |
| 2021-07-08 | $9.24 | $9.24 | $9.24 | $9.24 | $18.48 | 264 |
| 2021-07-07 | $9.15 | $9.18 | $9.15 | $9.18 | $18.36 | 101 |
| 2021-07-06 | $9.19 | $9.19 | $9.19 | $9.19 | $18.38 | 360 |
| 2021-07-02 | $9.33 | $9.33 | $9.33 | $9.33 | $18.66 | 93 |
| 2021-07-01 | $9.49 | $9.53 | $9.47 | $9.51 | $19.03 | 272 |
| 2021-06-30 | $9.57 | $9.57 | $9.57 | $9.57 | $19.15 | 1 |
| 2021-06-29 | $9.62 | $9.65 | $9.60 | $9.65 | $19.29 | 375 |
| 2021-06-28 | $9.66 | $9.66 | $9.63 | $9.63 | $19.27 | 86 |
| 2021-06-25 | $9.66 | $9.66 | $9.61 | $9.62 | $19.25 | 406 |
| 2021-06-24 | $9.66 | $9.66 | $9.59 | $9.66 | $19.32 | 1,125 |
| 2021-06-23 | $9.67 | $9.67 | $9.67 | $9.67 | $19.34 | 38 |
| 2021-06-22 | $9.66 | $9.66 | $9.66 | $9.66 | $19.31 | 6 |
| 2021-06-21 | $9.87 | $9.87 | $9.87 | $9.87 | $19.73 | 12 |
| 2021-06-18 | $10.00 | $10.01 | $9.96 | $9.98 | $19.95 | 263 |
| 2021-06-17 | $9.85 | $9.85 | $9.85 | $9.85 | $19.71 | 51 |
| 2021-06-16 | $10.08 | $10.10 | $9.94 | $9.94 | $19.88 | 593 |
| 2021-06-15 | $9.99 | $9.99 | $9.96 | $9.96 | $19.92 | 279 |
| 2021-06-14 | $9.87 | $9.87 | $9.87 | $9.87 | $19.75 | 10 |
| 2021-06-11 | $9.93 | $9.93 | $9.93 | $9.93 | $19.85 | 119 |
| 2021-06-10 | $10.01 | $10.01 | $10.01 | $10.01 | $20.03 | 23 |
| 2021-06-09 | $10.16 | $10.16 | $10.16 | $10.16 | $20.32 | 62 |
| 2021-06-08 | $10.15 | $10.15 | $10.08 | $10.08 | $20.15 | 260 |
| 2021-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $20.46 | 1 |
| 2021-06-04 | $10.21 | $10.21 | $10.21 | $10.21 | $20.41 | 42 |
| 2021-06-03 | $10.32 | $10.32 | $10.32 | $10.32 | $20.64 | 46 |
| 2021-06-02 | $10.10 | $10.10 | $10.10 | $10.10 | $20.20 | 67 |
| 2021-06-01 | $10.08 | $10.08 | $10.08 | $10.08 | $20.17 | 16 |
| 2021-05-28 | $9.95 | $10.03 | $9.93 | $10.03 | $20.06 | 609 |
| 2021-05-27 | $9.99 | $9.99 | $9.99 | $9.99 | $19.99 | 6 |
| 2021-05-26 | $9.95 | $10.03 | $9.95 | $10.03 | $20.07 | 278 |
| 2021-05-25 | $10.14 | $10.14 | $10.14 | $10.14 | $20.27 | 40 |
| 2021-05-24 | $10.18 | $10.18 | $10.18 | $10.18 | $20.36 | 3 |
| 2021-05-21 | $10.36 | $10.36 | $10.36 | $10.36 | $20.71 | 3 |
| 2021-05-20 | $10.32 | $10.32 | $10.24 | $10.26 | $20.52 | 276 |
| 2021-05-19 | $10.59 | $10.59 | $10.46 | $10.46 | $20.92 | 138 |
| 2021-05-18 | $10.32 | $10.32 | $10.32 | $10.32 | $20.64 | 46 |
| 2021-05-17 | $10.24 | $10.24 | $10.24 | $10.24 | $20.48 | 193 |
| 2021-05-14 | $10.22 | $10.22 | $10.12 | $10.12 | $20.25 | 193 |
| 2021-05-13 | $10.39 | $10.52 | $10.39 | $10.46 | $20.91 | 1,975 |
| 2021-05-12 | $10.37 | $10.70 | $10.37 | $10.68 | $21.37 | 1,138 |
| 2021-05-11 | $10.18 | $10.35 | $10.13 | $10.14 | $20.28 | 1,136 |
| 2021-05-10 | $9.80 | $9.99 | $9.80 | $9.99 | $19.98 | 139 |
| 2021-05-07 | $9.81 | $9.81 | $9.74 | $9.77 | $19.54 | 408 |
| 2021-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $19.92 | 255 |
| 2021-05-05 | $9.92 | $9.99 | $9.92 | $9.99 | $19.99 | 131 |
| 2021-05-04 | $9.86 | $9.97 | $9.85 | $9.85 | $19.71 | 2,271 |
| 2021-05-03 | $9.46 | $9.63 | $9.46 | $9.63 | $19.26 | 275 |
| 2021-04-30 | $9.54 | $9.58 | $9.54 | $9.58 | $19.16 | 244 |
| 2021-04-29 | $9.54 | $9.54 | $9.54 | $9.54 | $19.08 | 38 |
| 2021-04-28 | $9.69 | $9.69 | $9.69 | $9.69 | $19.39 | 167 |
| 2021-04-27 | $9.67 | $9.67 | $9.67 | $9.67 | $19.34 | 167 |
| 2021-04-26 | $9.74 | $9.74 | $9.74 | $9.74 | $19.48 | 1 |
| 2021-04-23 | $9.82 | $9.82 | $9.79 | $9.79 | $19.58 | 289 |
| 2021-04-22 | $9.79 | $9.96 | $9.79 | $9.96 | $19.91 | 114 |
| 2021-04-21 | $9.95 | $9.95 | $9.81 | $9.81 | $19.62 | 292 |
| 2021-04-20 | $9.74 | $10.00 | $9.74 | $9.92 | $19.84 | 2,268 |
| 2021-04-19 | $9.58 | $9.71 | $9.55 | $9.71 | $19.42 | 1,566 |
| 2021-04-16 | $9.58 | $9.58 | $9.58 | $9.58 | $19.15 | 30 |
| 2021-04-15 | $9.73 | $9.73 | $9.70 | $9.70 | $19.39 | 1,080 |
| 2021-04-14 | $9.72 | $9.88 | $9.72 | $9.88 | $19.75 | 180 |
| 2021-04-13 | $9.79 | $9.79 | $9.73 | $9.73 | $19.46 | 515 |
| 2021-04-12 | $9.85 | $9.85 | $9.77 | $9.77 | $19.54 | 67 |
| 2021-04-09 | $9.94 | $9.94 | $9.76 | $9.76 | $19.53 | 279 |
| 2021-04-08 | $9.91 | $9.94 | $9.91 | $9.94 | $19.89 | 1,311 |
| 2021-04-07 | $10.02 | $10.02 | $10.02 | $10.02 | $20.04 | 46 |
| 2021-04-06 | $9.95 | $10.04 | $9.95 | $10.04 | $20.08 | 989 |
| 2021-04-05 | $10.15 | $10.16 | $10.10 | $10.13 | $20.26 | 1,221 |
| 2021-04-01 | $10.44 | $10.44 | $10.44 | $10.44 | $20.87 | 167 |
| 2021-03-31 | $10.82 | $10.82 | $10.57 | $10.71 | $21.42 | 1,733 |
| 2021-03-30 | $10.81 | $10.81 | $10.81 | $10.81 | $21.62 | 100 |
| 2021-03-29 | $10.86 | $10.86 | $10.83 | $10.83 | $21.65 | 430 |
| 2021-03-26 | $10.83 | $10.98 | $10.81 | $10.81 | $21.61 | 1,018 |
| 2021-03-25 | $11.20 | $11.20 | $10.84 | $10.85 | $21.69 | 1,040 |
| 2021-03-24 | $10.98 | $10.98 | $10.98 | $10.98 | $21.95 | 17 |
| 2021-03-23 | $10.69 | $10.69 | $10.69 | $10.69 | $21.38 | 109 |
| 2021-03-22 | $10.48 | $10.53 | $10.44 | $10.53 | $21.05 | 1,036 |
| 2021-03-19 | $10.77 | $10.83 | $10.62 | $10.64 | $21.28 | 1,511 |
| 2021-03-18 | $10.85 | $10.85 | $10.85 | $10.85 | $21.69 | 58 |
| 2021-03-17 | $10.46 | $10.46 | $10.46 | $10.46 | $20.92 | 147 |
| 2021-03-16 | $10.61 | $10.61 | $10.56 | $10.56 | $21.11 | 257 |
| 2021-03-15 | $10.63 | $10.64 | $10.52 | $10.52 | $21.04 | 914 |
| 2021-03-12 | $10.81 | $10.81 | $10.67 | $10.67 | $21.35 | 217 |
| 2021-03-11 | $10.80 | $10.80 | $10.80 | $10.80 | $21.60 | 244 |
| 2021-03-10 | $11.13 | $11.13 | $11.03 | $11.04 | $22.09 | 1,546 |
| 2021-03-09 | $11.24 | $11.24 | $11.24 | $11.24 | $22.48 | 153 |
| 2021-03-08 | $11.51 | $11.51 | $11.51 | $11.51 | $23.02 | 212 |
| 2021-03-05 | $11.62 | $11.67 | $11.62 | $11.67 | $23.34 | 1,672 |
| 2021-03-04 | $11.95 | $12.01 | $11.95 | $12.01 | $24.01 | 551 |
| 2021-03-03 | $11.41 | $11.61 | $11.41 | $11.61 | $23.23 | 935 |
| 2021-03-02 | $11.25 | $11.25 | $11.25 | $11.25 | $22.49 | 130 |
| 2021-03-01 | $11.20 | $11.20 | $11.07 | $11.07 | $22.13 | 667 |
| 2021-02-26 | $11.52 | $11.52 | $11.43 | $11.43 | $22.87 | 1,298 |
| 2021-02-25 | $11.41 | $11.59 | $11.32 | $11.59 | $23.18 | 1,302 |
| 2021-02-24 | $11.00 | $11.00 | $11.00 | $11.00 | $22.00 | 817 |
| 2021-02-23 | $11.14 | $11.14 | $10.99 | $10.99 | $21.99 | 2,088 |
| 2021-02-22 | $11.01 | $11.06 | $10.91 | $11.04 | $22.07 | 756 |
| 2021-02-19 | $10.77 | $10.94 | $10.77 | $10.94 | $21.88 | 851 |
| 2021-02-18 | $10.92 | $10.92 | $10.78 | $10.83 | $21.67 | 832 |
| 2021-02-17 | $10.93 | $10.97 | $10.73 | $10.78 | $21.56 | 723 |
| 2021-02-16 | $10.82 | $10.89 | $10.82 | $10.89 | $21.79 | 192 |
| 2021-02-12 | $10.90 | $10.90 | $10.90 | $10.90 | $21.80 | 108 |
| 2021-02-11 | $11.00 | $11.00 | $10.94 | $10.94 | $21.87 | 84 |
| 2021-02-10 | $10.88 | $10.93 | $10.86 | $10.86 | $21.72 | 566 |
| 2021-02-09 | $10.80 | $10.87 | $10.80 | $10.87 | $21.74 | 5,627 |
| 2021-02-08 | $10.95 | $10.95 | $10.85 | $10.85 | $21.70 | 1,239 |
| 2021-02-05 | $11.01 | $11.04 | $11.00 | $11.00 | $22.00 | 899 |
| 2021-02-04 | $11.41 | $11.41 | $11.16 | $11.16 | $22.31 | 329 |
| 2021-02-03 | $11.46 | $11.46 | $11.46 | $11.46 | $22.92 | 380 |
| 2021-02-02 | $11.65 | $11.65 | $11.37 | $11.37 | $22.73 | 271 |
| 2021-02-01 | $11.96 | $12.07 | $11.79 | $11.79 | $23.58 | 1,695 |
| 2021-01-29 | $12.19 | $12.19 | $12.19 | $12.19 | $24.37 | 195 |
| 2021-01-28 | $11.71 | $11.76 | $11.57 | $11.76 | $23.51 | 819 |
| 2021-01-27 | $12.19 | $12.19 | $12.17 | $12.17 | $24.35 | 298 |
| 2021-01-26 | $11.44 | $11.45 | $11.40 | $11.45 | $22.90 | 340 |
| 2021-01-25 | $11.55 | $11.55 | $11.53 | $11.53 | $23.07 | 443 |
| 2021-01-22 | $11.57 | $11.58 | $11.40 | $11.45 | $22.90 | 1,350 |
| 2021-01-21 | $11.38 | $11.38 | $11.38 | $11.38 | $22.75 | 259 |
| 2021-01-20 | $11.72 | $11.72 | $11.44 | $11.44 | $22.87 | 893 |
| 2021-01-19 | $11.98 | $12.09 | $11.98 | $12.06 | $24.13 | 1,027 |
| 2021-01-15 | $12.02 | $12.10 | $12.02 | $12.08 | $24.16 | 1,029 |
| 2021-01-14 | $11.75 | $11.93 | $11.74 | $11.93 | $23.85 | 218 |
| 2021-01-13 | $11.79 | $11.79 | $11.70 | $11.77 | $23.53 | 1,575 |
| 2021-01-12 | $11.92 | $11.97 | $11.82 | $11.82 | $23.65 | 1,214 |
| 2021-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $23.80 | 104 |
| 2021-01-08 | $11.74 | $11.74 | $11.74 | $11.74 | $23.48 | 37 |
| 2021-01-07 | $11.79 | $11.87 | $11.79 | $11.87 | $23.74 | 4,874 |
| 2021-01-06 | $12.00 | $12.06 | $12.00 | $12.06 | $24.12 | 3,038 |
| 2021-01-05 | $12.12 | $12.12 | $12.10 | $12.10 | $24.20 | 126 |
| 2021-01-04 | $12.39 | $12.39 | $12.29 | $12.29 | $24.58 | 477 |
| 2020-12-31 | $11.52 | $11.93 | $11.52 | $11.84 | $23.67 | 1,029 |
| 2020-12-30 | $11.82 | $11.85 | $11.82 | $11.85 | $23.70 | 264 |
| 2020-12-29 | $11.81 | $11.83 | $11.81 | $11.83 | $23.65 | 135 |
| 2020-12-28 | $11.88 | $11.88 | $11.88 | $11.88 | $23.76 | 179 |
| 2020-12-24 | $12.26 | $12.26 | $12.26 | $12.26 | $24.51 | 54 |
| 2020-12-23 | $12.17 | $12.20 | $12.17 | $12.20 | $24.41 | 270 |
| 2020-12-22 | $12.25 | $12.26 | $12.25 | $12.26 | $24.52 | 291 |
| 2020-12-21 | $11.85 | $12.37 | $11.85 | $12.21 | $24.42 | 1,402 |
| 2020-12-18 | $12.19 | $12.19 | $12.11 | $12.11 | $24.22 | 246 |
| 2020-12-17 | $12.03 | $12.03 | $11.99 | $11.99 | $23.98 | 173 |
| 2020-12-16 | $12.14 | $12.14 | $12.08 | $12.08 | $24.16 | 937 |
| 2020-12-15 | $12.24 | $12.26 | $12.24 | $12.26 | $24.53 | 616 |
| 2020-12-14 | $12.33 | $12.44 | $12.33 | $12.44 | $24.89 | 264 |
| 2020-12-11 | $12.66 | $12.66 | $12.54 | $12.54 | $25.07 | 473 |
| 2020-12-10 | $13.04 | $13.04 | $12.62 | $12.63 | $25.27 | 3,009 |
| 2020-12-09 | $12.44 | $12.77 | $12.23 | $12.65 | $25.30 | 7,222 |
| 2020-12-08 | $12.57 | $12.66 | $12.49 | $12.49 | $24.98 | 661 |
| 2020-12-07 | $12.58 | $12.58 | $12.50 | $12.50 | $25.00 | 829 |
| 2020-12-04 | $12.12 | $12.55 | $12.12 | $12.50 | $25.00 | 405 |
| 2020-12-03 | $12.38 | $12.54 | $12.38 | $12.54 | $25.07 | 3,734 |
| 2020-12-02 | $12.46 | $12.65 | $12.46 | $12.51 | $25.02 | 4,672 |
| 2020-12-01 | $12.65 | $12.65 | $12.39 | $12.45 | $24.91 | 563 |
| 2020-11-30 | $12.92 | $12.92 | $12.77 | $12.77 | $25.54 | 262 |
| 2020-11-27 | $12.54 | $12.63 | $12.53 | $12.63 | $25.26 | 268 |
| 2020-11-25 | $12.66 | $12.66 | $12.66 | $12.66 | $25.32 | 128 |
| 2020-11-24 | $12.74 | $12.84 | $12.74 | $12.84 | $25.68 | 1,335 |
| 2020-11-23 | $13.31 | $13.31 | $13.17 | $13.17 | $26.34 | 2,054 |
| 2020-11-20 | $13.38 | $13.38 | $13.38 | $13.38 | $26.76 | 29 |
| 2020-11-19 | $13.41 | $13.41 | $13.27 | $13.27 | $26.54 | 116 |
| 2020-11-18 | $13.25 | $13.38 | $13.13 | $13.38 | $26.76 | 1,020 |
| 2020-11-17 | $13.27 | $13.27 | $13.19 | $13.20 | $26.40 | 304 |
| 2020-11-16 | $13.16 | $13.16 | $13.16 | $13.16 | $26.32 | 104 |
| 2020-11-13 | $13.45 | $13.45 | $13.45 | $13.45 | $26.89 | 37 |
| 2020-11-12 | $13.70 | $13.84 | $13.70 | $13.84 | $27.67 | 489 |
| 2020-11-11 | $13.53 | $13.57 | $13.53 | $13.57 | $27.14 | 160 |
| 2020-11-10 | $13.79 | $13.88 | $13.79 | $13.88 | $27.75 | 131 |
| 2020-11-09 | $12.83 | $13.67 | $12.79 | $13.67 | $27.33 | 2,463 |
| 2020-11-06 | $13.54 | $13.54 | $13.54 | $13.54 | $27.08 | 185 |
| 2020-11-05 | $13.60 | $13.60 | $13.60 | $13.60 | $27.21 | 53 |
| 2020-11-04 | $14.26 | $14.26 | $14.00 | $14.21 | $28.42 | 1,044 |
| 2020-11-03 | $15.05 | $15.05 | $15.02 | $15.02 | $30.03 | 128 |
| 2020-11-02 | $15.43 | $15.73 | $15.43 | $15.72 | $31.44 | 1,556 |
| 2020-10-30 | $15.71 | $15.98 | $15.70 | $15.85 | $31.70 | 458 |
| 2020-10-29 | $14.97 | $14.97 | $14.97 | $14.97 | $29.95 | 59 |
| 2020-10-28 | $15.21 | $15.42 | $15.21 | $15.42 | $30.83 | 315 |
| 2020-10-27 | $14.54 | $14.54 | $14.54 | $14.54 | $29.09 | 76 |
| 2020-10-26 | $14.65 | $14.65 | $14.65 | $14.65 | $29.29 | 308 |
| 2020-10-23 | $14.16 | $14.16 | $14.16 | $14.16 | $28.32 | 51 |
| 2020-10-22 | $14.36 | $14.36 | $14.36 | $14.36 | $28.72 | 240 |
| 2020-10-21 | $14.44 | $14.44 | $14.39 | $14.39 | $28.77 | 222 |
| 2020-10-20 | $14.20 | $14.20 | $14.20 | $14.20 | $28.39 | 44 |
| 2020-10-19 | $14.35 | $14.35 | $14.35 | $14.35 | $28.71 | 39 |
| 2020-10-16 | $13.88 | $13.88 | $13.88 | $13.88 | $27.76 | 104 |
| 2020-10-15 | $13.95 | $13.95 | $13.72 | $13.72 | $27.44 | 203 |
| 2020-10-14 | $13.21 | $13.68 | $13.21 | $13.68 | $27.37 | 263 |
| 2020-10-13 | $13.31 | $13.31 | $13.31 | $13.31 | $26.62 | 10 |
| 2020-10-12 | $13.34 | $13.45 | $13.24 | $13.45 | $26.90 | 504 |
| 2020-10-09 | $14.01 | $14.01 | $13.95 | $13.95 | $27.90 | 211 |
| 2020-10-08 | $14.27 | $14.27 | $14.26 | $14.26 | $28.52 | 384 |
| 2020-10-07 | $14.43 | $14.43 | $14.43 | $14.43 | $28.86 | 15 |
| 2020-10-06 | $14.52 | $15.09 | $14.52 | $15.09 | $30.17 | 990 |
| 2020-10-05 | $14.74 | $14.74 | $14.49 | $14.49 | $28.97 | 332 |
| 2020-10-02 | $14.95 | $14.95 | $14.95 | $14.95 | $29.89 | 471 |
| 2020-10-01 | $14.58 | $14.58 | $14.58 | $14.58 | $29.15 | 306 |
| 2020-09-30 | $14.87 | $15.02 | $14.87 | $15.02 | $30.05 | 556 |
| 2020-09-29 | $14.66 | $15.30 | $14.66 | $15.24 | $30.47 | 2,075 |
| 2020-09-28 | $15.08 | $15.08 | $15.08 | $15.08 | $30.17 | 29 |
| 2020-09-25 | $15.69 | $15.69 | $15.69 | $15.69 | $31.39 | 54 |
| 2020-09-24 | $16.23 | $16.23 | $16.09 | $16.20 | $32.41 | 492 |
| 2020-09-23 | $16.15 | $16.29 | $16.15 | $16.25 | $32.50 | 399 |
| 2020-09-22 | $15.43 | $15.43 | $15.43 | $15.43 | $30.86 | 40 |
| 2020-09-21 | $16.78 | $16.78 | $16.26 | $16.26 | $32.52 | 394 |
| 2020-09-18 | $16.15 | $16.15 | $15.95 | $15.95 | $31.89 | 88 |
| 2020-09-17 | $15.59 | $15.59 | $15.59 | $15.59 | $31.18 | 96 |
| 2020-09-16 | $14.79 | $15.07 | $14.79 | $15.07 | $30.14 | 400 |
| 2020-09-15 | $14.95 | $14.95 | $14.95 | $14.95 | $29.89 | 39 |
| 2020-09-14 | $15.30 | $15.30 | $15.30 | $15.30 | $30.61 | 503 |
| 2020-09-11 | $15.52 | $15.52 | $15.42 | $15.51 | $31.03 | 891 |
| 2020-09-10 | $15.26 | $15.26 | $15.26 | $15.26 | $30.51 | 205 |
| 2020-09-09 | $14.85 | $14.85 | $14.73 | $14.78 | $29.57 | 458 |
| 2020-09-08 | $15.35 | $15.39 | $15.08 | $15.39 | $30.78 | 804 |
| 2020-09-04 | $15.51 | $15.51 | $14.63 | $14.76 | $29.53 | 4,278 |
| 2020-09-03 | $13.95 | $14.39 | $13.90 | $14.39 | $28.78 | 1,130 |
| 2020-09-02 | $13.75 | $13.75 | $13.53 | $13.53 | $27.06 | 1,273 |
| 2020-09-01 | $13.87 | $13.87 | $13.86 | $13.86 | $27.72 | 550 |
| 2020-08-31 | $14.23 | $14.28 | $14.10 | $14.18 | $28.36 | 2,162 |
| 2020-08-28 | $14.32 | $14.32 | $14.22 | $14.24 | $28.47 | 1,754 |
| 2020-08-27 | $14.28 | $14.42 | $14.28 | $14.42 | $28.84 | 934 |
| 2020-08-26 | $14.90 | $14.91 | $14.37 | $14.37 | $28.75 | 528 |
| 2020-08-25 | $15.01 | $15.01 | $14.92 | $14.92 | $29.83 | 812 |
| 2020-08-24 | $15.06 | $15.15 | $15.02 | $15.06 | $30.12 | 1,973 |
| 2020-08-21 | $15.36 | $15.39 | $15.36 | $15.39 | $30.78 | 909 |
| 2020-08-20 | $15.55 | $15.55 | $15.42 | $15.42 | $30.84 | 249 |
| 2020-08-19 | $15.27 | $15.46 | $15.27 | $15.46 | $30.92 | 283 |
| 2020-08-18 | $15.87 | $15.87 | $15.11 | $15.24 | $30.48 | 2,480 |
| 2020-08-17 | $7.91 | $7.91 | $7.79 | $7.79 | $31.15 | 1,299 |
| 2020-08-14 | $7.90 | $7.96 | $7.89 | $7.91 | $31.66 | 1,047 |
| 2020-08-13 | $7.92 | $7.92 | $7.82 | $7.91 | $31.64 | 894 |
| 2020-08-12 | $7.91 | $7.96 | $7.91 | $7.94 | $31.75 | 2,333 |
| 2020-08-11 | $7.98 | $8.12 | $7.85 | $8.12 | $32.49 | 713 |
| 2020-08-10 | $7.82 | $8.01 | $7.82 | $7.98 | $31.91 | 627 |
| 2020-08-07 | $8.00 | $8.22 | $7.92 | $8.07 | $32.27 | 7,562 |
| 2020-08-06 | $8.11 | $8.11 | $8.03 | $8.03 | $32.11 | 1,534 |
| 2020-08-05 | $8.24 | $8.24 | $8.17 | $8.17 | $32.68 | 322 |
| 2020-08-04 | $8.49 | $8.49 | $8.35 | $8.37 | $33.50 | 760 |
| 2020-08-03 | $8.54 | $8.54 | $8.53 | $8.53 | $34.10 | 70 |
| 2020-07-31 | $8.50 | $8.65 | $8.45 | $8.55 | $34.20 | 3,890 |
| 2020-07-30 | $8.70 | $8.70 | $8.52 | $8.63 | $34.53 | 254 |
| 2020-07-29 | $8.78 | $8.78 | $8.60 | $8.66 | $34.62 | 628 |
| 2020-07-28 | $8.67 | $8.81 | $8.63 | $8.81 | $35.22 | 252 |
| 2020-07-27 | $8.73 | $8.75 | $8.58 | $8.65 | $34.59 | 410 |
| 2020-07-24 | $8.78 | $8.86 | $8.78 | $8.83 | $35.33 | 408 |
| 2020-07-23 | $8.73 | $8.95 | $8.73 | $8.84 | $35.38 | 1,075 |
| 2020-07-22 | $8.55 | $8.64 | $8.51 | $8.54 | $34.18 | 198 |
| 2020-07-21 | $8.55 | $8.60 | $8.46 | $8.60 | $34.40 | 895 |
| 2020-07-20 | $9.02 | $9.02 | $8.58 | $8.58 | $34.32 | 661 |
| 2020-07-17 | $8.94 | $8.94 | $8.88 | $8.93 | $35.72 | 557 |
| 2020-07-16 | $8.91 | $8.99 | $8.81 | $8.81 | $35.24 | 278 |
| 2020-07-15 | $8.52 | $8.89 | $8.50 | $8.78 | $35.12 | 4,025 |
| 2020-07-14 | $9.32 | $9.32 | $8.88 | $8.91 | $35.64 | 3,275 |
| 2020-07-13 | $8.62 | $9.07 | $8.35 | $9.07 | $36.28 | 2,059 |
| 2020-07-10 | $8.87 | $9.03 | $8.76 | $8.76 | $35.04 | 1,124 |
| 2020-07-09 | $9.02 | $9.31 | $9.00 | $9.01 | $36.04 | 485 |
| 2020-07-08 | $9.25 | $9.35 | $9.15 | $9.15 | $36.60 | 868 |
| 2020-07-07 | $9.40 | $9.40 | $9.26 | $9.32 | $37.28 | 500 |
| 2020-07-06 | $9.28 | $9.37 | $9.08 | $9.14 | $36.56 | 1,875 |
| 2020-07-02 | $9.55 | $9.69 | $9.26 | $9.69 | $38.76 | 2,370 |
| 2020-07-01 | $9.93 | $9.95 | $9.61 | $9.65 | $38.60 | 2,550 |
| 2020-06-30 | $10.37 | $10.37 | $10.08 | $10.08 | $40.32 | 1,804 |
| 2020-06-29 | $10.65 | $10.84 | $10.40 | $10.42 | $41.70 | 2,690 |
| 2020-06-26 | $10.18 | $10.64 | $10.17 | $10.64 | $42.56 | 1,441 |
| 2020-06-25 | $10.41 | $10.49 | $10.20 | $10.20 | $40.80 | 733 |
| 2020-06-24 | $10.23 | $10.38 | $9.90 | $10.23 | $40.92 | 3,140 |
| 2020-06-23 | $9.82 | $9.83 | $9.77 | $9.83 | $39.32 | 271 |
| 2020-06-22 | $9.81 | $10.21 | $9.81 | $9.99 | $39.96 | 493 |
| 2020-06-19 | $9.82 | $10.04 | $9.82 | $10.04 | $40.16 | 493 |
| 2020-06-18 | $9.98 | $10.08 | $9.98 | $10.08 | $40.32 | 100 |
| 2020-06-17 | $10.00 | $10.08 | $9.86 | $10.06 | $40.24 | 504 |
| 2020-06-16 | $9.80 | $10.15 | $9.80 | $10.09 | $40.36 | 3,241 |
| 2020-06-15 | $11.29 | $11.29 | $10.32 | $10.43 | $41.72 | 5,643 |
| 2020-06-12 | $10.26 | $11.01 | $10.20 | $10.63 | $42.52 | 1,073 |
| 2020-06-11 | $10.64 | $10.80 | $10.22 | $10.77 | $43.08 | 1,801 |
| 2020-06-10 | $9.63 | $9.89 | $9.63 | $9.84 | $39.36 | 1,802 |
| 2020-06-09 | $9.94 | $9.94 | $9.64 | $9.70 | $38.80 | 1,630 |
| 2020-06-08 | $9.69 | $9.86 | $9.62 | $9.63 | $38.52 | 493 |
| 2020-06-05 | $9.91 | $10.03 | $9.75 | $9.97 | $39.88 | 1,508 |
| 2020-06-04 | $10.14 | $10.39 | $10.14 | $10.36 | $41.44 | 326 |
| 2020-06-03 | $10.43 | $10.43 | $10.23 | $10.30 | $41.20 | 814 |
| 2020-06-02 | $10.55 | $10.81 | $10.55 | $10.60 | $42.40 | 1,557 |
| 2020-06-01 | $10.75 | $10.80 | $10.68 | $10.68 | $42.72 | 309 |
| 2020-05-29 | $11.28 | $11.28 | $10.84 | $10.84 | $43.36 | 507 |
| 2020-05-28 | $10.78 | $10.99 | $10.64 | $10.99 | $43.96 | 1,271 |
| 2020-05-27 | $10.93 | $11.29 | $10.86 | $10.86 | $43.44 | 1,792 |
| 2020-05-26 | $10.04 | $11.04 | $10.04 | $11.04 | $44.16 | 310 |
| 2020-05-22 | $10.97 | $11.32 | $10.97 | $11.32 | $45.28 | 94 |
| 2020-05-21 | $11.20 | $11.34 | $11.20 | $11.24 | $44.96 | 319 |
| 2020-05-20 | $11.12 | $11.33 | $11.10 | $11.17 | $44.68 | 628 |
| 2020-05-19 | $11.42 | $11.47 | $11.19 | $11.46 | $45.84 | 1,691 |
| 2020-05-18 | $11.99 | $11.99 | $11.30 | $11.42 | $45.68 | 3,208 |
| 2020-05-15 | $12.91 | $12.91 | $12.09 | $12.15 | $48.60 | 2,688 |
| 2020-05-14 | $12.86 | $13.46 | $12.57 | $12.57 | $50.28 | 2,936 |
| 2020-05-13 | $13.15 | $13.15 | $12.42 | $12.81 | $51.24 | 2,926 |
| 2020-05-12 | $11.92 | $12.46 | $11.92 | $12.46 | $49.84 | 457 |
| 2020-05-11 | $12.08 | $12.14 | $11.79 | $11.86 | $47.44 | 1,917 |
| 2020-05-08 | $12.37 | $12.37 | $11.97 | $12.01 | $48.04 | 1,408 |
| 2020-05-07 | $12.51 | $12.51 | $12.38 | $12.43 | $49.72 | 232 |
| 2020-05-06 | $12.60 | $12.67 | $12.60 | $12.67 | $50.68 | 506 |
| 2020-05-05 | $12.60 | $12.75 | $12.31 | $12.71 | $50.84 | 2,748 |
| 2020-05-04 | $13.33 | $13.39 | $12.75 | $12.83 | $51.32 | 3,957 |
| 2020-05-01 | $12.70 | $13.05 | $12.60 | $12.96 | $51.84 | 3,050 |
| 2020-04-30 | $11.85 | $12.34 | $11.74 | $12.07 | $48.28 | 712 |
| 2020-04-29 | $12.17 | $12.17 | $11.60 | $11.93 | $47.72 | 8,856 |
| 2020-04-28 | $12.15 | $12.58 | $12.14 | $12.54 | $50.16 | 1,048 |
| 2020-04-27 | $12.56 | $12.56 | $12.31 | $12.47 | $49.88 | 1,872 |
| 2020-04-24 | $13.51 | $13.51 | $12.87 | $12.87 | $51.48 | 1,390 |
| 2020-04-23 | $12.68 | $13.25 | $12.68 | $13.23 | $52.92 | 1,855 |
| 2020-04-22 | $13.50 | $13.50 | $13.18 | $13.20 | $52.80 | 1,793 |
| 2020-04-21 | $13.35 | $13.81 | $13.27 | $13.67 | $54.68 | 2,640 |
| 2020-04-20 | $13.00 | $13.00 | $12.56 | $12.91 | $51.64 | 892 |
| 2020-04-17 | $12.01 | $13.16 | $12.01 | $12.80 | $51.20 | 1,184 |
| 2020-04-16 | $13.50 | $13.53 | $12.97 | $13.13 | $52.52 | 1,867 |
| 2020-04-15 | $13.63 | $13.79 | $13.44 | $13.56 | $54.24 | 2,404 |
| 2020-04-14 | $13.57 | $13.62 | $13.00 | $13.14 | $52.56 | 1,942 |
| 2020-04-13 | $14.76 | $14.93 | $14.16 | $14.25 | $57.00 | 4,539 |
| 2020-04-09 | $14.27 | $14.81 | $14.24 | $14.51 | $58.04 | 4,607 |
| 2020-04-08 | $15.90 | $15.90 | $14.99 | $15.09 | $60.36 | 1,901 |
| 2020-04-07 | $15.37 | $15.70 | $14.54 | $15.69 | $62.76 | 2,787 |
| 2020-04-06 | $16.39 | $17.60 | $16.00 | $16.00 | $64.00 | 3,693 |
| 2020-04-03 | $17.86 | $19.09 | $17.86 | $18.66 | $74.64 | 2,568 |
| 2020-04-02 | $18.77 | $18.77 | $17.92 | $18.10 | $72.40 | 3,525 |
| 2020-04-01 | $17.50 | $18.59 | $17.50 | $18.39 | $73.56 | 8,965 |
| 2020-03-31 | $16.28 | $17.11 | $16.28 | $16.90 | $67.60 | 2,115 |
| 2020-03-30 | $18.01 | $18.01 | $16.40 | $16.40 | $65.60 | 6,776 |
| 2020-03-27 | $17.10 | $18.23 | $16.81 | $17.34 | $69.36 | 4,655 |
| 2020-03-26 | $17.75 | $17.75 | $16.02 | $16.25 | $65.00 | 1,877 |
| 2020-03-25 | $18.43 | $18.69 | $16.72 | $17.77 | $71.08 | 6,194 |
| 2020-03-24 | $20.07 | $20.07 | $18.01 | $18.25 | $72.99 | 3,926 |
| 2020-03-23 | $23.00 | $23.00 | $20.38 | $20.38 | $81.50 | 8,006 |
| 2020-03-20 | $20.94 | $21.36 | $18.94 | $21.00 | $83.98 | 7,132 |
| 2020-03-19 | $22.00 | $22.85 | $19.06 | $19.96 | $79.82 | 3,964 |
| 2020-03-18 | $21.00 | $23.00 | $20.00 | $20.00 | $79.98 | 5,794 |
| 2020-03-17 | $20.84 | $22.04 | $18.69 | $19.52 | $78.06 | 4,886 |
| 2020-03-16 | $21.52 | $26.20 | $19.43 | $20.70 | $82.78 | 18,471 |
| 2020-03-13 | $20.34 | $20.40 | $17.84 | $19.56 | $78.22 | 13,814 |
| 2020-03-12 | $17.15 | $20.05 | $17.15 | $20.00 | $79.98 | 3,927 |
| 2020-03-11 | $15.84 | $16.73 | $15.84 | $16.45 | $65.79 | 9,849 |
| 2020-03-10 | $15.06 | $16.93 | $15.06 | $16.20 | $64.79 | 2,773 |
| 2020-03-09 | $19.61 | $19.61 | $16.10 | $16.82 | $67.27 | 13,176 |
| 2020-03-06 | $15.58 | $15.58 | $14.83 | $14.83 | $59.31 | 18,632 |
| 2020-03-05 | $14.23 | $14.70 | $14.23 | $14.55 | $58.19 | 3,380 |
| 2020-03-04 | $14.43 | $14.43 | $13.68 | $13.68 | $54.71 | 820 |
| 2020-03-03 | $14.16 | $14.80 | $13.28 | $14.66 | $58.63 | 2,505 |
| 2020-03-02 | $15.18 | $15.18 | $14.05 | $14.05 | $56.19 | 3,863 |
| 2020-02-28 | $15.91 | $15.91 | $15.08 | $15.21 | $60.83 | 4,964 |
| 2020-02-27 | $14.26 | $14.73 | $13.90 | $14.72 | $58.87 | 2,844 |
| 2020-02-26 | $13.08 | $13.62 | $13.07 | $13.60 | $54.39 | 2,557 |
| 2020-02-25 | $12.58 | $13.40 | $12.58 | $13.38 | $53.51 | 3,858 |
| 2020-02-24 | $12.45 | $12.74 | $12.44 | $12.65 | $50.59 | 1,483 |
| 2020-02-21 | $11.82 | $11.96 | $11.79 | $11.88 | $47.51 | 3,770 |
| 2020-02-20 | $11.75 | $11.75 | $11.62 | $11.62 | $46.47 | 848 |
| 2020-02-19 | $11.55 | $11.55 | $11.55 | $11.55 | $46.19 | 0 |
| 2020-02-18 | $11.76 | $11.77 | $11.66 | $11.66 | $46.63 | 104 |
| 2020-02-14 | $11.78 | $11.78 | $11.76 | $11.76 | $47.03 | 1,799 |
| 2020-02-13 | $11.74 | $11.74 | $11.68 | $11.68 | $46.71 | 53 |
| 2020-02-12 | $11.67 | $11.67 | $11.67 | $11.67 | $46.67 | 50 |
| 2020-02-11 | $11.80 | $11.92 | $11.80 | $11.92 | $47.67 | 195 |
| 2020-02-10 | $12.07 | $12.07 | $12.07 | $12.07 | $48.27 | 190 |
| 2020-02-07 | $12.30 | $12.30 | $12.30 | $12.30 | $49.19 | 1 |
| 2020-02-06 | $12.22 | $12.23 | $12.22 | $12.23 | $48.91 | 250 |
| 2020-02-05 | $12.26 | $12.26 | $12.26 | $12.26 | $49.02 | 9 |
| 2020-02-04 | $12.37 | $12.37 | $12.37 | $12.37 | $49.47 | 0 |
| 2020-02-03 | $12.60 | $12.80 | $12.59 | $12.80 | $51.19 | 1,561 |
| 2020-01-31 | $12.73 | $12.97 | $12.73 | $12.91 | $51.63 | 1,583 |
| 2020-01-30 | $13.28 | $13.28 | $13.05 | $13.05 | $52.19 | 180 |
| 2020-01-29 | $13.09 | $13.09 | $13.09 | $13.09 | $52.35 | 0 |
| 2020-01-28 | $12.94 | $13.00 | $12.94 | $13.00 | $51.99 | 120 |
| 2020-01-27 | $13.32 | $13.32 | $13.16 | $13.23 | $52.91 | 1,609 |
| 2020-01-24 | $12.80 | $12.91 | $12.80 | $12.91 | $51.63 | 36 |
| 2020-01-23 | $12.68 | $12.68 | $12.57 | $12.57 | $50.27 | 80 |
| 2020-01-22 | $12.49 | $12.58 | $12.49 | $12.58 | $50.31 | 26 |
| 2020-01-21 | $12.56 | $12.56 | $12.56 | $12.56 | $50.23 | 11 |
| 2020-01-17 | $12.52 | $12.52 | $12.52 | $12.52 | $50.07 | 0 |
| 2020-01-16 | $12.65 | $12.65 | $12.58 | $12.58 | $50.31 | 111 |
| 2020-01-15 | $12.75 | $12.75 | $12.75 | $12.75 | $50.99 | 11 |
| 2020-01-14 | $12.72 | $12.72 | $12.72 | $12.72 | $50.87 | 3 |
| 2020-01-13 | $12.75 | $12.75 | $12.73 | $12.73 | $50.91 | 48 |
| 2020-01-10 | $12.78 | $12.83 | $12.73 | $12.83 | $51.31 | 132 |
| 2020-01-09 | $12.68 | $12.68 | $12.68 | $12.68 | $50.71 | 0 |
| 2020-01-08 | $12.79 | $12.79 | $12.79 | $12.79 | $51.15 | 1 |
| 2020-01-07 | $12.91 | $12.91 | $12.87 | $12.87 | $51.47 | 149 |
| 2020-01-06 | $12.97 | $12.97 | $12.82 | $12.85 | $51.39 | 297 |
| 2020-01-03 | $12.85 | $12.94 | $12.85 | $12.94 | $51.75 | 138 |
| 2020-01-02 | $12.98 | $12.98 | $12.77 | $12.77 | $51.07 | 928 |
| 2019-12-31 | $13.09 | $13.10 | $13.06 | $13.08 | $52.31 | 779 |
| 2019-12-30 | $13.04 | $13.06 | $13.04 | $13.06 | $52.23 | 114 |
| 2019-12-27 | $12.88 | $12.88 | $12.88 | $12.88 | $51.51 | 7 |
| 2019-12-26 | $12.93 | $12.93 | $12.85 | $12.85 | $51.39 | 133 |
| 2019-12-24 | $13.13 | $13.13 | $13.13 | $13.13 | $52.51 | 1 |
| 2019-12-23 | $13.22 | $13.22 | $13.22 | $13.22 | $52.69 | 0 |
| 2019-12-20 | $13.17 | $13.17 | $13.17 | $13.17 | $52.49 | 136 |
| 2019-12-19 | $13.30 | $13.30 | $13.26 | $13.26 | $52.85 | 510 |
| 2019-12-18 | $13.41 | $13.41 | $13.41 | $13.41 | $53.45 | 42 |
| 2019-12-17 | $13.31 | $13.35 | $13.31 | $13.35 | $53.21 | 171 |
| 2019-12-16 | $13.48 | $13.48 | $13.48 | $13.48 | $53.73 | 15 |
| 2019-12-13 | $13.61 | $13.61 | $13.61 | $13.61 | $54.25 | 34 |
| 2019-12-12 | $13.77 | $13.77 | $13.61 | $13.61 | $54.25 | 61 |
| 2019-12-11 | $13.91 | $13.91 | $13.85 | $13.85 | $55.21 | 61 |
| 2019-12-10 | $13.88 | $13.94 | $13.88 | $13.94 | $55.56 | 138 |
| 2019-12-09 | $13.78 | $13.78 | $13.78 | $13.78 | $54.93 | 9 |
| 2019-12-06 | $13.84 | $13.84 | $13.70 | $13.73 | $54.73 | 494 |
| 2019-12-05 | $13.95 | $13.95 | $13.92 | $13.95 | $55.60 | 292 |
| 2019-12-04 | $13.83 | $13.83 | $13.83 | $13.83 | $55.13 | 19 |
| 2019-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $55.48 | 0 |
| 2019-12-02 | $13.82 | $13.82 | $13.66 | $13.66 | $54.45 | 231 |
| 2019-11-29 | $13.44 | $13.44 | $13.44 | $13.44 | $53.57 | 0 |
| 2019-11-27 | $13.31 | $13.35 | $13.31 | $13.32 | $53.09 | 289 |
| 2019-11-26 | $13.49 | $13.49 | $13.49 | $13.49 | $53.77 | 0 |
| 2019-11-25 | $13.71 | $13.72 | $13.65 | $13.65 | $54.41 | 1,091 |
| 2019-11-22 | $13.82 | $13.82 | $13.82 | $13.82 | $55.09 | 7 |
| 2019-11-21 | $13.93 | $13.93 | $13.93 | $13.93 | $55.52 | 0 |
| 2019-11-20 | $13.86 | $13.86 | $13.86 | $13.86 | $55.25 | 14 |
| 2019-11-19 | $13.75 | $13.75 | $13.75 | $13.75 | $54.81 | 18 |
| 2019-11-18 | $13.71 | $13.71 | $13.63 | $13.63 | $54.33 | 76 |
| 2019-11-15 | $13.80 | $13.80 | $13.80 | $13.80 | $55.01 | 28 |
| 2019-11-14 | $13.74 | $13.74 | $13.74 | $13.74 | $54.77 | 17 |
| 2019-11-13 | $13.83 | $13.83 | $13.83 | $13.83 | $55.13 | 8 |
| 2019-11-12 | $13.84 | $13.90 | $13.84 | $13.90 | $55.40 | 101 |
| 2019-11-11 | $13.93 | $13.93 | $13.93 | $13.93 | $55.52 | 0 |
| 2019-11-08 | $13.90 | $13.92 | $13.90 | $13.92 | $55.48 | 25 |
| 2019-11-07 | $14.00 | $14.00 | $14.00 | $14.00 | $55.80 | 18 |
| 2019-11-06 | $13.95 | $13.95 | $13.95 | $13.95 | $55.60 | 2 |
| 2019-11-05 | $13.76 | $13.89 | $13.76 | $13.89 | $55.36 | 75 |
| 2019-11-04 | $13.91 | $13.94 | $13.91 | $13.94 | $55.56 | 380 |
| 2019-11-01 | $13.97 | $13.97 | $13.97 | $13.97 | $55.68 | 4 |
| 2019-10-31 | $14.20 | $14.20 | $14.16 | $14.16 | $56.44 | 100 |
| 2019-10-30 | $14.05 | $14.05 | $14.05 | $14.05 | $56.00 | 10 |
| 2019-10-29 | $14.12 | $14.12 | $14.12 | $14.12 | $56.28 | 2 |
| 2019-10-28 | $13.92 | $13.96 | $13.92 | $13.96 | $55.64 | 108 |
| 2019-10-25 | $14.33 | $14.33 | $14.09 | $14.09 | $56.16 | 126 |
| 2019-10-24 | $14.18 | $14.18 | $14.17 | $14.17 | $56.48 | 27 |
| 2019-10-23 | $14.22 | $14.22 | $14.22 | $14.22 | $56.68 | 0 |
| 2019-10-22 | $14.05 | $14.13 | $14.05 | $14.13 | $56.32 | 75 |
| 2019-10-21 | $13.99 | $13.99 | $13.99 | $13.99 | $55.76 | 0 |
| 2019-10-18 | $14.16 | $14.16 | $14.06 | $14.06 | $56.04 | 57 |
| 2019-10-17 | $13.89 | $13.89 | $13.89 | $13.89 | $55.36 | 0 |
| 2019-10-16 | $14.06 | $14.06 | $14.06 | $14.06 | $56.04 | 0 |
| 2019-10-15 | $14.15 | $14.15 | $14.15 | $14.15 | $56.40 | 0 |
| 2019-10-14 | $14.39 | $14.39 | $14.39 | $14.39 | $57.36 | 0 |
| 2019-10-11 | $14.25 | $14.32 | $14.25 | $14.32 | $57.08 | 52 |
| 2019-10-10 | $14.65 | $14.65 | $14.65 | $14.65 | $58.39 | 8 |
| 2019-10-09 | $14.74 | $14.78 | $14.74 | $14.78 | $58.91 | 45 |
| 2019-10-08 | $15.01 | $15.01 | $15.01 | $15.01 | $59.83 | 1 |
| 2019-10-07 | $14.68 | $14.69 | $14.68 | $14.69 | $58.55 | 62 |
| 2019-10-04 | $14.84 | $14.84 | $14.64 | $14.64 | $58.35 | 54 |
| 2019-10-03 | $15.15 | $15.16 | $14.99 | $14.99 | $59.75 | 209 |
| 2019-10-02 | $15.03 | $15.07 | $15.03 | $15.07 | $60.07 | 70 |
| 2019-10-01 | $14.61 | $14.61 | $14.61 | $14.61 | $58.23 | 12 |
| 2019-09-30 | $14.45 | $14.45 | $14.45 | $14.45 | $57.60 | 11 |
| 2019-09-27 | $14.81 | $14.81 | $14.68 | $14.68 | $58.51 | 176 |
| 2019-09-26 | $14.53 | $14.53 | $14.53 | $14.53 | $57.92 | 1 |
| 2019-09-25 | $14.27 | $14.27 | $14.27 | $14.27 | $56.88 | 17 |
| 2019-09-24 | $14.21 | $14.56 | $14.21 | $14.56 | $57.63 | 43 |
| 2019-09-23 | $14.26 | $14.26 | $14.25 | $14.25 | $56.40 | 100 |
| 2019-09-20 | $13.99 | $14.24 | $13.99 | $14.24 | $56.36 | 81 |
| 2019-09-19 | $13.84 | $13.99 | $13.84 | $13.99 | $55.37 | 63 |
| 2019-09-18 | $13.84 | $13.85 | $13.84 | $13.85 | $54.82 | 25 |
| 2019-09-17 | $13.81 | $13.81 | $13.81 | $13.81 | $54.66 | 1 |
| 2019-09-16 | $13.85 | $13.96 | $13.85 | $13.94 | $55.17 | 237 |
| 2019-09-13 | $13.51 | $13.60 | $13.51 | $13.60 | $53.83 | 25 |
| 2019-09-12 | $13.64 | $13.64 | $13.57 | $13.64 | $53.98 | 91 |
| 2019-09-11 | $13.78 | $13.78 | $13.76 | $13.76 | $54.46 | 397 |
| 2019-09-10 | $13.91 | $13.91 | $13.82 | $13.82 | $54.70 | 693 |
| 2019-09-09 | $13.66 | $13.77 | $13.66 | $13.74 | $54.38 | 182 |
| 2019-09-06 | $13.77 | $13.77 | $13.77 | $13.77 | $54.50 | 25 |
| 2019-09-05 | $13.82 | $13.82 | $13.82 | $13.82 | $54.70 | 25 |
| 2019-09-04 | $14.39 | $14.39 | $14.19 | $14.19 | $56.16 | 95 |
| 2019-09-03 | $14.60 | $14.60 | $14.55 | $14.55 | $57.59 | 186 |
| 2019-08-30 | $14.18 | $14.47 | $14.13 | $14.36 | $56.83 | 40,487 |
| 2019-08-29 | $14.51 | $14.51 | $14.35 | $14.35 | $56.79 | 50 |
| 2019-08-28 | $15.17 | $15.17 | $14.71 | $14.71 | $58.22 | 25 |
| 2019-08-27 | $14.86 | $15.00 | $14.86 | $15.00 | $59.37 | 50 |
| 2019-08-26 | $15.12 | $15.12 | $14.96 | $14.99 | $59.33 | 123 |
| 2019-08-23 | $14.69 | $15.34 | $14.69 | $15.34 | $60.71 | 990 |
| 2019-08-22 | $14.39 | $14.68 | $14.39 | $14.48 | $57.31 | 105 |
| 2019-08-21 | $14.58 | $14.63 | $14.52 | $14.52 | $57.47 | 1,076 |
| 2019-08-20 | $14.96 | $14.98 | $14.83 | $14.90 | $58.97 | 666 |
| 2019-08-19 | $14.86 | $14.89 | $14.74 | $14.86 | $58.81 | 2,598 |
| 2019-08-16 | $15.16 | $15.16 | $15.16 | $15.16 | $59.98 | 31 |
| 2019-08-15 | $15.62 | $15.74 | $15.50 | $15.55 | $61.54 | 305 |
| 2019-08-14 | $15.52 | $15.59 | $15.52 | $15.59 | $61.70 | 642 |
| 2019-08-13 | $15.10 | $15.10 | $14.76 | $14.81 | $58.61 | 7,218 |
| 2019-08-12 | $15.03 | $15.20 | $15.03 | $15.20 | $60.16 | 350 |
| 2019-08-09 | $14.86 | $14.86 | $14.74 | $14.81 | $58.61 | 201 |
| 2019-08-08 | $14.86 | $14.86 | $14.66 | $14.66 | $58.02 | 1,331 |
| 2019-08-07 | $15.42 | $15.77 | $15.18 | $15.18 | $60.08 | 4,549 |
| 2019-08-06 | $15.56 | $15.66 | $15.21 | $15.29 | $60.51 | 35,751 |
| 2019-08-05 | $15.16 | $15.68 | $15.16 | $15.53 | $61.46 | 246 |
| 2019-08-02 | $14.66 | $14.97 | $14.64 | $14.79 | $58.54 | 4,517 |
| 2019-08-01 | $13.93 | $14.51 | $13.93 | $14.51 | $57.43 | 33 |
| 2019-07-31 | $13.90 | $14.22 | $13.90 | $14.22 | $56.28 | 51 |
| 2019-07-30 | $13.92 | $13.93 | $13.88 | $13.93 | $55.13 | 100 |
| 2019-07-29 | $13.73 | $13.75 | $13.71 | $13.71 | $54.26 | 125 |
| 2019-07-26 | $13.72 | $13.72 | $13.56 | $13.56 | $53.67 | 400 |
| 2019-07-25 | $13.64 | $13.67 | $13.64 | $13.67 | $54.10 | 25 |
| 2019-07-24 | $13.62 | $13.62 | $13.62 | $13.62 | $53.90 | 1 |
| 2019-07-23 | $13.82 | $13.82 | $13.82 | $13.82 | $54.70 | 0 |
| 2019-07-22 | $13.93 | $13.94 | $13.93 | $13.93 | $55.13 | 418 |
| 2019-07-19 | $13.86 | $13.86 | $13.86 | $13.86 | $54.85 | 0 |
| 2019-07-18 | $13.66 | $13.66 | $13.66 | $13.66 | $54.06 | 5 |
| 2019-07-17 | $13.48 | $13.48 | $13.48 | $13.48 | $53.35 | 0 |
| 2019-07-16 | $13.25 | $13.25 | $13.25 | $13.25 | $52.44 | 0 |
| 2019-07-15 | $13.30 | $13.30 | $13.30 | $13.30 | $52.64 | 26 |
| 2019-07-12 | $13.36 | $13.36 | $13.33 | $13.33 | $52.76 | 78 |
| 2019-07-11 | $13.70 | $13.70 | $13.53 | $13.53 | $53.55 | 35 |
| 2019-07-10 | $13.60 | $13.60 | $13.60 | $13.60 | $53.83 | 4 |
| 2019-07-09 | $13.74 | $13.74 | $13.74 | $13.74 | $54.38 | 9 |
| 2019-07-08 | $13.87 | $13.87 | $13.87 | $13.87 | $54.89 | 0 |
| 2019-07-05 | $13.84 | $13.84 | $13.84 | $13.84 | $54.78 | 0 |
| 2019-07-03 | $13.89 | $13.89 | $13.89 | $13.89 | $54.97 | 20 |
| 2019-07-02 | $14.22 | $14.22 | $14.12 | $14.12 | $55.88 | 109 |
| 2019-07-01 | $14.22 | $14.22 | $14.22 | $14.22 | $56.28 | 0 |
| 2019-06-28 | $14.47 | $14.47 | $14.47 | $14.47 | $57.27 | 2 |
| 2019-06-27 | $14.55 | $14.55 | $14.55 | $14.55 | $57.59 | 0 |
| 2019-06-26 | $14.70 | $14.70 | $14.70 | $14.70 | $58.18 | 1 |
| 2019-06-25 | $14.66 | $14.85 | $14.66 | $14.75 | $58.38 | 285 |
| 2019-06-24 | $14.57 | $14.57 | $14.57 | $14.57 | $57.17 | 0 |
| 2019-06-21 | $14.42 | $14.50 | $14.42 | $14.50 | $56.89 | 25 |
| 2019-06-20 | $14.40 | $14.40 | $14.38 | $14.38 | $56.41 | 30 |
| 2019-06-19 | $14.67 | $14.67 | $14.52 | $14.52 | $56.96 | 161 |
| 2019-06-18 | $14.60 | $14.65 | $14.60 | $14.65 | $57.48 | 29 |
| 2019-06-17 | $14.80 | $14.80 | $14.80 | $14.80 | $58.07 | 3 |
| 2019-06-14 | $14.88 | $14.88 | $14.88 | $14.88 | $58.38 | 0 |
| 2019-06-13 | $14.99 | $15.00 | $14.99 | $15.00 | $58.85 | 30 |
| 2019-06-12 | $15.25 | $15.25 | $15.25 | $15.25 | $59.85 | 0 |
| 2019-06-11 | $15.25 | $15.25 | $15.25 | $15.25 | $59.83 | 4 |
| 2019-06-10 | $15.28 | $15.28 | $15.28 | $15.28 | $59.97 | 1 |
| 2019-06-07 | $15.50 | $15.51 | $15.46 | $15.49 | $60.76 | 218 |
| 2019-06-06 | $15.94 | $15.94 | $15.94 | $15.94 | $62.54 | 0 |
| 2019-06-05 | $16.12 | $16.12 | $16.12 | $16.12 | $63.25 | 0 |
| 2019-06-04 | $16.24 | $16.24 | $16.24 | $16.24 | $63.71 | 96 |
| 2019-06-03 | $17.19 | $17.19 | $17.06 | $17.06 | $66.94 | 125 |
| 2019-05-31 | $16.71 | $16.71 | $16.71 | $16.71 | $65.56 | 0 |
| 2019-05-30 | $16.34 | $16.34 | $16.34 | $16.34 | $64.11 | 0 |
| 2019-05-29 | $16.48 | $16.48 | $16.48 | $16.48 | $64.66 | 8 |
| 2019-05-28 | $16.03 | $16.16 | $15.96 | $16.16 | $63.40 | 195 |
| 2019-05-24 | $16.02 | $16.02 | $16.02 | $16.02 | $62.85 | 0 |
| 2019-05-23 | $15.87 | $16.12 | $15.87 | $16.12 | $63.25 | 175 |
| 2019-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $61.60 | 0 |
| 2019-05-21 | $15.53 | $15.53 | $15.53 | $15.53 | $60.93 | 0 |
| 2019-05-20 | $15.72 | $15.72 | $15.72 | $15.72 | $61.68 | 1 |
| 2019-05-17 | $15.24 | $15.52 | $15.24 | $15.52 | $60.89 | 47 |
| 2019-05-16 | $15.31 | $15.36 | $15.10 | $15.36 | $60.27 | 594 |
| 2019-05-15 | $15.66 | $15.66 | $15.66 | $15.66 | $61.44 | 15 |
| 2019-05-14 | $15.85 | $15.85 | $15.85 | $15.85 | $62.19 | 1 |
| 2019-05-13 | $16.02 | $16.14 | $16.02 | $16.14 | $63.33 | 575 |
| 2019-05-10 | $15.41 | $15.42 | $15.27 | $15.27 | $59.91 | 135 |
| 2019-05-09 | $15.48 | $15.48 | $15.23 | $15.28 | $59.95 | 387 |
| 2019-05-08 | $15.14 | $15.23 | $15.14 | $15.23 | $59.76 | 51 |
| 2019-05-07 | $15.20 | $15.23 | $15.20 | $15.23 | $59.76 | 30 |
| 2019-05-06 | $14.73 | $14.73 | $14.73 | $14.73 | $57.79 | 7 |
| 2019-05-03 | $14.70 | $14.70 | $14.66 | $14.69 | $57.64 | 112 |
| 2019-05-02 | $14.94 | $15.20 | $14.94 | $15.09 | $59.21 | 500 |
| 2019-05-01 | $14.95 | $14.95 | $14.95 | $14.95 | $58.66 | 1 |
| 2019-04-30 | $14.75 | $14.75 | $14.75 | $14.75 | $57.87 | 0 |
| 2019-04-29 | $14.67 | $14.67 | $14.67 | $14.67 | $57.56 | 1 |
| 2019-04-26 | $14.90 | $14.90 | $14.66 | $14.66 | $57.52 | 130 |
| 2019-04-25 | $14.98 | $14.98 | $14.86 | $14.86 | $58.30 | 32 |
| 2019-04-24 | $14.83 | $14.83 | $14.82 | $14.82 | $58.15 | 25 |
| 2019-04-23 | $14.94 | $14.94 | $14.84 | $14.84 | $58.23 | 42 |
| 2019-04-22 | $15.20 | $15.20 | $15.17 | $15.17 | $59.52 | 25 |
| 2019-04-18 | $15.22 | $15.22 | $15.10 | $15.13 | $59.36 | 403 |
| 2019-04-17 | $15.17 | $15.17 | $15.17 | $15.17 | $59.52 | 0 |
| 2019-04-16 | $15.21 | $15.24 | $15.19 | $15.19 | $59.62 | 231 |
| 2019-04-15 | $15.51 | $15.51 | $15.33 | $15.33 | $60.15 | 215 |
| 2019-04-12 | $15.46 | $15.46 | $15.43 | $15.43 | $60.54 | 160 |
| 2019-04-11 | $15.68 | $15.68 | $15.68 | $15.68 | $61.52 | 36 |
| 2019-04-10 | $15.83 | $15.83 | $15.74 | $15.74 | $61.76 | 100 |
| 2019-04-09 | $15.83 | $15.91 | $15.80 | $15.91 | $62.42 | 167 |
| 2019-04-08 | $15.85 | $15.85 | $15.74 | $15.74 | $61.76 | 3,436 |
| 2019-04-05 | $15.83 | $15.91 | $15.83 | $15.87 | $62.27 | 125 |
| 2019-04-04 | $16.18 | $16.18 | $16.00 | $16.00 | $62.78 | 25 |
| 2019-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $63.76 | 0 |
| 2019-04-02 | $16.38 | $16.39 | $16.38 | $16.39 | $64.31 | 125 |
| 2019-04-01 | $16.32 | $16.32 | $16.32 | $16.32 | $64.03 | 2 |
| 2019-03-29 | $16.71 | $16.71 | $16.68 | $16.68 | $65.44 | 54 |
| 2019-03-28 | $16.92 | $16.92 | $16.82 | $16.82 | $65.99 | 70 |
| 2019-03-27 | $16.76 | $16.99 | $16.76 | $16.99 | $66.66 | 101 |
| 2019-03-26 | $16.76 | $16.93 | $16.76 | $16.93 | $66.43 | 40 |
| 2019-03-25 | $17.13 | $17.13 | $17.04 | $17.04 | $66.86 | 29 |
| 2019-03-22 | $16.78 | $17.10 | $16.78 | $17.10 | $67.09 | 1,479 |
| 2019-03-21 | $16.56 | $16.56 | $16.56 | $16.56 | $64.97 | 15 |
| 2019-03-20 | $17.09 | $17.14 | $16.87 | $16.98 | $66.62 | 183 |
| 2019-03-19 | $16.83 | $17.16 | $16.83 | $17.16 | $67.03 | 302 |
| 2019-03-18 | $17.21 | $17.21 | $17.18 | $17.18 | $67.11 | 100 |
| 2019-03-15 | $17.55 | $17.55 | $17.39 | $17.39 | $67.94 | 43 |
| 2019-03-14 | $17.57 | $17.60 | $17.57 | $17.60 | $68.75 | 67 |
| 2019-03-13 | $17.53 | $17.53 | $17.51 | $17.53 | $68.47 | 210 |
| 2019-03-12 | $17.74 | $17.74 | $17.74 | $17.74 | $69.29 | 3 |
| 2019-03-11 | $17.83 | $17.83 | $17.78 | $17.78 | $69.45 | 80 |
| 2019-03-08 | $18.41 | $18.55 | $18.36 | $18.36 | $71.72 | 586 |
| 2019-03-07 | $18.20 | $18.20 | $18.20 | $18.20 | $71.09 | 0 |
| 2019-03-06 | $17.68 | $17.68 | $17.68 | $17.68 | $69.06 | 0 |
| 2019-03-05 | $17.52 | $17.52 | $17.52 | $17.52 | $68.44 | 0 |
| 2019-03-04 | $17.35 | $17.64 | $17.35 | $17.64 | $68.90 | 42 |
| 2019-03-01 | $17.54 | $17.54 | $17.48 | $17.49 | $68.32 | 128 |
| 2019-02-28 | $17.73 | $17.73 | $17.67 | $17.67 | $69.02 | 26 |
| 2019-02-27 | $17.57 | $17.57 | $17.57 | $17.57 | $68.63 | 0 |
| 2019-02-26 | $17.63 | $17.63 | $17.48 | $17.48 | $68.28 | 101 |
| 2019-02-25 | $17.16 | $17.52 | $17.16 | $17.52 | $68.42 | 588 |
| 2019-02-22 | $17.40 | $17.44 | $17.35 | $17.35 | $67.77 | 212 |
| 2019-02-21 | $17.67 | $17.67 | $17.56 | $17.56 | $68.61 | 150 |
| 2019-02-20 | $17.50 | $17.62 | $17.50 | $17.52 | $68.44 | 691 |
| 2019-02-19 | $17.51 | $17.51 | $17.39 | $17.42 | $68.06 | 387 |
| 2019-02-15 | $17.65 | $17.70 | $17.62 | $17.62 | $68.83 | 216 |
| 2019-02-14 | $18.09 | $18.09 | $17.82 | $17.85 | $69.72 | 369 |
| 2019-02-13 | $17.94 | $17.94 | $17.92 | $17.92 | $70.00 | 25 |
| 2019-02-12 | $18.27 | $18.27 | $18.01 | $18.01 | $70.35 | 1,305 |
| 2019-02-11 | $18.46 | $18.56 | $18.45 | $18.50 | $72.26 | 12,568 |
| 2019-02-08 | $18.78 | $18.78 | $18.60 | $18.60 | $72.65 | 249 |
| 2019-02-07 | $18.37 | $18.56 | $18.31 | $18.39 | $71.83 | 182 |
| 2019-02-06 | $18.23 | $18.23 | $18.17 | $18.17 | $70.97 | 400 |
| 2019-02-05 | $18.03 | $18.03 | $17.95 | $18.00 | $70.31 | 217 |
| 2019-02-04 | $18.54 | $18.57 | $18.32 | $18.32 | $71.56 | 2,404 |
| 2019-02-01 | $18.42 | $18.59 | $18.42 | $18.59 | $72.61 | 31 |
| 2019-01-31 | $18.05 | $18.12 | $18.05 | $18.12 | $70.78 | 385 |
| 2019-01-30 | $18.98 | $18.98 | $18.68 | $18.68 | $72.97 | 162 |
| 2019-01-29 | $19.24 | $19.28 | $19.24 | $19.28 | $75.31 | 50 |
| 2019-01-28 | $19.28 | $19.34 | $19.07 | $19.07 | $74.49 | 243 |
| 2019-01-25 | $18.80 | $18.80 | $18.80 | $18.80 | $73.44 | 1 |
| 2019-01-24 | $19.26 | $19.26 | $19.10 | $19.10 | $74.61 | 81 |
| 2019-01-23 | $19.16 | $19.58 | $19.16 | $19.26 | $75.23 | 1,089 |
| 2019-01-22 | $19.01 | $19.59 | $18.93 | $19.57 | $76.45 | 567 |
| 2019-01-18 | $18.85 | $18.86 | $18.78 | $18.78 | $73.36 | 135 |
| 2019-01-17 | $19.21 | $19.23 | $19.05 | $19.05 | $74.41 | 430 |
| 2019-01-16 | $19.01 | $19.18 | $18.99 | $19.18 | $74.92 | 390 |
| 2019-01-15 | $19.35 | $19.46 | $19.21 | $19.21 | $75.04 | 55 |
| 2019-01-14 | $19.74 | $19.74 | $19.42 | $19.66 | $76.79 | 1,666 |
| 2019-01-11 | $19.39 | $19.40 | $19.34 | $19.36 | $75.62 | 4,328 |
| 2019-01-10 | $19.36 | $19.36 | $19.36 | $19.36 | $75.62 | 1 |
| 2019-01-09 | $19.43 | $19.46 | $19.36 | $19.36 | $75.62 | 151 |
| 2019-01-08 | $19.80 | $19.80 | $19.44 | $19.44 | $75.94 | 245 |
| 2019-01-07 | $20.59 | $20.59 | $19.67 | $19.81 | $77.38 | 1,619 |
| 2019-01-04 | $21.32 | $21.32 | $20.47 | $20.59 | $80.43 | 475 |
| 2019-01-03 | $22.14 | $22.14 | $21.90 | $22.07 | $86.21 | 544 |
| 2019-01-02 | $21.48 | $21.48 | $21.48 | $21.48 | $83.89 | 33 |
| 2018-12-31 | $21.76 | $22.05 | $21.68 | $21.93 | $85.68 | 7,591 |
| 2018-12-28 | $22.53 | $22.53 | $21.63 | $22.21 | $86.76 | 2,334 |
| 2018-12-27 | $22.98 | $23.59 | $22.42 | $22.44 | $87.65 | 252 |
| 2018-12-26 | $25.05 | $25.05 | $22.52 | $22.52 | $87.97 | 1,342 |
| 2018-12-24 | $24.79 | $25.29 | $24.69 | $25.29 | $98.47 | 6,755 |
| 2018-12-21 | $22.99 | $24.36 | $22.60 | $24.36 | $94.85 | 199 |
| 2018-12-20 | $22.29 | $23.66 | $22.29 | $23.16 | $90.18 | 606 |
| 2018-12-19 | $20.80 | $21.94 | $20.80 | $21.89 | $85.24 | 116 |
| 2018-12-18 | $21.03 | $21.22 | $21.03 | $21.12 | $82.24 | 103 |
| 2018-12-17 | $21.04 | $21.47 | $20.65 | $21.47 | $83.60 | 110 |
| 2018-12-14 | $19.92 | $20.44 | $19.92 | $20.44 | $79.59 | 73 |
| 2018-12-13 | $19.40 | $19.67 | $19.40 | $19.67 | $76.59 | 53 |
| 2018-12-12 | $19.35 | $19.45 | $19.31 | $19.45 | $75.73 | 552 |
| 2018-12-11 | $19.34 | $19.85 | $19.34 | $19.85 | $77.29 | 362 |
| 2018-12-10 | $19.77 | $19.77 | $19.77 | $19.77 | $76.98 | 27 |
| 2018-12-07 | $19.52 | $19.85 | $19.52 | $19.85 | $77.29 | 344 |
| 2018-12-06 | $19.50 | $19.67 | $19.50 | $19.67 | $76.58 | 215 |
| 2018-12-04 | $17.86 | $19.15 | $17.86 | $18.80 | $73.20 | 1,861 |
| 2018-12-03 | $18.02 | $18.02 | $17.86 | $17.86 | $69.54 | 89 |
| 2018-11-30 | $18.46 | $18.53 | $18.36 | $18.52 | $72.11 | 1,254 |
| 2018-11-29 | $18.89 | $18.89 | $18.89 | $18.89 | $73.55 | 54 |
| 2018-11-28 | $19.48 | $19.52 | $18.54 | $18.54 | $72.19 | 1,865 |
| 2018-11-27 | $19.85 | $19.86 | $19.85 | $19.86 | $77.33 | 118 |
| 2018-11-26 | $20.46 | $20.46 | $20.07 | $20.11 | $78.30 | 511 |
| 2018-11-23 | $20.61 | $20.61 | $20.61 | $20.61 | $80.25 | 50 |
| 2018-11-21 | $21.07 | $21.07 | $20.29 | $20.65 | $80.41 | 2,440 |
| 2018-11-20 | $20.60 | $20.83 | $20.60 | $20.81 | $81.03 | 1,107 |
| 2018-11-19 | $19.74 | $19.76 | $19.73 | $19.76 | $76.94 | 570 |
| 2018-11-16 | $18.61 | $18.61 | $18.61 | $18.61 | $72.46 | 10 |
| 2018-11-15 | $18.61 | $18.61 | $18.61 | $18.61 | $72.46 | 4 |
| 2018-11-14 | $18.67 | $18.70 | $18.61 | $18.61 | $72.46 | 1,425 |
| 2018-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | $68.72 | 7 |
| 2018-11-12 | $17.65 | $17.65 | $17.65 | $17.65 | $68.72 | 41 |
| 2018-11-09 | $17.65 | $17.65 | $17.65 | $17.65 | $68.72 | 1,847 |
| 2018-11-08 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 0 |
| 2018-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 14 |
| 2018-11-06 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 0 |
| 2018-11-05 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 34 |
| 2018-11-02 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 0 |
| 2018-11-01 | $19.40 | $19.40 | $19.40 | $19.40 | $75.54 | 11 |
| 2018-10-31 | $19.40 | $19.40 | $19.39 | $19.40 | $75.54 | 165 |
| 2018-10-30 | $20.52 | $20.52 | $20.21 | $20.21 | $78.69 | 320 |
| 2018-10-29 | $20.22 | $20.22 | $20.22 | $20.22 | $78.73 | 29 |
| 2018-10-26 | $20.22 | $20.22 | $20.22 | $20.22 | $78.73 | 64 |
| 2018-10-25 | $19.98 | $19.98 | $19.98 | $19.98 | $77.80 | 6 |
| 2018-10-24 | $18.93 | $19.98 | $18.93 | $19.98 | $77.80 | 62 |
| 2018-10-23 | $19.03 | $19.66 | $18.83 | $18.83 | $73.32 | 496 |
| 2018-10-22 | $19.02 | $19.02 | $19.02 | $19.02 | $74.06 | 35 |
| 2018-10-19 | $18.57 | $18.57 | $18.57 | $18.57 | $72.31 | 6 |
| 2018-10-18 | $18.77 | $18.77 | $18.57 | $18.57 | $72.31 | 105 |
| 2018-10-17 | $18.40 | $18.40 | $18.40 | $18.40 | $71.64 | 92 |
| 2018-10-16 | $18.92 | $18.92 | $18.32 | $18.32 | $71.33 | 199 |
| 2018-10-15 | $19.07 | $19.07 | $19.07 | $19.07 | $74.25 | 26 |
| 2018-10-12 | $18.69 | $19.07 | $18.69 | $19.07 | $74.25 | 183 |
| 2018-10-11 | $19.58 | $19.60 | $19.38 | $19.50 | $75.93 | 760 |
| 2018-10-10 | $18.24 | $18.80 | $18.24 | $18.80 | $73.20 | 574 |
| 2018-10-09 | $18.26 | $18.26 | $18.26 | $18.26 | $71.10 | 47 |
| 2018-10-08 | $18.26 | $18.26 | $18.26 | $18.26 | $71.10 | 200 |
| 2018-10-05 | $18.26 | $18.26 | $18.00 | $18.04 | $70.24 | 596 |
| 2018-10-04 | $17.40 | $17.46 | $17.39 | $17.46 | $67.98 | 1,421 |
| 2018-10-03 | $16.98 | $17.14 | $16.98 | $17.14 | $66.74 | 200 |
| 2018-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $64.32 | 0 |
| 2018-10-01 | $16.35 | $16.52 | $16.35 | $16.52 | $64.32 | 100 |
| 2018-09-28 | $16.76 | $16.76 | $16.76 | $16.76 | $65.26 | 0 |
| 2018-09-27 | $16.76 | $16.76 | $16.76 | $16.76 | $65.26 | 75 |
| 2018-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $66.39 | 8 |
| 2018-09-25 | $17.11 | $17.11 | $17.11 | $17.11 | $66.39 | 27 |
| 2018-09-24 | $17.27 | $17.27 | $17.27 | $17.27 | $67.01 | 39 |
| 2018-09-21 | $17.21 | $17.21 | $17.21 | $17.21 | $66.78 | 0 |
| 2018-09-20 | $17.21 | $17.21 | $17.21 | $17.21 | $66.78 | 12 |
| 2018-09-19 | $17.21 | $17.21 | $17.21 | $17.21 | $66.78 | 25 |
| 2018-09-18 | $17.02 | $17.02 | $17.02 | $17.02 | $66.04 | 20 |
| 2018-09-17 | $17.02 | $17.02 | $17.02 | $17.02 | $66.04 | 0 |
| 2018-09-14 | $17.02 | $17.02 | $17.02 | $17.02 | $66.04 | 75 |
| 2018-09-13 | $17.11 | $17.11 | $17.11 | $17.11 | $66.39 | 0 |
| 2018-09-12 | $17.08 | $17.11 | $17.08 | $17.11 | $66.39 | 214 |
| 2018-09-11 | $17.27 | $17.27 | $17.27 | $17.27 | $67.00 | 0 |
| 2018-09-10 | $17.34 | $17.34 | $17.27 | $17.27 | $67.01 | 500 |
| 2018-09-07 | $17.56 | $17.56 | $17.20 | $17.24 | $66.90 | 473 |
| 2018-09-06 | $17.35 | $17.35 | $17.35 | $17.35 | $67.32 | 39 |
| 2018-09-05 | $17.00 | $17.00 | $17.00 | $17.00 | $65.96 | 0 |
| 2018-09-04 | $17.17 | $17.17 | $17.00 | $17.00 | $65.96 | 325 |
| 2018-08-31 | $17.45 | $17.45 | $17.45 | $17.45 | $67.71 | 31 |
| 2018-08-30 | $17.45 | $17.45 | $17.45 | $17.45 | $67.71 | 0 |
| 2018-08-29 | $17.45 | $17.45 | $17.45 | $17.45 | $67.71 | 0 |
| 2018-08-28 | $17.40 | $17.45 | $17.37 | $17.45 | $67.71 | 325 |
| 2018-08-27 | $17.71 | $17.71 | $17.71 | $17.71 | $68.72 | 11 |
| 2018-08-24 | $17.71 | $17.71 | $17.71 | $17.71 | $68.72 | 66 |
| 2018-08-23 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 1 |
| 2018-08-22 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 0 |
| 2018-08-21 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 3 |
| 2018-08-20 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 0 |
| 2018-08-17 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 0 |
| 2018-08-16 | $18.40 | $18.40 | $18.40 | $18.40 | $71.40 | 75 |
| 2018-08-15 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 3 |
| 2018-08-14 | $18.98 | $18.98 | $18.98 | $18.98 | $73.66 | 3 |
| 2018-08-13 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 0 |
| 2018-08-10 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 0 |
| 2018-08-09 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 5 |
| 2018-08-08 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 0 |
| 2018-08-07 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 0 |
| 2018-08-06 | $18.98 | $18.98 | $18.98 | $18.98 | $73.65 | 0 |
| 2018-08-03 | $18.96 | $18.98 | $18.96 | $18.98 | $73.65 | 204 |
| 2018-08-02 | $19.35 | $19.35 | $19.32 | $19.32 | $74.97 | 150 |
| 2018-08-01 | $19.23 | $19.35 | $19.22 | $19.35 | $75.08 | 304 |
| 2018-07-31 | $19.12 | $19.28 | $19.12 | $19.28 | $74.81 | 169 |
| 2018-07-30 | $19.11 | $19.34 | $19.11 | $19.31 | $74.93 | 469 |
| 2018-07-27 | $18.60 | $18.60 | $18.60 | $18.60 | $72.17 | 37 |
| 2018-07-26 | $19.10 | $19.10 | $19.10 | $19.10 | $74.11 | 0 |
| 2018-07-25 | $19.00 | $19.10 | $19.00 | $19.10 | $74.11 | 379 |
| 2018-07-24 | $18.64 | $18.64 | $18.64 | $18.64 | $72.33 | 0 |
| 2018-07-23 | $18.64 | $18.64 | $18.64 | $18.64 | $72.33 | 0 |
| 2018-07-20 | $18.64 | $18.64 | $18.64 | $18.64 | $72.33 | 1 |
| 2018-07-19 | $18.62 | $18.64 | $18.62 | $18.64 | $72.33 | 264 |
| 2018-07-18 | $18.83 | $18.83 | $18.83 | $18.83 | $73.06 | 3 |
| 2018-07-17 | $18.83 | $18.83 | $18.83 | $18.83 | $73.06 | 0 |
| 2018-07-16 | $18.83 | $18.83 | $18.83 | $18.83 | $73.06 | 54 |
| 2018-07-13 | $19.20 | $19.20 | $19.20 | $19.20 | $74.50 | 0 |
| 2018-07-12 | $19.20 | $19.20 | $19.20 | $19.20 | $74.50 | 0 |
| 2018-07-11 | $19.20 | $19.20 | $19.20 | $19.20 | $74.50 | 25 |
| 2018-07-10 | $19.17 | $19.17 | $19.17 | $19.17 | $74.38 | 25 |
| 2018-07-09 | $19.43 | $19.56 | $19.25 | $19.28 | $74.81 | 1,155 |
| 2018-07-06 | $19.81 | $19.81 | $19.81 | $19.81 | $76.87 | 63 |
| 2018-07-05 | $19.87 | $19.87 | $19.87 | $19.87 | $77.10 | 0 |
| 2018-07-03 | $19.87 | $19.87 | $19.87 | $19.87 | $77.10 | 3 |
| 2018-07-02 | $19.87 | $19.87 | $19.87 | $19.87 | $77.10 | 11 |
| 2018-06-29 | $19.75 | $19.87 | $19.75 | $19.87 | $77.10 | 213 |
| 2018-06-28 | $19.62 | $19.62 | $19.62 | $19.62 | $76.13 | 0 |
| 2018-06-27 | $19.62 | $19.62 | $19.62 | $19.62 | $76.13 | 1 |
| 2018-06-26 | $19.58 | $19.62 | $19.58 | $19.62 | $76.13 | 187 |
| 2018-06-25 | $19.71 | $20.07 | $19.71 | $20.03 | $77.72 | 362 |
| 2018-06-22 | $19.05 | $19.05 | $19.05 | $19.05 | $73.92 | 42 |
| 2018-06-21 | $19.35 | $19.35 | $19.35 | $19.35 | $75.08 | 0 |
| 2018-06-20 | $19.35 | $19.35 | $19.35 | $19.35 | $75.08 | 6 |
| 2018-06-19 | $19.47 | $19.47 | $19.35 | $19.35 | $74.95 | 149 |
| 2018-06-18 | $19.18 | $19.20 | $19.18 | $19.20 | $74.37 | 151 |
| 2018-06-15 | $19.24 | $19.24 | $19.24 | $19.24 | $74.52 | 100 |
| 2018-06-14 | $19.80 | $19.80 | $19.80 | $19.80 | $76.69 | 3 |
| 2018-06-13 | $19.80 | $19.80 | $19.80 | $19.80 | $76.69 | 28 |
| 2018-06-12 | $19.80 | $19.80 | $19.80 | $19.80 | $76.69 | 0 |
| 2018-06-11 | $19.91 | $19.95 | $19.80 | $19.80 | $76.69 | 187 |
| 2018-06-08 | $20.70 | $20.70 | $20.70 | $20.70 | $80.18 | 26 |
| 2018-06-07 | $20.70 | $20.70 | $20.70 | $20.70 | $80.18 | 0 |
| 2018-06-06 | $20.70 | $20.70 | $20.70 | $20.70 | $80.18 | 0 |
| 2018-06-05 | $20.70 | $20.70 | $20.70 | $20.70 | $80.18 | 50 |
| 2018-06-04 | $21.20 | $21.20 | $21.20 | $21.20 | $82.11 | 0 |
| 2018-06-01 | $21.20 | $21.20 | $21.20 | $21.20 | $82.11 | 195 |
| 2018-05-31 | $21.51 | $21.51 | $21.51 | $21.51 | $83.31 | 0 |
| 2018-05-30 | $21.51 | $21.51 | $21.51 | $21.51 | $83.30 | 20 |
| 2018-05-29 | $21.51 | $21.51 | $21.51 | $21.51 | $83.31 | 0 |
| 2018-05-25 | $21.51 | $21.51 | $21.51 | $21.51 | $83.31 | 38 |
| 2018-05-24 | $21.51 | $21.51 | $21.51 | $21.51 | $83.30 | 50 |
| 2018-05-23 | $21.60 | $21.60 | $21.60 | $21.60 | $83.66 | 25 |
| 2018-05-22 | $21.37 | $21.37 | $21.37 | $21.37 | $82.77 | 0 |
| 2018-05-21 | $21.37 | $21.37 | $21.37 | $21.37 | $82.77 | 8 |
| 2018-05-18 | $21.37 | $21.37 | $21.37 | $21.37 | $82.77 | 0 |
| 2018-05-17 | $21.37 | $21.37 | $21.37 | $21.37 | $82.77 | 50 |
| 2018-05-16 | $21.28 | $21.28 | $21.28 | $21.28 | $82.42 | 37 |
| 2018-05-15 | $21.75 | $21.75 | $21.75 | $21.75 | $84.24 | 0 |
| 2018-05-14 | $21.75 | $21.75 | $21.75 | $21.75 | $84.24 | 0 |
| 2018-05-11 | $21.75 | $21.75 | $21.75 | $21.75 | $84.24 | 27 |
| 2018-05-10 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 0 |
| 2018-05-09 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 1 |
| 2018-05-08 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 0 |
| 2018-05-07 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 3 |
| 2018-05-04 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 0 |
| 2018-05-03 | $22.95 | $22.95 | $22.95 | $22.95 | $88.89 | 25 |
| 2018-05-02 | $22.33 | $22.33 | $22.33 | $22.33 | $86.49 | 0 |
| 2018-05-01 | $22.33 | $22.33 | $22.33 | $22.33 | $86.49 | 25 |
| 2018-04-30 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 48 |
| 2018-04-27 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-26 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 1 |
| 2018-04-25 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-24 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-23 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-20 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 3 |
| 2018-04-19 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-18 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 7 |
| 2018-04-17 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 3 |
| 2018-04-16 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 8 |
| 2018-04-13 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-12 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 0 |
| 2018-04-11 | $23.04 | $23.04 | $23.04 | $23.04 | $89.24 | 1 |
| 2018-04-10 | $23.15 | $23.15 | $23.04 | $23.04 | $89.24 | 246 |
| 2018-04-09 | $23.20 | $23.20 | $23.20 | $23.20 | $89.86 | 11 |
| 2018-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $89.86 | 1 |
| 2018-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $89.86 | 0 |
| 2018-04-04 | $24.31 | $24.31 | $23.20 | $23.20 | $89.86 | 155 |
| 2018-04-03 | $24.00 | $24.45 | $24.00 | $24.45 | $94.70 | 155 |
| 2018-04-02 | $24.10 | $24.27 | $24.09 | $24.27 | $94.00 | 444 |
| 2018-03-29 | $23.05 | $23.05 | $23.05 | $23.05 | $89.28 | 1 |
| 2018-03-28 | $23.05 | $23.05 | $23.05 | $23.05 | $89.28 | 7 |
| 2018-03-27 | $23.05 | $23.05 | $23.05 | $23.05 | $89.28 | 1 |
| 2018-03-26 | $23.05 | $23.05 | $23.05 | $23.05 | $89.28 | 25 |
| 2018-03-23 | $21.72 | $21.72 | $21.72 | $21.72 | $84.13 | 0 |
| 2018-03-22 | $21.72 | $21.72 | $21.72 | $21.72 | $84.13 | 0 |
| 2018-03-21 | $21.72 | $21.72 | $21.72 | $21.72 | $84.13 | 0 |
| 2018-03-20 | $21.72 | $21.72 | $21.72 | $21.72 | $84.04 | 17 |
| 2018-03-19 | $21.72 | $21.72 | $21.72 | $21.72 | $84.04 | 50 |
| 2018-03-16 | $21.27 | $21.27 | $21.27 | $21.27 | $82.30 | 103 |
| 2018-03-15 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 4 |
| 2018-03-14 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 0 |
| 2018-03-13 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 0 |
| 2018-03-12 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 1 |
| 2018-03-09 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 26 |
| 2018-03-08 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 0 |
| 2018-03-07 | $22.07 | $22.07 | $22.07 | $22.07 | $85.39 | 75 |
| 2018-03-06 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 17 |
| 2018-03-05 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 22 |
| 2018-03-02 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 3 |
| 2018-03-01 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 11 |
| 2018-02-28 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 0 |
| 2018-02-27 | $21.70 | $21.70 | $21.70 | $21.70 | $83.96 | 25 |
| 2018-02-26 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 33 |
| 2018-02-23 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 0 |
| 2018-02-22 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 0 |
| 2018-02-21 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 0 |
| 2018-02-20 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 13 |
| 2018-02-16 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 2 |
| 2018-02-15 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 0 |
| 2018-02-14 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 12 |
| 2018-02-13 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 1 |
| 2018-02-12 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 34 |
| 2018-02-09 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 24 |
| 2018-02-08 | $22.79 | $22.79 | $22.79 | $22.79 | $88.18 | 25 |
| 2018-02-07 | $21.48 | $21.84 | $21.48 | $21.84 | $84.50 | 78 |
| 2018-02-06 | $24.18 | $24.18 | $22.40 | $22.40 | $86.67 | 412 |
| 2018-02-05 | $21.84 | $22.37 | $21.84 | $22.37 | $86.56 | 118 |
| 2018-02-02 | $20.54 | $21.06 | $20.54 | $21.06 | $81.49 | 1,081 |
| 2018-02-01 | $20.44 | $20.44 | $20.44 | $20.44 | $79.09 | 13 |
| 2018-01-31 | $20.44 | $20.44 | $20.44 | $20.44 | $79.09 | 0 |
| 2018-01-30 | $20.44 | $20.44 | $20.44 | $20.44 | $79.09 | 2 |
| 2018-01-29 | $20.44 | $20.44 | $20.44 | $20.44 | $79.09 | 12 |
| 2018-01-26 | $20.44 | $20.44 | $20.44 | $20.44 | $79.09 | 381 |
| 2018-01-25 | $21.33 | $21.33 | $21.33 | $21.33 | $82.53 | 4 |
| 2018-01-24 | $21.33 | $21.33 | $21.33 | $21.33 | $82.53 | 30 |
| 2018-01-23 | $21.33 | $21.33 | $21.33 | $21.33 | $82.53 | 6 |
| 2018-01-22 | $21.28 | $21.33 | $21.28 | $21.33 | $82.53 | 145 |
| 2018-01-19 | $21.60 | $21.60 | $21.60 | $21.60 | $83.58 | 4 |
| 2018-01-18 | $21.70 | $21.72 | $21.60 | $21.60 | $83.58 | 142 |
| 2018-01-17 | $21.78 | $21.78 | $21.61 | $21.61 | $83.61 | 257 |
| 2018-01-16 | $21.40 | $21.40 | $21.40 | $21.40 | $82.80 | 1,272 |
| 2018-01-12 | $21.79 | $21.84 | $21.65 | $21.84 | $84.50 | 464 |
| 2018-01-11 | $22.75 | $22.78 | $22.31 | $22.32 | $86.36 | 326 |
| 2018-01-10 | $23.00 | $23.08 | $23.00 | $23.08 | $89.30 | 106 |
| 2018-01-09 | $22.90 | $23.04 | $22.90 | $23.04 | $89.15 | 258 |
| 2018-01-08 | $23.09 | $23.09 | $23.09 | $23.09 | $89.34 | 20 |
| 2018-01-05 | $23.15 | $23.24 | $23.09 | $23.09 | $89.34 | 897 |
| 2018-01-04 | $23.49 | $23.49 | $23.48 | $23.49 | $90.89 | 137 |
| 2018-01-03 | $23.46 | $23.58 | $23.46 | $23.58 | $91.24 | 119 |
| 2018-01-02 | $24.39 | $24.39 | $23.60 | $23.61 | $91.35 | 2,239 |
| 2017-12-29 | $24.16 | $24.20 | $24.16 | $24.20 | $93.64 | 443 |
| 2017-12-28 | $24.17 | $24.17 | $24.09 | $24.09 | $93.21 | 191 |
| 2017-12-27 | $24.09 | $24.09 | $24.09 | $24.09 | $93.21 | 98 |
| 2017-12-26 | $24.19 | $24.19 | $24.06 | $24.06 | $93.09 | 50 |
| 2017-12-22 | $24.32 | $24.32 | $24.32 | $24.32 | $94.10 | 7 |
| 2017-12-21 | $24.32 | $24.32 | $24.32 | $24.32 | $94.10 | 1 |
| 2017-12-20 | $24.34 | $24.47 | $24.32 | $24.32 | $94.10 | 860 |
| 2017-12-19 | $24.23 | $24.23 | $24.23 | $24.23 | $93.75 | 49 |
| 2017-12-18 | $24.48 | $24.49 | $24.07 | $24.26 | $93.87 | 1,614 |
| 2017-12-15 | $24.81 | $24.81 | $24.57 | $24.65 | $95.38 | 231 |
| 2017-12-14 | $25.02 | $25.02 | $25.02 | $25.02 | $96.81 | 60 |
| 2017-12-13 | $25.23 | $25.23 | $25.23 | $25.23 | $97.62 | 44 |
| 2017-12-12 | $25.13 | $25.15 | $25.13 | $25.15 | $97.31 | 57 |
| 2017-12-11 | $25.35 | $25.36 | $25.28 | $25.33 | $98.01 | 481 |
| 2017-12-08 | $25.19 | $25.19 | $25.19 | $25.19 | $97.47 | 53 |
| 2017-12-07 | $25.53 | $25.57 | $25.53 | $25.57 | $98.94 | 107 |
| 2017-12-06 | $25.54 | $25.56 | $25.54 | $25.56 | $98.90 | 171 |
| 2017-12-05 | $25.19 | $25.35 | $25.13 | $25.35 | $98.09 | 671 |
| 2017-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $96.73 | 83 |
| 2017-12-01 | $25.72 | $26.10 | $25.54 | $25.87 | $100.10 | 2,287 |
| 2017-11-30 | $25.75 | $25.76 | $25.40 | $25.40 | $98.28 | 1,407 |
| 2017-11-29 | $26.75 | $26.75 | $26.75 | $26.75 | $103.50 | 1 |
| 2017-11-28 | $26.75 | $26.75 | $26.75 | $26.75 | $103.50 | 0 |
| 2017-11-27 | $26.75 | $26.75 | $26.75 | $26.75 | $103.50 | 40 |
| 2017-11-24 | $27.12 | $27.12 | $27.12 | $27.12 | $104.93 | 25 |
| 2017-11-22 | $27.45 | $27.45 | $27.45 | $27.45 | $106.21 | 0 |
| 2017-11-21 | $27.44 | $27.45 | $27.44 | $27.45 | $106.21 | 103 |
| 2017-11-20 | $27.50 | $27.50 | $27.33 | $27.33 | $105.75 | 256 |
| 2017-11-17 | $27.95 | $27.95 | $27.95 | $27.95 | $108.15 | 0 |
| 2017-11-16 | $27.95 | $27.95 | $27.95 | $27.95 | $108.15 | 6 |
| 2017-11-15 | $27.95 | $27.95 | $27.95 | $27.95 | $108.15 | 5 |
| 2017-11-14 | $27.95 | $27.95 | $27.95 | $27.95 | $108.15 | 15 |
| 2017-11-13 | $27.96 | $27.96 | $27.95 | $27.95 | $108.15 | 140 |
| 2017-11-10 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 26 |
| 2017-11-09 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 5 |
| 2017-11-08 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 2 |
| 2017-11-07 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 3 |
| 2017-11-06 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 2 |
| 2017-11-03 | $28.77 | $28.77 | $28.77 | $28.77 | $111.32 | 63 |
| 2017-11-02 | $28.81 | $28.81 | $28.81 | $28.81 | $111.47 | 17 |
| 2017-11-01 | $28.81 | $28.81 | $28.81 | $28.81 | $111.47 | 0 |
| 2017-10-31 | $28.81 | $28.81 | $28.81 | $28.81 | $111.47 | 0 |
| 2017-10-30 | $29.01 | $29.05 | $28.81 | $28.81 | $111.47 | 2,187 |
| 2017-10-27 | $29.24 | $29.24 | $29.24 | $29.24 | $113.14 | 0 |
| 2017-10-26 | $29.24 | $29.24 | $29.24 | $29.24 | $113.14 | 397 |
| 2017-10-25 | $28.67 | $28.67 | $28.67 | $28.67 | $110.93 | 2 |
| 2017-10-24 | $28.67 | $28.67 | $28.67 | $28.67 | $110.93 | 0 |
| 2017-10-23 | $28.67 | $28.67 | $28.67 | $28.67 | $110.93 | 10 |
| 2017-10-20 | $28.67 | $28.67 | $28.67 | $28.67 | $110.93 | 103 |
| 2017-10-19 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-18 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-17 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-16 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-13 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-12 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 4 |
| 2017-10-11 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-10 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 2 |
| 2017-10-09 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 5 |
| 2017-10-06 | $28.42 | $28.42 | $28.42 | $28.42 | $109.96 | 0 |
| 2017-10-05 | $28.43 | $28.43 | $28.42 | $28.42 | $109.96 | 208 |
| 2017-10-04 | $28.93 | $28.93 | $28.93 | $28.93 | $111.94 | 9 |
| 2017-10-03 | $28.95 | $28.95 | $28.93 | $28.93 | $111.94 | 86 |
| 2017-10-02 | $29.25 | $29.25 | $29.25 | $29.25 | $113.18 | 0 |
| 2017-09-29 | $29.23 | $29.29 | $29.23 | $29.25 | $113.18 | 451 |
| 2017-09-28 | $29.41 | $29.46 | $29.27 | $29.45 | $113.95 | 3,267 |
| 2017-09-27 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 8 |
| 2017-09-26 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 4 |
| 2017-09-25 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 3 |
| 2017-09-22 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 1 |
| 2017-09-21 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-20 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-19 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-18 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 10 |
| 2017-09-15 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-14 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-13 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 3 |
| 2017-09-12 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 6 |
| 2017-09-11 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-08 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-07 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 16 |
| 2017-09-06 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 0 |
| 2017-09-05 | $29.73 | $29.73 | $29.73 | $29.73 | $115.03 | 25 |
| 2017-09-01 | $30.80 | $30.80 | $30.80 | $30.80 | $119.17 | 0 |
| 2017-08-31 | $30.80 | $30.80 | $30.80 | $30.80 | $119.17 | 5 |
| 2017-08-30 | $30.80 | $30.80 | $30.80 | $30.80 | $119.17 | 42 |
| 2017-08-29 | $30.80 | $30.80 | $30.80 | $30.80 | $119.17 | 36 |
| 2017-08-28 | $30.14 | $30.14 | $30.14 | $30.14 | $116.62 | 50 |
| 2017-08-25 | $30.20 | $30.20 | $30.20 | $30.20 | $116.85 | 50 |
| 2017-08-24 | $30.19 | $30.19 | $30.16 | $30.16 | $116.70 | 91 |
| 2017-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $116.08 | 0 |
| 2017-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $116.08 | 1 |
| 2017-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $116.08 | 27 |
| 2017-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $116.08 | 4 |
| 2017-08-17 | $29.35 | $30.00 | $29.35 | $30.00 | $116.08 | 114 |
| 2017-08-16 | $29.54 | $29.54 | $29.54 | $29.54 | $114.29 | 8 |
| 2017-08-15 | $29.54 | $29.54 | $29.54 | $29.54 | $114.29 | 0 |
| 2017-08-14 | $29.54 | $29.54 | $29.54 | $29.54 | $114.29 | 21 |
| 2017-08-11 | $29.59 | $29.61 | $29.54 | $29.54 | $114.29 | 325 |
| 2017-08-10 | $29.44 | $29.44 | $29.44 | $29.44 | $113.90 | 237 |
| 2017-08-09 | $29.22 | $29.22 | $28.89 | $28.89 | $111.78 | 200 |
| 2017-08-08 | $28.47 | $28.47 | $28.47 | $28.47 | $110.16 | 42 |
| 2017-08-07 | $28.78 | $28.78 | $28.78 | $28.78 | $111.34 | 32 |
| 2017-08-04 | $28.78 | $28.78 | $28.78 | $28.78 | $111.34 | 114 |
| 2017-08-03 | $28.70 | $28.70 | $28.68 | $28.68 | $110.97 | 66 |
| 2017-08-02 | $28.58 | $28.58 | $28.58 | $28.58 | $110.59 | 0 |
| 2017-08-01 | $28.58 | $28.58 | $28.58 | $28.58 | $110.59 | 0 |
| 2017-07-31 | $28.60 | $28.60 | $28.58 | $28.58 | $110.59 | 50 |
| 2017-07-28 | $28.60 | $28.60 | $28.60 | $28.60 | $110.67 | 50 |
| 2017-07-27 | $28.61 | $28.61 | $28.61 | $28.61 | $110.70 | 17 |
| 2017-07-26 | $28.61 | $28.61 | $28.61 | $28.61 | $110.70 | 125 |
| 2017-07-25 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 3 |
| 2017-07-24 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 18 |
| 2017-07-21 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 0 |
| 2017-07-20 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 13 |
| 2017-07-19 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 0 |
| 2017-07-18 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 8 |
| 2017-07-17 | $29.32 | $29.32 | $29.32 | $29.32 | $113.45 | 0 |
| 2017-07-14 | $29.46 | $29.46 | $29.14 | $29.32 | $113.45 | 604 |
| 2017-07-13 | $29.87 | $29.87 | $29.87 | $29.87 | $115.57 | 0 |
| 2017-07-12 | $29.87 | $29.87 | $29.87 | $29.87 | $115.57 | 5 |
| 2017-07-11 | $29.87 | $29.87 | $29.87 | $29.87 | $115.57 | 25 |
| 2017-07-10 | $29.96 | $29.99 | $29.87 | $29.99 | $116.04 | 325 |
| 2017-07-07 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-07-06 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-07-05 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-07-03 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-30 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 37 |
| 2017-06-29 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-28 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-27 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-26 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-23 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-22 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 21 |
| 2017-06-21 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 0 |
| 2017-06-20 | $29.34 | $29.34 | $29.34 | $29.34 | $113.54 | 55 |
| 2017-06-19 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 3 |
| 2017-06-16 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 0 |
| 2017-06-15 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 0 |
| 2017-06-14 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 0 |
| 2017-06-13 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 0 |
| 2017-06-12 | $29.02 | $29.02 | $29.02 | $29.02 | $112.29 | 62 |
| 2017-06-09 | $28.33 | $28.33 | $28.33 | $28.33 | $109.60 | 0 |
| 2017-06-08 | $28.34 | $28.34 | $28.23 | $28.33 | $109.60 | 275 |
| 2017-06-07 | $28.17 | $28.17 | $28.17 | $28.17 | $109.00 | 1 |
| 2017-06-06 | $28.17 | $28.17 | $28.17 | $28.17 | $109.00 | 41 |
| 2017-06-05 | $27.98 | $27.98 | $27.98 | $27.98 | $108.27 | 0 |
| 2017-06-02 | $27.98 | $27.98 | $27.98 | $27.98 | $108.27 | 40 |
| 2017-06-01 | $28.30 | $28.30 | $27.98 | $27.98 | $108.27 | 65 |
| 2017-05-31 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-30 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-26 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-25 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-24 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 3 |
| 2017-05-23 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-22 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-19 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 0 |
| 2017-05-18 | $30.06 | $30.06 | $30.06 | $30.06 | $116.29 | 13 |
| 2017-05-17 | $30.20 | $30.20 | $30.06 | $30.06 | $116.29 | 375 |
| 2017-05-16 | $29.26 | $29.26 | $29.26 | $29.26 | $113.20 | 250 |
| 2017-05-15 | $29.37 | $29.37 | $29.37 | $29.37 | $113.64 | 12 |
| 2017-05-12 | $29.37 | $29.37 | $29.37 | $29.37 | $113.64 | 0 |
| 2017-05-11 | $29.79 | $29.79 | $29.19 | $29.37 | $113.64 | 375 |
| 2017-05-10 | $29.26 | $29.26 | $29.26 | $29.26 | $113.21 | 23 |
| 2017-05-09 | $29.26 | $29.26 | $29.26 | $29.26 | $113.21 | 25 |
| 2017-05-08 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 0 |
| 2017-05-05 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 0 |
| 2017-05-04 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 0 |
| 2017-05-03 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 0 |
| 2017-05-02 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 8 |
| 2017-05-01 | $29.21 | $29.21 | $29.21 | $29.21 | $113.02 | 0 |
| 2017-04-28 | $29.25 | $29.25 | $29.21 | $29.21 | $113.02 | 112 |
| 2017-04-27 | $29.75 | $29.75 | $29.75 | $29.75 | $115.11 | 0 |
| 2017-04-26 | $29.75 | $29.75 | $29.75 | $29.75 | $115.11 | 25 |
| 2017-04-25 | $29.75 | $29.75 | $29.75 | $29.75 | $115.11 | 4 |
| 2017-04-24 | $29.85 | $29.85 | $29.75 | $29.75 | $115.11 | 177 |
| 2017-04-21 | $30.34 | $30.34 | $30.34 | $30.34 | $117.40 | 3 |
| 2017-04-20 | $30.56 | $30.56 | $30.28 | $30.34 | $117.40 | 366 |
| 2017-04-19 | $30.99 | $30.99 | $30.75 | $30.75 | $118.99 | 83 |
| 2017-04-18 | $30.99 | $30.99 | $30.99 | $30.99 | $119.91 | 0 |
| 2017-04-17 | $31.08 | $31.08 | $30.99 | $30.99 | $119.91 | 125 |
| 2017-04-13 | $30.99 | $30.99 | $30.99 | $30.99 | $119.91 | 4 |
| 2017-04-12 | $30.84 | $30.99 | $30.84 | $30.99 | $119.91 | 137 |
| 2017-04-11 | $30.96 | $30.96 | $30.96 | $30.96 | $119.80 | 0 |
| 2017-04-10 | $30.96 | $30.96 | $30.96 | $30.96 | $119.80 | 0 |
| 2017-04-07 | $30.96 | $30.96 | $30.96 | $30.96 | $119.80 | 4 |
| 2017-04-06 | $30.90 | $31.12 | $30.90 | $30.96 | $119.80 | 180 |
| 2017-04-05 | $31.07 | $31.07 | $30.85 | $30.85 | $119.38 | 112 |
| 2017-04-04 | $31.15 | $31.15 | $31.15 | $31.15 | $120.52 | 4 |
| 2017-04-03 | $31.15 | $31.15 | $31.15 | $31.15 | $120.52 | 0 |
| 2017-03-31 | $31.15 | $31.15 | $31.15 | $31.15 | $120.52 | 0 |
| 2017-03-30 | $31.13 | $31.15 | $31.02 | $31.15 | $120.52 | 101 |
| 2017-03-29 | $31.40 | $31.40 | $31.40 | $31.40 | $121.49 | 83 |
| 2017-03-28 | $32.25 | $32.25 | $32.25 | $32.25 | $124.78 | 0 |
| 2017-03-27 | $32.25 | $32.25 | $32.25 | $32.25 | $124.78 | 0 |
| 2017-03-24 | $32.25 | $32.25 | $32.25 | $32.25 | $124.78 | 25 |
| 2017-03-23 | $32.29 | $32.29 | $32.29 | $32.29 | $124.94 | 52 |
| 2017-03-22 | $32.16 | $32.16 | $32.16 | $32.16 | $124.43 | 135 |
| 2017-03-21 | $31.96 | $32.08 | $31.96 | $32.08 | $124.11 | 125 |
| 2017-03-20 | $31.58 | $31.58 | $31.58 | $31.58 | $122.19 | 4 |
| 2017-03-17 | $31.58 | $31.58 | $31.58 | $31.58 | $122.19 | 58 |
| 2017-03-16 | $31.60 | $31.60 | $31.60 | $31.60 | $122.25 | 0 |
| 2017-03-15 | $31.86 | $31.86 | $31.60 | $31.60 | $122.25 | 100 |
| 2017-03-14 | $32.01 | $32.03 | $31.95 | $32.03 | $123.93 | 355 |
| 2017-03-13 | $31.66 | $31.71 | $31.66 | $31.71 | $122.71 | 76 |
| 2017-03-10 | $31.97 | $31.97 | $31.91 | $31.91 | $123.49 | 75 |
| 2017-03-09 | $31.96 | $32.09 | $31.96 | $32.09 | $124.16 | 75 |
| 2017-03-08 | $31.89 | $32.07 | $31.89 | $32.07 | $124.08 | 100 |
| 2017-03-07 | $31.81 | $31.90 | $31.81 | $31.90 | $123.43 | 73 |
| 2017-03-06 | $31.46 | $31.46 | $31.46 | $31.46 | $121.73 | 6 |
| 2017-03-03 | $31.46 | $31.46 | $31.46 | $31.46 | $121.73 | 1 |
| 2017-03-02 | $30.45 | $31.46 | $30.45 | $31.46 | $121.73 | 75 |
| 2017-03-01 | $31.68 | $31.68 | $31.68 | $31.68 | $122.58 | 18 |
| 2017-02-28 | $31.68 | $31.68 | $31.68 | $31.68 | $122.58 | 19 |
| 2017-02-27 | $31.68 | $31.68 | $31.68 | $31.68 | $122.58 | 30 |
| 2017-02-24 | $31.86 | $31.86 | $31.86 | $31.86 | $123.27 | 14 |
| 2017-02-23 | $31.69 | $31.86 | $31.69 | $31.86 | $123.27 | 1,450 |
| 2017-02-22 | $31.34 | $31.34 | $31.34 | $31.34 | $121.26 | 1 |
| 2017-02-21 | $31.34 | $31.34 | $31.34 | $31.34 | $121.26 | 50 |
| 2017-02-17 | $32.40 | $32.40 | $32.40 | $32.40 | $125.38 | 0 |
| 2017-02-16 | $32.40 | $32.40 | $32.40 | $32.40 | $125.38 | 0 |
| 2017-02-15 | $32.40 | $32.40 | $32.40 | $32.40 | $125.38 | 0 |
| 2017-02-14 | $32.40 | $32.40 | $32.40 | $32.40 | $125.38 | 0 |
| 2017-02-13 | $32.11 | $32.40 | $32.11 | $32.40 | $125.38 | 114 |
| 2017-02-10 | $33.87 | $33.87 | $33.87 | $33.87 | $131.05 | 0 |
| 2017-02-09 | $33.87 | $33.87 | $33.87 | $33.87 | $131.05 | 0 |
| 2017-02-08 | $33.87 | $33.87 | $33.87 | $33.87 | $131.05 | 17 |
| 2017-02-07 | $33.87 | $33.87 | $33.87 | $33.87 | $131.05 | 25 |
| 2017-02-06 | $33.75 | $33.75 | $33.75 | $33.75 | $130.59 | 25 |
| 2017-02-03 | $33.21 | $33.21 | $33.21 | $33.21 | $128.51 | 0 |
| 2017-02-02 | $33.21 | $33.21 | $33.21 | $33.21 | $128.51 | 36 |
| 2017-02-01 | $33.21 | $33.21 | $33.21 | $33.21 | $128.51 | 25 |
| 2017-01-31 | $33.50 | $33.50 | $33.50 | $33.50 | $129.62 | 0 |
| 2017-01-30 | $33.50 | $33.91 | $33.50 | $33.50 | $129.62 | 259 |
| 2017-01-27 | $33.22 | $33.22 | $33.22 | $33.22 | $128.53 | 37 |
| 2017-01-26 | $33.57 | $33.57 | $33.57 | $33.57 | $129.89 | 5 |
| 2017-01-25 | $33.57 | $33.57 | $33.57 | $33.57 | $129.89 | 0 |
| 2017-01-24 | $33.57 | $33.57 | $33.57 | $33.57 | $129.89 | 82 |
| 2017-01-23 | $33.71 | $33.71 | $33.71 | $33.71 | $130.42 | 2 |
| 2017-01-20 | $33.71 | $33.71 | $33.71 | $33.71 | $130.42 | 0 |
| 2017-01-19 | $33.71 | $33.71 | $33.71 | $33.71 | $130.42 | 58 |
| 2017-01-18 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 0 |
| 2017-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 0 |
| 2017-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 0 |
| 2017-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 42 |
| 2017-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 0 |
| 2017-01-10 | $34.14 | $34.14 | $34.00 | $34.00 | $131.55 | 517 |
| 2017-01-09 | $34.14 | $34.14 | $34.14 | $34.14 | $132.10 | 0 |
| 2017-01-06 | $34.14 | $34.14 | $34.14 | $34.14 | $132.10 | 25 |
| 2017-01-05 | $35.37 | $35.37 | $35.37 | $35.37 | $136.86 | 18 |
| 2017-01-04 | $35.37 | $35.37 | $35.37 | $35.37 | $136.86 | 0 |
| 2017-01-03 | $35.37 | $35.37 | $35.37 | $35.37 | $136.86 | 0 |
| 2016-12-30 | $35.37 | $35.37 | $35.37 | $35.37 | $136.86 | 75 |
| 2016-12-29 | $34.71 | $34.99 | $34.71 | $34.99 | $135.40 | 421 |
| 2016-12-28 | $34.14 | $34.14 | $34.14 | $34.14 | $132.11 | 0 |
| 2016-12-27 | $33.64 | $34.14 | $33.64 | $34.14 | $132.11 | 85 |
| 2016-12-23 | $34.45 | $34.45 | $34.45 | $34.45 | $133.31 | 2 |
| 2016-12-22 | $34.45 | $34.45 | $34.45 | $34.45 | $133.31 | 38 |
| 2016-12-21 | $33.78 | $33.78 | $33.78 | $33.78 | $130.72 | 0 |
| 2016-12-20 | $33.78 | $33.78 | $33.78 | $33.78 | $130.72 | 75 |
| 2016-12-19 | $33.78 | $33.78 | $33.78 | $33.78 | $130.70 | 7 |
| 2016-12-16 | $33.78 | $33.78 | $33.78 | $33.78 | $130.70 | 0 |
| 2016-12-15 | $33.86 | $33.89 | $33.78 | $33.78 | $130.70 | 142 |
| 2016-12-14 | $34.53 | $34.53 | $34.53 | $34.53 | $133.60 | 0 |
| 2016-12-13 | $34.53 | $34.53 | $34.53 | $34.53 | $133.60 | 14 |
| 2016-12-12 | $34.53 | $34.53 | $34.53 | $34.53 | $133.60 | 153 |
| 2016-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $131.55 | 25 |
| 2016-12-08 | $33.86 | $34.00 | $33.86 | $34.00 | $131.55 | 104 |
| 2016-12-07 | $35.40 | $35.40 | $35.40 | $35.40 | $136.97 | 0 |
| 2016-12-06 | $35.40 | $35.40 | $35.40 | $35.40 | $136.97 | 58 |
| 2016-12-05 | $35.39 | $35.39 | $35.39 | $35.39 | $136.94 | 50 |
| 2016-12-02 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 0 |
| 2016-12-01 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 0 |
| 2016-11-30 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 5 |
| 2016-11-29 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 3 |
| 2016-11-28 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 2 |
| 2016-11-25 | $35.08 | $35.08 | $35.08 | $35.08 | $135.72 | 38 |
| 2016-11-23 | $36.14 | $36.14 | $36.14 | $36.14 | $139.84 | 0 |
| 2016-11-22 | $36.14 | $36.14 | $36.14 | $36.14 | $139.84 | 1 |
| 2016-11-21 | $36.43 | $36.43 | $36.00 | $36.14 | $139.84 | 400 |
| 2016-11-18 | $36.35 | $36.35 | $36.35 | $36.35 | $140.65 | 0 |
| 2016-11-17 | $36.39 | $36.39 | $36.35 | $36.35 | $140.65 | 181 |
| 2016-11-16 | $37.85 | $37.85 | $37.85 | $37.85 | $146.45 | 1 |
| 2016-11-15 | $37.85 | $37.85 | $37.85 | $37.85 | $146.45 | 2 |
| 2016-11-14 | $39.06 | $39.06 | $37.85 | $37.85 | $146.45 | 74 |
| 2016-11-11 | $39.22 | $39.22 | $39.22 | $39.22 | $151.75 | 2 |
| 2016-11-10 | $39.22 | $39.22 | $39.22 | $39.22 | $151.75 | 1 |
| 2016-11-09 | $39.94 | $40.05 | $38.45 | $39.22 | $151.75 | 563 |
| 2016-11-08 | $40.70 | $40.70 | $40.70 | $40.70 | $157.47 | 1 |
| 2016-11-07 | $40.70 | $40.70 | $40.70 | $40.70 | $157.47 | 21 |
| 2016-11-04 | $40.46 | $41.13 | $40.44 | $40.70 | $157.47 | 401 |
| 2016-11-03 | $39.95 | $39.95 | $39.95 | $39.95 | $154.58 | 25 |
| 2016-11-02 | $40.48 | $40.48 | $40.48 | $40.48 | $156.62 | 75 |
| 2016-11-01 | $39.50 | $39.50 | $39.50 | $39.50 | $152.84 | 0 |
| 2016-10-31 | $39.66 | $39.66 | $39.50 | $39.50 | $152.84 | 112 |
| 2016-10-28 | $40.00 | $40.06 | $39.77 | $39.98 | $154.71 | 210 |
| 2016-10-27 | $39.04 | $39.04 | $39.04 | $39.04 | $151.06 | 8 |
| 2016-10-26 | $39.04 | $39.04 | $39.04 | $39.04 | $151.06 | 52 |
| 2016-10-25 | $38.20 | $38.20 | $38.20 | $38.20 | $147.81 | 60 |
| 2016-10-24 | $38.60 | $38.60 | $38.58 | $38.58 | $149.28 | 114 |
| 2016-10-21 | $39.03 | $39.03 | $39.03 | $39.03 | $151.02 | 0 |
| 2016-10-20 | $39.03 | $39.03 | $39.03 | $39.03 | $151.02 | 31 |
| 2016-10-19 | $39.24 | $39.24 | $38.97 | $38.97 | $150.79 | 156 |
| 2016-10-18 | $39.25 | $39.25 | $39.16 | $39.16 | $151.52 | 56 |
| 2016-10-17 | $39.78 | $39.78 | $39.78 | $39.78 | $153.93 | 0 |
| 2016-10-14 | $39.78 | $39.78 | $39.78 | $39.78 | $153.93 | 0 |
| 2016-10-13 | $39.78 | $39.78 | $39.78 | $39.78 | $153.93 | 50 |
| 2016-10-12 | $38.94 | $38.94 | $38.94 | $38.94 | $150.67 | 0 |
| 2016-10-11 | $38.94 | $38.94 | $38.94 | $38.94 | $150.67 | 52 |
| 2016-10-10 | $39.46 | $39.46 | $39.46 | $39.46 | $152.68 | 25 |
| 2016-10-07 | $38.03 | $38.03 | $38.03 | $38.03 | $147.15 | 0 |
| 2016-10-06 | $38.03 | $38.03 | $38.03 | $38.03 | $147.15 | 0 |
| 2016-10-05 | $38.03 | $38.03 | $38.03 | $38.03 | $147.15 | 0 |
| 2016-10-04 | $38.03 | $38.03 | $38.03 | $38.03 | $147.15 | 25 |
| 2016-10-03 | $37.85 | $37.85 | $37.85 | $37.85 | $146.46 | 15 |
| 2016-09-30 | $37.85 | $37.85 | $37.85 | $37.85 | $146.46 | 100 |
| 2016-09-29 | $38.16 | $38.16 | $38.16 | $38.16 | $147.63 | 44 |
| 2016-09-28 | $38.70 | $38.70 | $38.70 | $38.70 | $149.76 | 0 |
| 2016-09-27 | $38.70 | $38.70 | $38.70 | $38.70 | $149.76 | 25 |
| 2016-09-26 | $39.09 | $39.34 | $39.00 | $39.34 | $152.22 | 454 |
| 2016-09-23 | $38.41 | $38.41 | $38.40 | $38.40 | $148.58 | 59 |
| 2016-09-22 | $38.46 | $38.46 | $37.92 | $37.92 | $146.72 | 870 |
| 2016-09-21 | $39.50 | $39.50 | $39.50 | $39.50 | $152.84 | 27 |
| 2016-09-20 | $39.62 | $39.62 | $39.62 | $39.62 | $153.30 | 6 |
| 2016-09-19 | $39.35 | $39.62 | $39.23 | $39.62 | $153.30 | 617 |
| 2016-09-16 | $39.61 | $39.61 | $39.28 | $39.53 | $152.95 | 104 |
| 2016-09-15 | $39.98 | $39.98 | $39.20 | $39.36 | $152.29 | 254 |
| 2016-09-14 | $40.68 | $40.68 | $39.60 | $39.87 | $154.27 | 689 |
| 2016-09-13 | $39.65 | $39.65 | $39.65 | $39.65 | $153.42 | 87 |
| 2016-09-12 | $40.11 | $40.14 | $38.78 | $38.78 | $150.03 | 925 |
| 2016-09-09 | $38.60 | $38.60 | $38.60 | $38.60 | $149.35 | 68 |
| 2016-09-08 | $37.94 | $37.94 | $37.94 | $37.94 | $146.80 | 0 |
| 2016-09-07 | $37.94 | $37.96 | $37.80 | $37.94 | $146.80 | 2,049 |
| 2016-09-06 | $37.96 | $37.96 | $37.96 | $37.96 | $146.88 | 25 |
| 2016-09-02 | $37.98 | $37.98 | $37.98 | $37.98 | $146.96 | 7 |
| 2016-09-01 | $37.98 | $37.98 | $37.98 | $37.98 | $146.96 | 22 |
| 2016-08-31 | $37.98 | $37.98 | $37.98 | $37.98 | $146.96 | 0 |
| 2016-08-30 | $37.98 | $37.98 | $37.98 | $37.98 | $146.96 | 13 |
| 2016-08-29 | $37.98 | $37.98 | $37.98 | $37.98 | $146.96 | 79 |
| 2016-08-26 | $38.04 | $38.04 | $38.04 | $38.04 | $147.19 | 39 |
| 2016-08-25 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 3 |
| 2016-08-24 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 1 |
| 2016-08-23 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 0 |
| 2016-08-22 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 0 |
| 2016-08-19 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 1 |
| 2016-08-18 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 0 |
| 2016-08-17 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 0 |
| 2016-08-16 | $36.78 | $36.78 | $36.78 | $36.78 | $142.33 | 37 |
| 2016-08-15 | $36.35 | $36.39 | $36.35 | $36.39 | $140.80 | 262 |
| 2016-08-12 | $37.12 | $37.12 | $37.12 | $37.12 | $143.63 | 0 |
| 2016-08-11 | $37.08 | $37.12 | $37.08 | $37.12 | $143.63 | 253 |
| 2016-08-10 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 1 |
| 2016-08-09 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 0 |
| 2016-08-08 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 0 |
| 2016-08-05 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 18 |
| 2016-08-04 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 7 |
| 2016-08-03 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 8 |
| 2016-08-02 | $37.39 | $37.39 | $37.39 | $37.39 | $144.69 | 3 |
| 2016-08-01 | $37.10 | $37.39 | $36.88 | $37.39 | $144.69 | 796 |
| 2016-07-29 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-28 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 13 |
| 2016-07-27 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 12 |
| 2016-07-26 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 14 |
| 2016-07-25 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-22 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-21 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-20 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-19 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-18 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-15 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 7 |
| 2016-07-14 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-13 | $37.26 | $37.26 | $37.26 | $37.26 | $144.16 | 0 |
| 2016-07-12 | $38.47 | $38.47 | $37.25 | $37.26 | $144.16 | 292 |
| 2016-07-11 | $39.97 | $39.97 | $39.97 | $39.97 | $154.65 | 17 |
| 2016-07-08 | $39.97 | $39.97 | $39.97 | $39.97 | $154.65 | 26 |
| 2016-07-07 | $39.96 | $39.97 | $39.96 | $39.97 | $154.65 | 169 |
| 2016-07-06 | $42.23 | $42.23 | $42.23 | $42.23 | $163.40 | 91 |
| 2016-07-05 | $40.31 | $40.31 | $39.93 | $39.93 | $154.50 | 372 |
| 2016-07-01 | $42.27 | $42.27 | $42.27 | $42.27 | $163.55 | 10 |
| 2016-06-30 | $42.27 | $42.27 | $42.27 | $42.27 | $163.55 | 380 |
| 2016-06-29 | $43.10 | $43.10 | $43.10 | $43.10 | $166.76 | 17 |
| 2016-06-28 | $43.00 | $43.10 | $43.00 | $43.10 | $166.76 | 96 |
| 2016-06-27 | $44.45 | $44.45 | $43.98 | $44.45 | $171.99 | 963 |
| 2016-06-24 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 10 |
| 2016-06-23 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 26 |
| 2016-06-22 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 0 |
| 2016-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 1 |
| 2016-06-20 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 5 |
| 2016-06-17 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 3 |
| 2016-06-16 | $41.00 | $41.00 | $41.00 | $41.00 | $158.64 | 6 |
| 2016-06-15 | $40.54 | $41.00 | $40.54 | $41.00 | $158.64 | 168 |
| 2016-06-14 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 22 |
| 2016-06-13 | $40.21 | $40.89 | $40.21 | $40.89 | $158.19 | 142 |
| 2016-06-10 | $39.24 | $39.24 | $39.24 | $39.24 | $151.83 | 10 |
| 2016-06-09 | $39.24 | $39.24 | $39.24 | $39.24 | $151.83 | 0 |
| 2016-06-08 | $39.24 | $39.24 | $39.24 | $39.24 | $151.83 | 15 |
| 2016-06-07 | $39.46 | $39.46 | $39.24 | $39.24 | $151.83 | 275 |
| 2016-06-06 | $39.84 | $39.90 | $39.50 | $39.74 | $153.76 | 1,530 |
| 2016-06-03 | $40.04 | $40.07 | $40.04 | $40.07 | $155.04 | 150 |
| 2016-06-02 | $39.55 | $39.70 | $39.55 | $39.70 | $153.61 | 1,592 |
| 2016-06-01 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 0 |
| 2016-05-31 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 23 |
| 2016-05-27 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 0 |
| 2016-05-26 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 0 |
| 2016-05-25 | $40.89 | $40.89 | $40.89 | $40.89 | $158.19 | 48 |
| 2016-05-24 | $43.19 | $43.19 | $41.12 | $41.12 | $159.10 | 470 |
| 2016-05-23 | $41.83 | $41.83 | $41.83 | $41.83 | $161.84 | 86 |
| 2016-05-20 | $41.65 | $41.82 | $41.62 | $41.80 | $161.73 | 1,825 |
| 2016-05-19 | $42.30 | $42.30 | $42.30 | $42.30 | $163.67 | 131 |
| 2016-05-18 | $42.27 | $42.27 | $42.27 | $42.27 | $163.55 | 41 |
| 2016-05-17 | $41.12 | $41.35 | $40.90 | $40.95 | $158.45 | 3,806 |
| 2016-05-16 | $40.90 | $41.10 | $40.83 | $41.02 | $158.72 | 1,452 |
| 2016-05-13 | $40.98 | $41.67 | $40.90 | $41.67 | $161.23 | 344 |
| 2016-05-12 | $40.24 | $40.24 | $40.24 | $40.24 | $155.70 | 2 |
| 2016-05-11 | $40.24 | $40.24 | $40.24 | $40.24 | $155.70 | 75 |
| 2016-05-10 | $39.44 | $39.45 | $38.95 | $39.05 | $151.09 | 654 |
| 2016-05-09 | $41.08 | $41.08 | $41.08 | $41.08 | $158.95 | 16 |
| 2016-05-06 | $41.26 | $41.27 | $41.08 | $41.08 | $158.95 | 173 |
| 2016-05-05 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 8 |
| 2016-05-04 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 36 |
| 2016-05-03 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 6 |
| 2016-05-02 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 15 |
| 2016-04-29 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 0 |
| 2016-04-28 | $40.58 | $40.58 | $40.58 | $40.58 | $157.01 | 25 |
| 2016-04-27 | $40.40 | $40.40 | $40.40 | $40.40 | $156.32 | 0 |
| 2016-04-26 | $40.40 | $40.40 | $40.40 | $40.40 | $156.32 | 16 |
| 2016-04-25 | $40.40 | $40.40 | $40.40 | $40.40 | $156.32 | 0 |
| 2016-04-22 | $40.40 | $40.40 | $40.40 | $40.40 | $156.32 | 125 |
| 2016-04-21 | $39.50 | $39.50 | $39.50 | $39.50 | $152.84 | 1 |
| 2016-04-20 | $39.50 | $39.50 | $39.50 | $39.50 | $152.84 | 7 |
| 2016-04-19 | $39.64 | $39.64 | $39.50 | $39.50 | $152.84 | 1,080 |
| 2016-04-18 | $39.22 | $39.43 | $38.91 | $38.91 | $150.56 | 206 |
| 2016-04-15 | $40.00 | $40.00 | $40.00 | $40.00 | $154.77 | 2 |
| 2016-04-14 | $40.00 | $40.00 | $40.00 | $40.00 | $154.77 | 0 |
| 2016-04-13 | $40.00 | $40.00 | $40.00 | $40.00 | $154.77 | 25 |
| 2016-04-12 | $41.00 | $41.02 | $41.00 | $41.02 | $158.72 | 51 |
| 2016-04-11 | $41.10 | $41.22 | $40.69 | $41.22 | $159.49 | 5,997 |
| 2016-04-08 | $40.47 | $40.47 | $40.47 | $40.47 | $156.59 | 0 |
| 2016-04-07 | $40.47 | $40.47 | $40.47 | $40.47 | $156.59 | 1 |
| 2016-04-06 | $40.47 | $40.47 | $40.47 | $40.47 | $156.59 | 187 |
| 2016-04-05 | $40.69 | $40.69 | $40.25 | $40.54 | $156.84 | 4,817 |
| 2016-04-04 | $39.53 | $40.12 | $39.53 | $40.12 | $155.22 | 179 |
| 2016-04-01 | $40.21 | $40.21 | $40.21 | $40.21 | $155.58 | 0 |
| 2016-03-31 | $40.21 | $40.21 | $40.21 | $40.21 | $155.58 | 68 |
| 2016-03-30 | $39.92 | $39.92 | $39.92 | $39.92 | $154.46 | 70 |
| 2016-03-29 | $42.00 | $42.00 | $42.00 | $42.00 | $162.51 | 3 |
| 2016-03-28 | $42.00 | $42.00 | $42.00 | $42.00 | $162.51 | 0 |
| 2016-03-24 | $41.47 | $42.00 | $41.47 | $42.00 | $162.51 | 119 |
| 2016-03-23 | $40.98 | $40.98 | $40.98 | $40.98 | $158.56 | 0 |
| 2016-03-22 | $41.99 | $41.99 | $40.98 | $40.98 | $158.56 | 109 |
| 2016-03-21 | $41.15 | $41.20 | $40.62 | $40.92 | $158.33 | 5,491 |
| 2016-03-18 | $41.51 | $41.51 | $41.51 | $41.51 | $160.63 | 35 |
| 2016-03-17 | $41.17 | $41.51 | $41.17 | $41.51 | $160.63 | 450 |
| 2016-03-16 | $41.90 | $41.90 | $41.90 | $41.90 | $162.12 | 127 |
| 2016-03-15 | $42.42 | $42.42 | $42.18 | $42.18 | $163.19 | 62 |
| 2016-03-14 | $41.95 | $41.95 | $41.95 | $41.95 | $162.33 | 28 |
| 2016-03-11 | $42.25 | $42.25 | $41.95 | $41.95 | $162.33 | 226 |
| 2016-03-10 | $43.85 | $43.85 | $43.85 | $43.85 | $169.69 | 0 |
| 2016-03-09 | $43.85 | $43.85 | $43.85 | $43.85 | $169.69 | 13 |
| 2016-03-08 | $43.85 | $43.85 | $43.85 | $43.85 | $169.69 | 25 |
| 2016-03-07 | $42.84 | $42.96 | $42.73 | $42.81 | $165.64 | 6,762 |
| 2016-03-04 | $42.81 | $43.05 | $42.81 | $43.05 | $166.57 | 198 |
| 2016-03-03 | $43.50 | $43.50 | $43.50 | $43.50 | $168.31 | 13 |
| 2016-03-02 | $43.50 | $43.50 | $43.50 | $43.50 | $168.31 | 1 |
| 2016-03-01 | $43.36 | $43.50 | $43.36 | $43.50 | $168.31 | 77 |
| 2016-02-29 | $44.09 | $44.09 | $44.09 | $44.09 | $170.58 | 149 |
| 2016-02-26 | $44.55 | $44.67 | $44.55 | $44.67 | $172.82 | 217 |
| 2016-02-25 | $45.75 | $45.75 | $45.75 | $45.75 | $177.02 | 0 |
| 2016-02-24 | $47.78 | $47.78 | $45.75 | $45.75 | $177.02 | 640 |
| 2016-02-23 | $45.97 | $46.61 | $45.97 | $45.97 | $177.87 | 2,002 |
| 2016-02-22 | $46.21 | $46.21 | $45.41 | $45.49 | $176.01 | 720 |
| 2016-02-19 | $48.20 | $48.51 | $48.05 | $48.06 | $185.96 | 7,455 |
| 2016-02-18 | $48.14 | $48.14 | $47.57 | $47.57 | $184.06 | 7,273 |
| 2016-02-17 | $49.49 | $49.49 | $46.93 | $47.06 | $182.10 | 157 |
| 2016-02-16 | $50.01 | $50.01 | $48.93 | $48.93 | $189.32 | 115 |
| 2016-02-12 | $52.83 | $52.83 | $51.00 | $51.02 | $197.41 | 568 |
| 2016-02-11 | $54.15 | $54.23 | $53.91 | $53.91 | $208.60 | 243 |
| 2016-02-10 | $52.26 | $52.39 | $52.26 | $52.39 | $202.71 | 92 |
| 2016-02-09 | $54.21 | $54.21 | $52.53 | $53.00 | $205.07 | 8,531 |
| 2016-02-08 | $52.99 | $54.83 | $52.99 | $53.59 | $207.37 | 454 |
| 2016-02-05 | $50.71 | $52.08 | $50.71 | $52.08 | $201.51 | 715 |
| 2016-02-04 | $49.11 | $49.11 | $49.11 | $49.11 | $190.02 | 46 |
| 2016-02-03 | $49.25 | $49.25 | $48.02 | $48.18 | $186.42 | 370 |
| 2016-02-02 | $47.59 | $48.11 | $46.93 | $47.45 | $183.60 | 418 |
| 2016-02-01 | $47.16 | $47.16 | $45.36 | $45.36 | $175.51 | 114 |
| 2016-01-29 | $48.50 | $48.50 | $48.50 | $48.50 | $187.66 | 144 |
| 2016-01-28 | $48.66 | $48.66 | $48.46 | $48.47 | $187.54 | 127 |
| 2016-01-27 | $48.75 | $48.75 | $46.99 | $47.67 | $184.43 | 540 |
| 2016-01-26 | $47.60 | $47.60 | $47.13 | $47.36 | $183.25 | 179 |
| 2016-01-25 | $47.19 | $48.21 | $47.03 | $48.21 | $186.55 | 286 |
| 2016-01-22 | $48.08 | $48.08 | $47.27 | $47.40 | $183.41 | 248 |
| 2016-01-21 | $49.67 | $49.67 | $48.79 | $48.79 | $188.78 | 379 |
| 2016-01-20 | $50.30 | $52.42 | $49.45 | $49.50 | $191.53 | 811 |
| 2016-01-19 | $47.39 | $50.03 | $47.39 | $48.38 | $187.19 | 11,352 |
| 2016-01-15 | $49.94 | $49.94 | $49.10 | $49.64 | $192.08 | 214 |
| 2016-01-14 | $48.13 | $48.17 | $47.60 | $47.60 | $184.18 | 339 |
| 2016-01-13 | $46.57 | $48.76 | $46.57 | $48.76 | $188.66 | 222 |
| 2016-01-12 | $47.13 | $47.13 | $45.29 | $45.29 | $175.22 | 580 |
| 2016-01-11 | $46.58 | $47.70 | $46.58 | $47.00 | $181.85 | 5,001 |
| 2016-01-08 | $45.68 | $46.55 | $45.68 | $46.55 | $180.12 | 351 |
| 2016-01-07 | $45.35 | $46.00 | $45.35 | $45.66 | $176.67 | 199 |
| 2016-01-06 | $43.73 | $43.73 | $43.73 | $43.73 | $169.20 | 5 |
| 2016-01-05 | $43.73 | $43.73 | $43.73 | $43.73 | $169.20 | 25 |
| 2016-01-04 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 4 |
| 2015-12-31 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 1 |
| 2015-12-30 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 5 |
| 2015-12-29 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 1 |
| 2015-12-28 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 5 |
| 2015-12-24 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 2 |
| 2015-12-23 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 0 |
| 2015-12-22 | $42.66 | $42.66 | $42.66 | $42.66 | $165.06 | 91 |
| 2015-12-21 | $43.32 | $43.32 | $43.32 | $43.32 | $167.62 | 26 |
| 2015-12-18 | $41.97 | $41.97 | $41.97 | $41.97 | $162.39 | 7 |
| 2015-12-17 | $41.97 | $41.97 | $41.97 | $41.97 | $162.39 | 40 |
| 2015-12-16 | $42.03 | $42.03 | $42.03 | $42.03 | $162.63 | 0 |
| 2015-12-15 | $42.03 | $42.03 | $42.03 | $42.03 | $162.63 | 66 |
| 2015-12-14 | $42.33 | $43.68 | $42.33 | $43.68 | $169.01 | 180 |
| 2015-12-11 | $43.53 | $43.53 | $43.53 | $43.53 | $168.43 | 139 |
| 2015-12-10 | $41.06 | $41.06 | $41.06 | $41.06 | $158.87 | 0 |
| 2015-12-09 | $41.06 | $41.06 | $41.06 | $41.06 | $158.87 | 4 |
| 2015-12-08 | $41.06 | $41.06 | $41.06 | $41.06 | $158.87 | 28 |
| 2015-12-07 | $40.85 | $40.85 | $40.85 | $40.85 | $158.06 | 31 |
| 2015-12-04 | $41.19 | $41.19 | $40.31 | $40.31 | $155.97 | 205 |
| 2015-12-03 | $42.46 | $42.46 | $42.46 | $42.46 | $164.29 | 128 |
| 2015-12-02 | $41.45 | $41.45 | $41.45 | $41.45 | $160.36 | 57 |
| 2015-12-01 | $42.19 | $42.19 | $42.19 | $42.19 | $163.24 | 27 |
| 2015-11-30 | $41.55 | $41.55 | $41.55 | $41.55 | $160.75 | 50 |
| 2015-11-27 | $41.83 | $41.83 | $41.83 | $41.83 | $161.85 | 1 |
| 2015-11-25 | $41.83 | $41.83 | $41.83 | $41.83 | $161.85 | 0 |
| 2015-11-24 | $41.83 | $41.83 | $41.83 | $41.83 | $161.85 | 25 |
| 2015-11-23 | $40.69 | $40.69 | $40.69 | $40.69 | $157.44 | 57 |
| 2015-11-20 | $41.92 | $41.92 | $41.92 | $41.92 | $162.19 | 0 |
| 2015-11-19 | $41.92 | $41.92 | $41.92 | $41.92 | $162.19 | 2 |
| 2015-11-18 | $42.81 | $42.81 | $41.92 | $41.92 | $162.19 | 138 |
| 2015-11-17 | $42.16 | $42.16 | $42.16 | $42.16 | $163.14 | 8 |
| 2015-11-16 | $42.16 | $42.16 | $42.16 | $42.16 | $163.14 | 0 |
| 2015-11-13 | $42.16 | $42.16 | $42.16 | $42.16 | $163.14 | 22 |
| 2015-11-12 | $42.16 | $42.16 | $42.16 | $42.16 | $163.14 | 56 |
| 2015-11-11 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 0 |
| 2015-11-10 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 0 |
| 2015-11-09 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 2 |
| 2015-11-06 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 23 |
| 2015-11-05 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 0 |
| 2015-11-04 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 0 |
| 2015-11-03 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 13 |
| 2015-11-02 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 3 |
| 2015-10-30 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 0 |
| 2015-10-29 | $41.59 | $41.59 | $41.59 | $41.59 | $160.92 | 65 |
| 2015-10-28 | $41.99 | $41.99 | $41.99 | $41.99 | $162.47 | 25 |
| 2015-10-27 | $41.81 | $41.81 | $41.67 | $41.67 | $161.23 | 210 |
| 2015-10-26 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 0 |
| 2015-10-23 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 25 |
| 2015-10-22 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 5 |
| 2015-10-21 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 0 |
| 2015-10-20 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 5 |
| 2015-10-19 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 0 |
| 2015-10-16 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 6 |
| 2015-10-15 | $45.04 | $45.04 | $45.04 | $45.04 | $174.27 | 59 |
| 2015-10-14 | $44.50 | $45.05 | $44.50 | $45.05 | $174.31 | 91 |
| 2015-10-13 | $43.97 | $43.97 | $43.97 | $43.97 | $170.12 | 11 |
| 2015-10-12 | $43.97 | $43.97 | $43.97 | $43.97 | $170.12 | 0 |
| 2015-10-09 | $44.23 | $44.23 | $43.97 | $43.97 | $170.12 | 59 |
| 2015-10-08 | $46.48 | $46.48 | $46.48 | $46.48 | $179.84 | 7 |
| 2015-10-07 | $46.48 | $46.48 | $46.48 | $46.48 | $179.84 | 0 |
| 2015-10-06 | $46.48 | $46.48 | $46.48 | $46.48 | $179.84 | 0 |
| 2015-10-05 | $46.48 | $46.48 | $46.48 | $46.48 | $179.84 | 10 |
| 2015-10-02 | $46.48 | $46.48 | $46.48 | $46.48 | $179.84 | 30 |
| 2015-10-01 | $49.20 | $49.20 | $49.20 | $49.20 | $190.37 | 29 |
| 2015-09-30 | $49.20 | $49.20 | $49.20 | $49.20 | $190.37 | 30 |
| 2015-09-29 | $49.20 | $49.20 | $49.20 | $49.20 | $190.37 | 72 |
| 2015-09-28 | $47.60 | $49.20 | $47.60 | $49.20 | $190.37 | 4,120 |
| 2015-09-25 | $46.69 | $46.69 | $46.69 | $46.69 | $180.66 | 5 |
| 2015-09-24 | $47.26 | $47.26 | $46.69 | $46.69 | $180.66 | 120 |
| 2015-09-23 | $43.51 | $43.51 | $43.51 | $43.51 | $168.35 | 10 |
| 2015-09-22 | $43.51 | $43.51 | $43.51 | $43.51 | $168.35 | 66 |
| 2015-09-21 | $43.51 | $43.51 | $43.51 | $43.51 | $168.35 | 39 |
| 2015-09-18 | $43.51 | $43.51 | $43.51 | $43.51 | $168.35 | 0 |
| 2015-09-17 | $43.70 | $43.70 | $43.51 | $43.51 | $168.35 | 82 |
| 2015-09-16 | $45.55 | $45.55 | $45.55 | $45.55 | $176.24 | 0 |
| 2015-09-15 | $46.25 | $46.26 | $45.55 | $45.55 | $176.24 | 328 |
| 2015-09-14 | $46.41 | $46.41 | $46.41 | $46.41 | $179.57 | 3 |
| 2015-09-11 | $46.41 | $46.41 | $46.41 | $46.41 | $179.57 | 3 |
| 2015-09-10 | $47.90 | $47.90 | $46.41 | $46.41 | $179.57 | 104 |
| 2015-09-09 | $47.91 | $47.91 | $47.91 | $47.91 | $185.38 | 0 |
| 2015-09-08 | $47.91 | $47.91 | $47.91 | $47.91 | $185.38 | 15 |
| 2015-09-04 | $48.11 | $48.11 | $47.91 | $47.91 | $185.38 | 68 |
| 2015-09-03 | $48.11 | $48.11 | $48.11 | $48.11 | $186.15 | 20 |
| 2015-09-02 | $47.93 | $48.64 | $47.49 | $48.11 | $186.15 | 1,164 |
ProShares UltraShort Consumer Services (SCC) News Headlines
Converge ICT targets Philippines biggest IPO amid regional market revival
None
reuters.com Oct. 10, 2025Thailand's SCG Packaging set to raise $1.5 bln after top-of-range IPO pricing
None
reuters.com Oct. 10, 2025Recent ProShares UltraShort Consumer Services (SCC) News
Similar Companies to ProShares UltraShort Consumer Services (SCC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |