Grupo Simec S.A.B. de C.V. (SIM) Exchange: NYSE MKT
Data as of May 9, 2025
$26.70 ($-0.86) -3.12%
Grupo Simec S.A.B. de C.V. - Daily Information
Click for more stock information on Grupo Simec S.A.B. de C.V..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.70 |
| Previous Close | $26.70 |
| High | $26.70 |
| Low | $26.70 |
| Adjusted Open | $26.70 |
| Previous Adjusted Close | $26.70 |
| Adjusted High | $26.70 |
| Adjusted Low | $26.70 |
About Grupo Simec S.A.B. de C.V. (SIM)
Grupo Simec S.A.B. de C.V. (SIM) is a Mexican company founded in 1947 with a mission to deliver quality steel products and services to its customers. Since its inception, the company has grown exponentially and has become one of the leading steel production, manufacturing, engineering and construction companies in Mexico. They are devoted to implement eco-friendly technologies and processes to manufacture steel and metal products with the greatest demands of quality and precision. The Grupo Simec S.A.B. de C.V. is an active member of the American Institute of Steel Construction and is certified by several international bodies, including the American Petroleum Institute (API).
Invest in Grupo Simec S.A.B. de C.V. (SIM)
Historical Stock Data for Grupo Simec S.A.B. de C.V. (SIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 299 |
| 2025-05-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 121 |
| 2025-05-05 | $26.40 | $27.56 | $26.40 | $27.56 | $27.56 | 744 |
| 2025-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 630 |
| 2025-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 187 |
| 2025-04-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 362 |
| 2025-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 229 |
| 2025-04-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,795 |
| 2025-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 170 |
| 2025-04-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 342 |
| 2025-04-23 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 194 |
| 2025-04-22 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1,301 |
| 2025-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,237 |
| 2025-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,221 |
| 2025-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 191 |
| 2025-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 443 |
| 2025-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 344 |
| 2025-04-11 | $24.00 | $25.75 | $24.00 | $25.75 | $25.75 | 738 |
| 2025-04-10 | $27.31 | $27.31 | $25.50 | $25.85 | $25.85 | 1,736 |
| 2025-04-09 | $25.78 | $27.32 | $25.75 | $27.32 | $27.32 | 1,063 |
| 2025-04-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 64 |
| 2025-04-07 | $23.60 | $25.96 | $23.60 | $25.96 | $25.96 | 1,159 |
| 2025-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 29 |
| 2025-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 106 |
| 2025-04-02 | $26.22 | $26.22 | $24.98 | $26.00 | $26.00 | 469 |
| 2025-04-01 | $25.80 | $26.33 | $25.80 | $26.33 | $26.33 | 675 |
| 2025-03-31 | $26.24 | $26.24 | $26.21 | $26.21 | $26.21 | 610 |
| 2025-03-28 | $26.26 | $26.26 | $26.21 | $26.25 | $26.25 | 877 |
| 2025-03-27 | $26.37 | $26.43 | $25.38 | $26.37 | $26.37 | 1,457 |
| 2025-03-26 | $26.62 | $26.66 | $26.31 | $26.58 | $26.58 | 1,161 |
| 2025-03-25 | $26.67 | $26.69 | $26.65 | $26.65 | $26.65 | 744 |
| 2025-03-24 | $26.03 | $27.25 | $26.03 | $26.75 | $26.75 | 2,990 |
| 2025-03-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 934 |
| 2025-03-20 | $26.52 | $26.64 | $26.52 | $26.64 | $26.64 | 1,268 |
| 2025-03-19 | $25.68 | $26.83 | $25.68 | $26.82 | $26.82 | 1,136 |
| 2025-03-18 | $26.77 | $26.88 | $25.83 | $25.83 | $25.83 | 1,188 |
| 2025-03-17 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 198 |
| 2025-03-14 | $26.01 | $26.70 | $25.05 | $26.30 | $26.30 | 5,908 |
| 2025-03-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 64 |
| 2025-03-12 | $26.40 | $26.40 | $25.15 | $25.98 | $25.98 | 1,462 |
| 2025-03-11 | $25.96 | $26.25 | $25.50 | $25.65 | $25.65 | 1,662 |
| 2025-03-10 | $26.32 | $27.40 | $24.00 | $24.00 | $24.00 | 5,974 |
| 2025-03-07 | $25.98 | $27.00 | $24.87 | $26.57 | $26.57 | 22,729 |
| 2025-03-06 | $26.50 | $26.63 | $25.60 | $25.90 | $25.90 | 7,587 |
| 2025-03-05 | $26.70 | $26.70 | $25.90 | $26.40 | $26.40 | 4,514 |
| 2025-03-04 | $26.73 | $27.00 | $25.50 | $25.50 | $25.50 | 3,429 |
| 2025-03-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 177 |
| 2025-02-28 | $24.90 | $25.61 | $24.90 | $25.49 | $25.49 | 2,121 |
| 2025-02-27 | $26.37 | $26.37 | $24.25 | $24.30 | $24.30 | 1,731 |
| 2025-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 389 |
| 2025-02-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 405 |
| 2025-02-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 508 |
| 2025-02-21 | $25.07 | $25.89 | $25.07 | $25.84 | $25.84 | 1,963 |
| 2025-02-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 285 |
| 2025-02-19 | $26.35 | $26.36 | $24.94 | $26.10 | $26.10 | 1,185 |
| 2025-02-18 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 834 |
| 2025-02-14 | $26.59 | $26.63 | $25.73 | $25.73 | $25.73 | 569 |
| 2025-02-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 180 |
| 2025-02-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 273 |
| 2025-02-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 429 |
| 2025-02-10 | $26.01 | $26.01 | $23.77 | $24.51 | $24.51 | 1,410 |
| 2025-02-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 715 |
| 2025-02-06 | $26.32 | $26.33 | $26.29 | $26.33 | $26.33 | 1,117 |
| 2025-02-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 553 |
| 2025-02-04 | $25.11 | $25.96 | $23.98 | $25.96 | $25.96 | 2,137 |
| 2025-02-03 | $24.37 | $24.37 | $22.15 | $22.15 | $22.15 | 1,131 |
| 2025-01-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 513 |
| 2025-01-30 | $25.75 | $25.75 | $25.00 | $25.38 | $25.38 | 3,681 |
| 2025-01-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 648 |
| 2025-01-28 | $25.99 | $25.99 | $25.00 | $25.00 | $25.00 | 1,374 |
| 2025-01-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 52 |
| 2025-01-24 | $25.00 | $26.43 | $25.00 | $26.43 | $26.43 | 2,577 |
| 2025-01-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 657 |
| 2025-01-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 912 |
| 2025-01-21 | $26.40 | $26.53 | $26.00 | $26.00 | $26.00 | 3,239 |
| 2025-01-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 155 |
| 2025-01-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 230 |
| 2025-01-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 802 |
| 2025-01-14 | $25.00 | $27.35 | $25.00 | $26.71 | $26.71 | 3,189 |
| 2025-01-13 | $26.75 | $27.11 | $26.75 | $27.00 | $27.00 | 2,150 |
| 2025-01-10 | $27.15 | $27.15 | $27.11 | $27.11 | $27.11 | 1,016 |
| 2025-01-08 | $26.21 | $27.07 | $26.21 | $27.02 | $27.02 | 2,151 |
| 2025-01-07 | $27.20 | $27.20 | $26.40 | $26.40 | $26.40 | 1,166 |
| 2025-01-06 | $25.00 | $26.59 | $25.00 | $26.59 | $26.59 | 2,546 |
| 2025-01-03 | $26.71 | $26.71 | $26.68 | $26.68 | $26.68 | 1,511 |
| 2025-01-02 | $25.50 | $28.34 | $25.02 | $26.79 | $26.79 | 1,877 |
| 2024-12-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 24 |
| 2024-12-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 317 |
| 2024-12-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 673 |
| 2024-12-26 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,601 |
| 2024-12-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 14 |
| 2024-12-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 883 |
| 2024-12-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1,842 |
| 2024-12-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 282 |
| 2024-12-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 272 |
| 2024-12-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 89 |
| 2024-12-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 977 |
| 2024-12-13 | $27.00 | $27.50 | $25.00 | $26.29 | $26.29 | 1,883 |
| 2024-12-12 | $30.00 | $31.00 | $27.56 | $27.56 | $27.56 | 1,697 |
| 2024-12-11 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 60 |
| 2024-12-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 356 |
| 2024-12-09 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 132 |
| 2024-12-06 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 452 |
| 2024-12-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 268 |
| 2024-12-04 | $27.25 | $27.25 | $26.91 | $26.91 | $26.91 | 996 |
| 2024-12-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 174 |
| 2024-12-02 | $28.49 | $30.32 | $26.89 | $26.89 | $26.89 | 3,112 |
| 2024-11-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 161 |
| 2024-11-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 87 |
| 2024-11-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 430 |
| 2024-11-25 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 155 |
| 2024-11-22 | $25.33 | $25.77 | $25.33 | $25.77 | $25.77 | 1,121 |
| 2024-11-21 | $26.10 | $27.20 | $25.78 | $27.20 | $27.20 | 779 |
| 2024-11-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 120 |
| 2024-11-19 | $25.31 | $27.45 | $25.31 | $27.45 | $27.45 | 894 |
| 2024-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 55 |
| 2024-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 472 |
| 2024-11-14 | $25.90 | $27.00 | $25.90 | $27.00 | $27.00 | 1,055 |
| 2024-11-13 | $26.25 | $26.88 | $26.25 | $26.88 | $26.88 | 1,322 |
| 2024-11-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 130 |
| 2024-11-11 | $25.18 | $26.50 | $25.18 | $26.50 | $26.50 | 2,085 |
| 2024-11-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 26 |
| 2024-11-07 | $26.93 | $27.85 | $26.93 | $27.85 | $27.85 | 1,096 |
| 2024-11-06 | $26.82 | $26.82 | $26.20 | $26.82 | $26.82 | 1,172 |
| 2024-11-05 | $26.31 | $27.46 | $25.85 | $26.79 | $26.79 | 2,916 |
| 2024-11-04 | $26.20 | $27.50 | $25.00 | $26.25 | $26.25 | 2,342 |
| 2024-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 174 |
| 2024-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 701 |
| 2024-10-30 | $25.03 | $26.00 | $25.03 | $26.00 | $26.00 | 1,334 |
| 2024-10-29 | $27.29 | $27.29 | $25.49 | $25.49 | $25.49 | 3,332 |
| 2024-10-28 | $27.79 | $27.79 | $27.40 | $27.71 | $27.71 | 500 |
| 2024-10-25 | $27.77 | $29.49 | $27.77 | $29.45 | $29.45 | 1,032 |
| 2024-10-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 425 |
| 2024-10-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 204 |
| 2024-10-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 403 |
| 2024-10-21 | $27.03 | $27.15 | $27.03 | $27.10 | $27.10 | 1,176 |
| 2024-10-18 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 34 |
| 2024-10-17 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 362 |
| 2024-10-16 | $30.00 | $30.00 | $27.03 | $27.58 | $27.58 | 975 |
| 2024-10-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 236 |
| 2024-10-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 139 |
| 2024-10-11 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 35 |
| 2024-10-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 25 |
| 2024-10-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 48 |
| 2024-10-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 87 |
| 2024-10-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 22 |
| 2024-10-04 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 80 |
| 2024-10-03 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 327 |
| 2024-10-02 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 281 |
| 2024-10-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 30 |
| 2024-09-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 583 |
| 2024-09-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 380 |
| 2024-09-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 252 |
| 2024-09-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,448 |
| 2024-09-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 27 |
| 2024-09-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 141 |
| 2024-09-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 263 |
| 2024-09-19 | $28.66 | $28.66 | $28.63 | $28.63 | $28.63 | 575 |
| 2024-09-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 260 |
| 2024-09-17 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 335 |
| 2024-09-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 23 |
| 2024-09-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 200 |
| 2024-09-12 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 20 |
| 2024-09-11 | $27.26 | $27.75 | $27.26 | $27.71 | $27.71 | 944 |
| 2024-09-10 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 333 |
| 2024-09-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 43 |
| 2024-09-06 | $27.61 | $27.66 | $27.60 | $27.66 | $27.66 | 820 |
| 2024-09-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 393 |
| 2024-09-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 223 |
| 2024-09-03 | $27.15 | $27.49 | $27.15 | $27.49 | $27.49 | 826 |
| 2024-08-30 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 73 |
| 2024-08-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 493 |
| 2024-08-28 | $28.10 | $28.10 | $27.25 | $27.25 | $27.25 | 923 |
| 2024-08-27 | $27.87 | $27.87 | $27.80 | $27.80 | $27.80 | 797 |
| 2024-08-26 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 385 |
| 2024-08-23 | $28.25 | $29.14 | $28.10 | $28.10 | $28.10 | 561 |
| 2024-08-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 12 |
| 2024-08-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 373 |
| 2024-08-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 382 |
| 2024-08-19 | $28.83 | $28.83 | $28.80 | $28.80 | $28.80 | 792 |
| 2024-08-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 199 |
| 2024-08-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2024-08-14 | $29.10 | $29.10 | $28.90 | $28.90 | $28.90 | 1,231 |
| 2024-08-13 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1,319 |
| 2024-08-12 | $28.50 | $28.56 | $28.50 | $28.56 | $28.56 | 1,247 |
| 2024-08-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 784 |
| 2024-08-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 579 |
| 2024-08-07 | $28.72 | $28.72 | $28.45 | $28.60 | $28.60 | 1,625 |
| 2024-08-06 | $28.50 | $28.50 | $28.46 | $28.46 | $28.46 | 877 |
| 2024-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 540 |
| 2024-08-02 | $27.00 | $27.56 | $27.00 | $27.56 | $27.56 | 1,298 |
| 2024-08-01 | $27.51 | $27.55 | $26.00 | $26.80 | $26.80 | 4,377 |
| 2024-07-31 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1,585 |
| 2024-07-30 | $28.59 | $29.29 | $27.82 | $28.55 | $28.55 | 4,018 |
| 2024-07-29 | $28.96 | $30.00 | $27.98 | $28.71 | $28.71 | 7,250 |
| 2024-07-26 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 329 |
| 2024-07-25 | $29.88 | $29.90 | $28.20 | $28.20 | $28.20 | 2,007 |
| 2024-07-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 569 |
| 2024-07-23 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 2,007 |
| 2024-07-22 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,007 |
| 2024-07-19 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 918 |
| 2024-07-18 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 448 |
| 2024-07-17 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 56 |
| 2024-07-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 343 |
| 2024-07-15 | $30.00 | $30.10 | $30.00 | $30.10 | $30.10 | 1,209 |
| 2024-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 13 |
| 2024-07-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 289 |
| 2024-07-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 99 |
| 2024-07-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 441 |
| 2024-07-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 410 |
| 2024-07-05 | $30.06 | $30.06 | $30.00 | $30.00 | $30.00 | 410 |
| 2024-07-03 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 251 |
| 2024-07-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 112 |
| 2024-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 476 |
| 2024-06-28 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 17 |
| 2024-06-27 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 855 |
| 2024-06-26 | $30.30 | $30.30 | $29.85 | $29.85 | $29.85 | 382 |
| 2024-06-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 137 |
| 2024-06-24 | $33.00 | $33.00 | $31.00 | $31.00 | $31.00 | 618 |
| 2024-06-21 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 20 |
| 2024-06-20 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 78 |
| 2024-06-18 | $30.97 | $31.49 | $30.97 | $31.49 | $31.49 | 991 |
| 2024-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 79 |
| 2024-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 60 |
| 2024-06-13 | $30.30 | $30.30 | $30.00 | $30.00 | $30.00 | 969 |
| 2024-06-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 54 |
| 2024-06-11 | $30.00 | $31.00 | $28.78 | $31.00 | $31.00 | 744 |
| 2024-06-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 341 |
| 2024-06-07 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 39 |
| 2024-06-06 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 57 |
| 2024-06-05 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 87 |
| 2024-06-04 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 136 |
| 2024-06-03 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 592 |
| 2024-05-31 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 598 |
| 2024-05-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 46 |
| 2024-05-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 660 |
| 2024-05-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 215 |
| 2024-05-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 87 |
| 2024-05-23 | $32.61 | $33.05 | $32.26 | $32.75 | $32.75 | 3,040 |
| 2024-05-22 | $32.61 | $33.78 | $32.02 | $32.75 | $32.75 | 3,940 |
| 2024-05-21 | $32.52 | $32.70 | $32.52 | $32.52 | $32.52 | 1,520 |
| 2024-05-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 3 |
| 2024-05-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 59 |
| 2024-05-16 | $32.38 | $33.10 | $32.01 | $32.40 | $32.40 | 3,023 |
| 2024-05-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 81 |
| 2024-05-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 157 |
| 2024-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 290 |
| 2024-05-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 249 |
| 2024-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 247 |
| 2024-05-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 43 |
| 2024-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 33 |
| 2024-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 91 |
| 2024-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 86 |
| 2024-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 43 |
| 2024-05-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 67 |
| 2024-04-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2024-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 17 |
| 2024-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 62 |
| 2024-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 197 |
| 2024-04-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 31 |
| 2024-04-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 63 |
| 2024-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 189 |
| 2024-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 71 |
| 2024-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 403 |
| 2024-04-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 57 |
| 2024-04-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 129 |
| 2024-04-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 34 |
| 2024-04-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 78 |
| 2024-04-11 | $31.00 | $33.00 | $31.00 | $33.00 | $33.00 | 227 |
| 2024-04-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 5 |
| 2024-04-09 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 146 |
| 2024-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 311 |
| 2024-04-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 106 |
| 2024-04-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 72 |
| 2024-04-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 186 |
| 2024-04-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 240 |
| 2024-04-01 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 112 |
| 2024-03-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 30 |
| 2024-03-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 149 |
| 2024-03-26 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 291 |
| 2024-03-25 | $32.20 | $32.30 | $32.10 | $32.25 | $32.25 | 1,377 |
| 2024-03-22 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 265 |
| 2024-03-21 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 407 |
| 2024-03-20 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 39 |
| 2024-03-19 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 63 |
| 2024-03-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 477 |
| 2024-03-15 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 79 |
| 2024-03-14 | $31.90 | $31.92 | $31.90 | $31.92 | $31.92 | 332 |
| 2024-03-13 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 327 |
| 2024-03-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 25 |
| 2024-03-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 15 |
| 2024-03-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 605 |
| 2024-03-07 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 276 |
| 2024-03-06 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 13 |
| 2024-03-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 85 |
| 2024-03-04 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 38 |
| 2024-03-01 | $30.50 | $32.00 | $30.50 | $30.73 | $30.73 | 2,937 |
| 2024-02-29 | $30.50 | $30.51 | $30.50 | $30.51 | $30.51 | 654 |
| 2024-02-28 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 226 |
| 2024-02-27 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 438 |
| 2024-02-26 | $30.63 | $30.63 | $30.33 | $30.36 | $30.36 | 1,226 |
| 2024-02-23 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 214 |
| 2024-02-22 | $32.44 | $32.44 | $31.02 | $31.02 | $31.02 | 1,146 |
| 2024-02-21 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 483 |
| 2024-02-20 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 116 |
| 2024-02-16 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 15 |
| 2024-02-15 | $30.96 | $31.41 | $30.96 | $31.41 | $31.41 | 326 |
| 2024-02-14 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 121 |
| 2024-02-13 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 321 |
| 2024-02-12 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 179 |
| 2024-02-09 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 24 |
| 2024-02-08 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 94 |
| 2024-02-07 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 108 |
| 2024-02-06 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 295 |
| 2024-02-05 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 50 |
| 2024-02-02 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 420 |
| 2024-02-01 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 479 |
| 2024-01-31 | $30.73 | $31.20 | $29.75 | $30.78 | $30.78 | 4,099 |
| 2024-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 40 |
| 2024-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 166 |
| 2024-01-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 544 |
| 2024-01-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 927 |
| 2024-01-24 | $30.90 | $30.90 | $30.50 | $30.50 | $30.50 | 1,107 |
| 2024-01-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 26 |
| 2024-01-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 87 |
| 2024-01-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 254 |
| 2024-01-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 269 |
| 2024-01-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 234 |
| 2024-01-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 44 |
| 2024-01-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 9 |
| 2024-01-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 102 |
| 2024-01-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 165 |
| 2024-01-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 152 |
| 2024-01-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2,451 |
| 2024-01-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 155 |
| 2024-01-04 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 135 |
| 2024-01-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 99 |
| 2024-01-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 226 |
| 2023-12-29 | $31.30 | $31.30 | $30.43 | $31.17 | $31.17 | 2,919 |
| 2023-12-28 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 414 |
| 2023-12-27 | $34.00 | $34.00 | $32.23 | $32.36 | $32.36 | 5,772 |
| 2023-12-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 173 |
| 2023-12-22 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 156 |
| 2023-12-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 23 |
| 2023-12-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 145 |
| 2023-12-19 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 88 |
| 2023-12-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 100 |
| 2023-12-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 23 |
| 2023-12-14 | $31.50 | $31.80 | $31.50 | $31.80 | $31.80 | 1,771 |
| 2023-12-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 164 |
| 2023-12-12 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 104 |
| 2023-12-11 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 207 |
| 2023-12-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 200 |
| 2023-12-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 205 |
| 2023-12-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 288 |
| 2023-12-05 | $30.40 | $31.00 | $30.40 | $31.00 | $31.00 | 1,860 |
| 2023-12-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 213 |
| 2023-12-01 | $30.78 | $33.00 | $30.78 | $31.75 | $31.75 | 2,877 |
| 2023-11-30 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 270 |
| 2023-11-29 | $30.15 | $30.15 | $29.80 | $29.94 | $29.94 | 999 |
| 2023-11-28 | $29.13 | $30.16 | $29.13 | $30.16 | $30.16 | 2,818 |
| 2023-11-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 212 |
| 2023-11-24 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 461 |
| 2023-11-22 | $29.18 | $30.30 | $29.18 | $30.30 | $30.30 | 2,435 |
| 2023-11-21 | $31.18 | $32.18 | $29.85 | $32.18 | $32.18 | 3,597 |
| 2023-11-20 | $33.40 | $33.40 | $31.00 | $31.00 | $31.00 | 6,331 |
| 2023-11-17 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 14 |
| 2023-11-16 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 362 |
| 2023-11-15 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 256 |
| 2023-11-14 | $34.25 | $34.25 | $33.44 | $33.44 | $33.44 | 447 |
| 2023-11-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 277 |
| 2023-11-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 259 |
| 2023-11-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 241 |
| 2023-11-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 201 |
| 2023-11-07 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 130 |
| 2023-11-06 | $33.38 | $33.99 | $33.38 | $33.99 | $33.99 | 1,097 |
| 2023-11-03 | $29.58 | $34.02 | $28.15 | $33.43 | $33.43 | 3,692 |
| 2023-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 119 |
| 2023-11-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 828 |
| 2023-10-31 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 508 |
| 2023-10-30 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 157 |
| 2023-10-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 188 |
| 2023-10-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 206 |
| 2023-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 120 |
| 2023-10-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 55 |
| 2023-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 536 |
| 2023-10-20 | $32.95 | $32.95 | $31.00 | $31.00 | $31.00 | 2,706 |
| 2023-10-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,560 |
| 2023-10-18 | $33.73 | $33.94 | $30.75 | $30.75 | $30.75 | 2,036 |
| 2023-10-17 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 9 |
| 2023-10-16 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 63 |
| 2023-10-13 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 121 |
| 2023-10-12 | $33.50 | $34.21 | $31.10 | $31.10 | $31.10 | 1,677 |
| 2023-10-11 | $32.30 | $33.73 | $32.30 | $33.50 | $33.50 | 982 |
| 2023-10-10 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 19 |
| 2023-10-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 92 |
| 2023-10-06 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 128 |
| 2023-10-05 | $32.25 | $32.30 | $32.25 | $32.30 | $32.30 | 794 |
| 2023-10-04 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 494 |
| 2023-10-03 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 454 |
| 2023-10-02 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 76 |
| 2023-09-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 539 |
| 2023-09-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 186 |
| 2023-09-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 276 |
| 2023-09-26 | $32.79 | $34.50 | $32.79 | $34.50 | $34.50 | 1,098 |
| 2023-09-25 | $34.92 | $35.81 | $34.00 | $34.00 | $34.00 | 2,888 |
| 2023-09-22 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 38 |
| 2023-09-21 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 343 |
| 2023-09-20 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 321 |
| 2023-09-19 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 55 |
| 2023-09-18 | $33.00 | $33.66 | $33.00 | $33.66 | $33.66 | 511 |
| 2023-09-15 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 103 |
| 2023-09-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 274 |
| 2023-09-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 477 |
| 2023-09-12 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 300 |
| 2023-09-11 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 257 |
| 2023-09-08 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 353 |
| 2023-09-07 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 274 |
| 2023-09-06 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 301 |
| 2023-09-05 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 479 |
| 2023-09-01 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 154 |
| 2023-08-31 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 311 |
| 2023-08-30 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 138 |
| 2023-08-29 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 38 |
| 2023-08-28 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 243 |
| 2023-08-25 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 250 |
| 2023-08-24 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 108 |
| 2023-08-23 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 374 |
| 2023-08-22 | $34.08 | $35.12 | $34.08 | $35.12 | $35.12 | 463 |
| 2023-08-21 | $34.01 | $35.13 | $33.51 | $34.52 | $34.52 | 2,691 |
| 2023-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 267 |
| 2023-08-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 914 |
| 2023-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 227 |
| 2023-08-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 41 |
| 2023-08-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 355 |
| 2023-08-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 365 |
| 2023-08-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,084 |
| 2023-08-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 482 |
| 2023-08-08 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 117 |
| 2023-08-07 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 146 |
| 2023-08-04 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 180 |
| 2023-08-03 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 105 |
| 2023-08-02 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 733 |
| 2023-08-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1,599 |
| 2023-07-31 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 74 |
| 2023-07-28 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 326 |
| 2023-07-27 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 193 |
| 2023-07-26 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 366 |
| 2023-07-25 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 874 |
| 2023-07-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 71 |
| 2023-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 230 |
| 2023-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 807 |
| 2023-07-19 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 50 |
| 2023-07-18 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 427 |
| 2023-07-17 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 38 |
| 2023-07-14 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 126 |
| 2023-07-13 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 631 |
| 2023-07-12 | $34.95 | $34.97 | $34.94 | $34.97 | $34.97 | 877 |
| 2023-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 90 |
| 2023-07-10 | $34.66 | $35.00 | $34.57 | $35.00 | $35.00 | 2,832 |
| 2023-07-07 | $33.24 | $35.00 | $33.24 | $35.00 | $35.00 | 509 |
| 2023-07-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 15 |
| 2023-07-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 33 |
| 2023-07-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 60 |
| 2023-06-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 220 |
| 2023-06-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,527 |
| 2023-06-28 | $33.34 | $35.00 | $32.20 | $34.10 | $34.10 | 5,954 |
| 2023-06-27 | $33.38 | $34.31 | $32.02 | $33.14 | $33.14 | 10,210 |
| 2023-06-26 | $32.63 | $33.16 | $31.09 | $33.16 | $33.16 | 2,261 |
| 2023-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 848 |
| 2023-06-22 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 717 |
| 2023-06-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 287 |
| 2023-06-20 | $33.00 | $33.00 | $32.66 | $32.66 | $32.66 | 962 |
| 2023-06-16 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 734 |
| 2023-06-15 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 283 |
| 2023-06-14 | $32.52 | $32.52 | $31.05 | $31.05 | $31.05 | 1,512 |
| 2023-06-13 | $32.51 | $33.30 | $32.34 | $33.23 | $33.23 | 3,938 |
| 2023-06-12 | $33.20 | $33.20 | $31.00 | $31.00 | $31.00 | 2,978 |
| 2023-06-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,936 |
| 2023-06-08 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 784 |
| 2023-06-07 | $33.61 | $34.08 | $33.12 | $33.12 | $33.12 | 1,382 |
| 2023-06-06 | $34.73 | $34.95 | $34.73 | $34.95 | $34.95 | 453 |
| 2023-06-05 | $33.00 | $33.16 | $33.00 | $33.16 | $33.16 | 1,380 |
| 2023-06-02 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 173 |
| 2023-06-01 | $32.93 | $33.21 | $32.93 | $33.21 | $33.21 | 1,011 |
| 2023-05-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,024 |
| 2023-05-30 | $33.00 | $33.00 | $31.61 | $32.00 | $32.00 | 2,149 |
| 2023-05-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 439 |
| 2023-05-25 | $31.04 | $32.50 | $31.04 | $32.50 | $32.50 | 316 |
| 2023-05-24 | $31.85 | $32.00 | $31.85 | $32.00 | $32.00 | 1,209 |
| 2023-05-23 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 581 |
| 2023-05-22 | $31.76 | $31.76 | $29.10 | $29.10 | $29.10 | 403 |
| 2023-05-19 | $32.05 | $32.05 | $31.76 | $31.76 | $31.76 | 1,308 |
| 2023-05-18 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 37 |
| 2023-05-17 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 112 |
| 2023-05-16 | $31.73 | $34.50 | $31.29 | $31.29 | $31.29 | 2,930 |
| 2023-05-15 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 249 |
| 2023-05-12 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 328 |
| 2023-05-11 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 62 |
| 2023-05-10 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 738 |
| 2023-05-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 354 |
| 2023-05-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 643 |
| 2023-05-05 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 1,133 |
| 2023-05-04 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 180 |
| 2023-05-03 | $35.77 | $35.77 | $32.19 | $32.19 | $32.19 | 1,399 |
| 2023-05-02 | $37.12 | $38.20 | $35.01 | $35.01 | $35.01 | 8,703 |
| 2023-05-01 | $33.85 | $33.85 | $32.35 | $32.35 | $32.35 | 1,645 |
| 2023-04-28 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 1,018 |
| 2023-04-27 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 123 |
| 2023-04-26 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 315 |
| 2023-04-25 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 65 |
| 2023-04-24 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 199 |
| 2023-04-21 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 181 |
| 2023-04-20 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 102 |
| 2023-04-19 | $35.01 | $35.01 | $34.73 | $34.73 | $34.73 | 1,678 |
| 2023-04-18 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 864 |
| 2023-04-17 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 376 |
| 2023-04-14 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 65 |
| 2023-04-13 | $38.22 | $38.22 | $36.24 | $36.24 | $36.24 | 1,090 |
| 2023-04-12 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 270 |
| 2023-04-11 | $35.55 | $35.55 | $35.00 | $35.22 | $35.22 | 1,210 |
| 2023-04-10 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 469 |
| 2023-04-06 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 80 |
| 2023-04-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1,293 |
| 2023-04-04 | $35.96 | $35.96 | $31.91 | $33.51 | $33.51 | 8,332 |
| 2023-04-03 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 420 |
| 2023-03-31 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 441 |
| 2023-03-30 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 65 |
| 2023-03-29 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 578 |
| 2023-03-28 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 99 |
| 2023-03-27 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 498 |
| 2023-03-24 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 43 |
| 2023-03-23 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 34 |
| 2023-03-22 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 32 |
| 2023-03-21 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 454 |
| 2023-03-20 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 366 |
| 2023-03-17 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 213 |
| 2023-03-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 550 |
| 2023-03-15 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 824 |
| 2023-03-14 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 155 |
| 2023-03-13 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 349 |
| 2023-03-10 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 278 |
| 2023-03-09 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 610 |
| 2023-03-08 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 809 |
| 2023-03-07 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 160 |
| 2023-03-06 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 349 |
| 2023-03-03 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 976 |
| 2023-03-02 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 245 |
| 2023-03-01 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 330 |
| 2023-02-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1,724 |
| 2023-02-27 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 63 |
| 2023-02-24 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 1,841 |
| 2023-02-23 | $34.43 | $34.53 | $34.40 | $34.53 | $34.53 | 1,387 |
| 2023-02-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 616 |
| 2023-02-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 78 |
| 2023-02-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 55 |
| 2023-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 332 |
| 2023-02-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 163 |
| 2023-02-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 601 |
| 2023-02-13 | $36.95 | $36.95 | $35.70 | $36.20 | $36.20 | 10,002 |
| 2023-02-10 | $35.92 | $36.10 | $35.78 | $36.10 | $36.10 | 2,431 |
| 2023-02-09 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 601 |
| 2023-02-08 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 294 |
| 2023-02-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 313 |
| 2023-02-06 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 5 |
| 2023-02-03 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 322 |
| 2023-02-02 | $33.80 | $33.80 | $33.10 | $33.10 | $33.10 | 1,774 |
| 2023-02-01 | $33.23 | $33.35 | $33.23 | $33.35 | $33.35 | 580 |
| 2023-01-31 | $33.23 | $34.58 | $33.23 | $34.58 | $34.58 | 653 |
| 2023-01-30 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 905 |
| 2023-01-27 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 169 |
| 2023-01-26 | $33.50 | $34.70 | $31.75 | $31.75 | $31.75 | 1,735 |
| 2023-01-25 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 69 |
| 2023-01-24 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 242 |
| 2023-01-23 | $32.33 | $32.63 | $32.33 | $32.63 | $32.63 | 1,517 |
| 2023-01-20 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 985 |
| 2023-01-19 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 215 |
| 2023-01-18 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 59 |
| 2023-01-17 | $32.11 | $32.42 | $32.11 | $32.42 | $32.42 | 674 |
| 2023-01-13 | $33.69 | $35.33 | $30.75 | $32.70 | $32.70 | 5,326 |
| 2023-01-12 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 194 |
| 2023-01-11 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 485 |
| 2023-01-10 | $33.82 | $33.82 | $32.26 | $32.33 | $32.33 | 671 |
| 2023-01-09 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 373 |
| 2023-01-06 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 410 |
| 2023-01-05 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 743 |
| 2023-01-04 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 253 |
| 2023-01-03 | $34.99 | $35.00 | $33.83 | $35.00 | $35.00 | 1,025 |
| 2022-12-30 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1,033 |
| 2022-12-29 | $33.70 | $34.18 | $33.70 | $33.80 | $33.80 | 1,590 |
| 2022-12-28 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 12 |
| 2022-12-27 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 94 |
| 2022-12-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 10 |
| 2022-12-22 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 93 |
| 2022-12-21 | $34.16 | $34.16 | $30.74 | $30.74 | $30.74 | 613 |
| 2022-12-20 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 404 |
| 2022-12-19 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 659 |
| 2022-12-16 | $32.63 | $32.63 | $31.48 | $31.48 | $31.48 | 364 |
| 2022-12-15 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 420 |
| 2022-12-14 | $30.00 | $32.30 | $28.00 | $32.30 | $32.30 | 16,692 |
| 2022-12-13 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 419 |
| 2022-12-12 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 196 |
| 2022-12-09 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 301 |
| 2022-12-08 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 27 |
| 2022-12-07 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 147 |
| 2022-12-06 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 71 |
| 2022-12-05 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 534 |
| 2022-12-02 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 87 |
| 2022-12-01 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 89 |
| 2022-11-30 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 408 |
| 2022-11-29 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 152 |
| 2022-11-28 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 768 |
| 2022-11-25 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 404 |
| 2022-11-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 293 |
| 2022-11-22 | $31.31 | $31.50 | $31.30 | $31.30 | $31.30 | 953 |
| 2022-11-21 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 200 |
| 2022-11-18 | $31.59 | $32.13 | $30.00 | $31.61 | $31.61 | 1,392 |
| 2022-11-17 | $32.00 | $32.02 | $31.81 | $32.02 | $32.02 | 1,482 |
| 2022-11-16 | $31.50 | $31.62 | $31.50 | $31.62 | $31.62 | 1,580 |
| 2022-11-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 201 |
| 2022-11-14 | $30.00 | $31.00 | $30.00 | $30.13 | $30.13 | 750 |
| 2022-11-11 | $30.00 | $30.20 | $30.00 | $30.00 | $30.00 | 959 |
| 2022-11-10 | $30.75 | $31.00 | $30.37 | $30.37 | $30.37 | 787 |
| 2022-11-09 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 121 |
| 2022-11-08 | $30.01 | $30.01 | $29.78 | $29.78 | $29.78 | 624 |
| 2022-11-07 | $31.72 | $31.72 | $29.51 | $30.96 | $30.96 | 904 |
| 2022-11-04 | $27.09 | $30.51 | $27.09 | $30.51 | $30.51 | 4,184 |
| 2022-11-03 | $26.21 | $27.51 | $26.21 | $27.51 | $27.51 | 2,601 |
| 2022-11-02 | $29.00 | $29.00 | $28.00 | $28.00 | $28.00 | 584 |
| 2022-11-01 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 397 |
| 2022-10-31 | $30.11 | $30.36 | $29.43 | $29.43 | $29.43 | 930 |
| 2022-10-28 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 395 |
| 2022-10-27 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 890 |
| 2022-10-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 348 |
| 2022-10-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 352 |
| 2022-10-24 | $30.36 | $31.40 | $30.36 | $31.40 | $31.40 | 456 |
| 2022-10-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 504 |
| 2022-10-20 | $30.36 | $31.22 | $30.36 | $31.22 | $31.22 | 441 |
| 2022-10-19 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 906 |
| 2022-10-18 | $31.71 | $31.71 | $29.83 | $30.10 | $30.10 | 1,544 |
| 2022-10-17 | $30.85 | $31.72 | $30.53 | $31.53 | $31.53 | 3,733 |
| 2022-10-14 | $30.58 | $31.72 | $30.15 | $30.15 | $30.15 | 1,186 |
| 2022-10-13 | $31.29 | $31.80 | $30.36 | $30.39 | $30.39 | 3,676 |
| 2022-10-12 | $32.00 | $32.00 | $30.25 | $30.80 | $30.80 | 7,788 |
| 2022-10-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 209 |
| 2022-10-10 | $29.46 | $29.46 | $29.26 | $29.26 | $29.26 | 826 |
| 2022-10-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 37 |
| 2022-10-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 213 |
| 2022-10-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 45 |
| 2022-10-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 236 |
| 2022-10-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 505 |
| 2022-09-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 74 |
| 2022-09-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 378 |
| 2022-09-28 | $29.00 | $29.50 | $29.00 | $29.45 | $29.45 | 2,706 |
| 2022-09-27 | $29.50 | $29.52 | $28.20 | $28.76 | $28.76 | 1,995 |
| 2022-09-26 | $29.49 | $29.55 | $29.00 | $29.00 | $29.00 | 1,621 |
| 2022-09-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 608 |
| 2022-09-22 | $30.00 | $30.00 | $29.60 | $29.60 | $29.60 | 792 |
| 2022-09-21 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 276 |
| 2022-09-20 | $30.50 | $30.50 | $30.01 | $30.01 | $30.01 | 1,522 |
| 2022-09-19 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 50 |
| 2022-09-16 | $32.30 | $32.30 | $30.78 | $30.78 | $30.78 | 527 |
| 2022-09-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 293 |
| 2022-09-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 786 |
| 2022-09-13 | $31.75 | $31.75 | $30.14 | $30.14 | $30.14 | 1,693 |
| 2022-09-12 | $29.78 | $30.00 | $28.76 | $29.75 | $29.75 | 1,782 |
| 2022-09-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 390 |
| 2022-09-08 | $31.16 | $31.16 | $28.04 | $28.48 | $28.48 | 2,486 |
| 2022-09-07 | $28.70 | $28.75 | $28.70 | $28.75 | $28.75 | 3,231 |
| 2022-09-06 | $28.35 | $28.75 | $28.35 | $28.75 | $28.75 | 4,778 |
| 2022-09-02 | $28.50 | $29.43 | $28.50 | $29.33 | $29.33 | 1,298 |
| 2022-09-01 | $29.12 | $29.22 | $28.02 | $29.00 | $29.00 | 2,891 |
| 2022-08-31 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1,352 |
| 2022-08-30 | $29.69 | $29.74 | $29.69 | $29.74 | $29.74 | 637 |
| 2022-08-29 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 23 |
| 2022-08-26 | $30.00 | $30.00 | $29.25 | $29.65 | $29.65 | 2,921 |
| 2022-08-25 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 690 |
| 2022-08-24 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 735 |
| 2022-08-23 | $29.45 | $29.45 | $29.20 | $29.29 | $29.29 | 1,340 |
| 2022-08-22 | $29.20 | $29.25 | $28.78 | $29.00 | $29.00 | 1,274 |
| 2022-08-19 | $29.16 | $29.60 | $28.51 | $29.60 | $29.60 | 2,257 |
| 2022-08-18 | $29.87 | $29.87 | $29.17 | $29.17 | $29.17 | 546 |
| 2022-08-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 890 |
| 2022-08-16 | $29.79 | $29.80 | $29.79 | $29.80 | $29.80 | 1,189 |
| 2022-08-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 323 |
| 2022-08-12 | $30.50 | $30.50 | $29.00 | $29.03 | $29.03 | 884 |
| 2022-08-11 | $29.50 | $29.75 | $29.40 | $29.55 | $29.55 | 1,108 |
| 2022-08-10 | $29.00 | $29.75 | $28.00 | $29.75 | $29.75 | 4,116 |
| 2022-08-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 419 |
| 2022-08-08 | $29.46 | $29.46 | $27.85 | $28.95 | $28.95 | 2,944 |
| 2022-08-05 | $29.08 | $29.95 | $27.75 | $29.95 | $29.95 | 736 |
| 2022-08-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 119 |
| 2022-08-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 142 |
| 2022-08-02 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 351 |
| 2022-08-01 | $30.10 | $30.76 | $30.10 | $30.41 | $30.41 | 607 |
| 2022-07-29 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 135 |
| 2022-07-28 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 201 |
| 2022-07-27 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 59 |
| 2022-07-26 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 159 |
| 2022-07-25 | $30.06 | $30.06 | $29.86 | $29.86 | $29.86 | 988 |
| 2022-07-22 | $29.66 | $30.06 | $29.66 | $30.06 | $30.06 | 669 |
| 2022-07-21 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 769 |
| 2022-07-20 | $29.95 | $30.30 | $29.92 | $30.13 | $30.13 | 2,570 |
| 2022-07-19 | $30.47 | $30.65 | $30.02 | $30.02 | $30.02 | 4,254 |
| 2022-07-18 | $30.30 | $30.65 | $29.55 | $30.50 | $30.50 | 2,246 |
| 2022-07-15 | $30.02 | $30.02 | $29.50 | $29.99 | $29.99 | 2,171 |
| 2022-07-14 | $29.64 | $29.99 | $29.36 | $29.93 | $29.93 | 1,863 |
| 2022-07-13 | $29.00 | $29.60 | $29.00 | $29.60 | $29.60 | 1,611 |
| 2022-07-12 | $29.50 | $29.74 | $29.02 | $29.40 | $29.40 | 4,011 |
| 2022-07-11 | $30.49 | $30.49 | $29.25 | $29.25 | $29.25 | 947 |
| 2022-07-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 442 |
| 2022-07-07 | $28.97 | $31.50 | $28.89 | $30.25 | $30.25 | 3,709 |
| 2022-07-06 | $29.71 | $29.71 | $29.10 | $29.11 | $29.11 | 486 |
| 2022-07-05 | $30.18 | $30.18 | $29.25 | $29.75 | $29.75 | 4,794 |
| 2022-07-01 | $30.55 | $31.05 | $30.30 | $30.30 | $30.30 | 1,105 |
| 2022-06-30 | $29.75 | $30.60 | $29.00 | $30.30 | $30.30 | 3,741 |
| 2022-06-29 | $29.85 | $30.50 | $29.85 | $29.85 | $29.85 | 1,070 |
| 2022-06-28 | $29.03 | $30.00 | $29.00 | $30.00 | $30.00 | 1,259 |
| 2022-06-27 | $31.15 | $31.15 | $30.00 | $30.00 | $30.00 | 447 |
| 2022-06-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 247 |
| 2022-06-23 | $29.51 | $30.85 | $29.51 | $30.42 | $30.42 | 1,091 |
| 2022-06-22 | $29.50 | $30.00 | $29.00 | $29.00 | $29.00 | 1,329 |
| 2022-06-21 | $29.65 | $29.65 | $28.60 | $29.50 | $29.50 | 1,569 |
| 2022-06-17 | $27.81 | $30.20 | $27.81 | $29.00 | $29.00 | 3,707 |
| 2022-06-16 | $29.86 | $31.11 | $29.86 | $30.75 | $30.75 | 3,483 |
| 2022-06-15 | $29.75 | $29.75 | $28.00 | $29.37 | $29.37 | 2,272 |
| 2022-06-14 | $33.68 | $33.68 | $29.81 | $30.00 | $30.00 | 8,937 |
| 2022-06-13 | $32.01 | $33.00 | $32.01 | $33.00 | $33.00 | 596 |
| 2022-06-10 | $33.01 | $33.30 | $33.01 | $33.30 | $33.30 | 1,119 |
| 2022-06-09 | $35.08 | $35.08 | $34.00 | $34.00 | $34.00 | 3,083 |
| 2022-06-08 | $32.50 | $33.50 | $32.03 | $32.75 | $32.75 | 5,769 |
| 2022-06-07 | $31.00 | $32.53 | $31.00 | $32.53 | $32.53 | 1,164 |
| 2022-06-06 | $30.01 | $31.00 | $30.01 | $31.00 | $31.00 | 734 |
| 2022-06-03 | $30.00 | $31.22 | $30.00 | $31.00 | $31.00 | 1,113 |
| 2022-06-02 | $29.72 | $30.01 | $28.50 | $30.00 | $30.00 | 3,321 |
| 2022-06-01 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 36 |
| 2022-05-31 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 158 |
| 2022-05-27 | $29.39 | $29.90 | $29.39 | $29.72 | $29.72 | 2,474 |
| 2022-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 276 |
| 2022-05-25 | $29.20 | $29.44 | $29.20 | $29.44 | $29.44 | 495 |
| 2022-05-24 | $28.50 | $29.51 | $24.36 | $29.50 | $29.50 | 8,436 |
| 2022-05-23 | $28.77 | $28.77 | $27.36 | $27.36 | $27.36 | 740 |
| 2022-05-20 | $27.00 | $29.53 | $27.00 | $29.53 | $29.53 | 1,206 |
| 2022-05-19 | $29.75 | $30.20 | $28.93 | $28.93 | $28.93 | 1,346 |
| 2022-05-18 | $29.53 | $29.53 | $29.01 | $29.50 | $29.50 | 1,146 |
| 2022-05-17 | $29.43 | $30.00 | $29.20 | $29.85 | $29.85 | 3,824 |
| 2022-05-16 | $31.00 | $31.00 | $29.25 | $29.51 | $29.51 | 1,948 |
| 2022-05-13 | $28.80 | $29.55 | $28.48 | $29.50 | $29.50 | 2,485 |
| 2022-05-12 | $27.80 | $29.36 | $27.65 | $29.00 | $29.00 | 6,358 |
| 2022-05-11 | $28.12 | $28.12 | $27.62 | $27.62 | $27.62 | 471 |
| 2022-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 377 |
| 2022-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 265 |
| 2022-05-06 | $29.95 | $30.50 | $29.70 | $29.90 | $29.90 | 9,511 |
| 2022-05-05 | $29.74 | $30.00 | $29.00 | $29.80 | $29.80 | 3,659 |
| 2022-05-04 | $28.52 | $30.09 | $28.52 | $30.09 | $30.09 | 1,589 |
| 2022-05-03 | $26.07 | $28.84 | $26.07 | $28.84 | $28.84 | 9,192 |
| 2022-05-02 | $27.99 | $28.20 | $25.19 | $27.58 | $27.58 | 3,130 |
| 2022-04-29 | $26.78 | $27.95 | $26.78 | $27.95 | $27.95 | 2,448 |
| 2022-04-28 | $28.28 | $28.28 | $26.00 | $27.80 | $27.80 | 3,282 |
| 2022-04-27 | $29.19 | $29.19 | $29.10 | $29.10 | $29.10 | 513 |
| 2022-04-26 | $29.40 | $29.40 | $29.01 | $29.30 | $29.30 | 688 |
| 2022-04-25 | $29.36 | $30.50 | $29.25 | $30.50 | $30.50 | 4,345 |
| 2022-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 468 |
| 2022-04-21 | $31.00 | $32.46 | $31.00 | $31.00 | $31.00 | 2,676 |
| 2022-04-20 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 507 |
| 2022-04-19 | $32.00 | $32.00 | $31.17 | $31.17 | $31.17 | 2,860 |
| 2022-04-18 | $31.28 | $32.10 | $31.10 | $31.52 | $31.52 | 3,804 |
| 2022-04-14 | $31.00 | $31.36 | $31.00 | $31.31 | $31.31 | 799 |
| 2022-04-13 | $34.47 | $34.47 | $31.12 | $31.12 | $31.12 | 5,138 |
| 2022-04-12 | $33.70 | $33.87 | $33.70 | $33.80 | $33.80 | 1,493 |
| 2022-04-11 | $33.99 | $34.84 | $32.97 | $33.75 | $33.75 | 7,216 |
| 2022-04-08 | $36.25 | $36.27 | $31.05 | $33.71 | $33.71 | 10,578 |
| 2022-04-07 | $32.60 | $35.00 | $31.07 | $34.91 | $34.91 | 16,777 |
| 2022-04-06 | $30.00 | $33.26 | $29.90 | $32.13 | $32.13 | 6,329 |
| 2022-04-05 | $30.05 | $30.15 | $29.75 | $29.90 | $29.90 | 4,514 |
| 2022-04-04 | $29.37 | $30.30 | $29.37 | $30.18 | $30.18 | 2,043 |
| 2022-04-01 | $28.90 | $30.00 | $28.90 | $29.75 | $29.75 | 5,548 |
| 2022-03-31 | $29.00 | $29.74 | $28.95 | $29.30 | $29.30 | 5,635 |
| 2022-03-30 | $29.75 | $29.75 | $28.85 | $29.40 | $29.40 | 3,040 |
| 2022-03-29 | $30.00 | $30.00 | $29.50 | $29.98 | $29.98 | 2,441 |
| 2022-03-28 | $30.39 | $30.40 | $29.43 | $30.38 | $30.38 | 1,428 |
| 2022-03-25 | $29.27 | $29.27 | $29.00 | $29.00 | $29.00 | 1,412 |
| 2022-03-24 | $28.50 | $30.39 | $28.50 | $29.27 | $29.27 | 2,834 |
| 2022-03-23 | $28.75 | $29.00 | $28.46 | $29.00 | $29.00 | 2,659 |
| 2022-03-22 | $28.76 | $29.50 | $28.45 | $29.00 | $29.00 | 3,686 |
| 2022-03-21 | $29.01 | $29.30 | $27.91 | $28.36 | $28.36 | 6,260 |
| 2022-03-18 | $27.55 | $29.11 | $27.00 | $28.83 | $28.83 | 4,956 |
| 2022-03-17 | $27.50 | $27.75 | $27.10 | $27.72 | $27.72 | 2,312 |
| 2022-03-16 | $28.00 | $28.75 | $26.94 | $26.94 | $26.94 | 3,096 |
| 2022-03-15 | $27.62 | $28.00 | $27.15 | $27.15 | $27.15 | 4,854 |
| 2022-03-14 | $28.50 | $29.00 | $26.43 | $27.54 | $27.54 | 5,206 |
| 2022-03-11 | $29.00 | $29.50 | $28.56 | $28.56 | $28.56 | 2,707 |
| 2022-03-10 | $30.00 | $30.00 | $28.30 | $28.90 | $28.90 | 15,200 |
| 2022-03-09 | $30.91 | $30.91 | $28.50 | $29.75 | $29.75 | 5,191 |
| 2022-03-08 | $30.00 | $30.50 | $28.50 | $29.81 | $29.81 | 20,013 |
| 2022-03-07 | $29.90 | $30.50 | $28.00 | $30.50 | $30.50 | 4,264 |
| 2022-03-04 | $30.39 | $30.39 | $27.17 | $30.00 | $30.00 | 10,511 |
| 2022-03-03 | $28.45 | $29.03 | $28.45 | $29.03 | $29.03 | 5,518 |
| 2022-03-02 | $28.50 | $28.50 | $28.10 | $28.45 | $28.45 | 2,892 |
| 2022-03-01 | $28.55 | $28.95 | $27.60 | $28.70 | $28.70 | 4,667 |
| 2022-02-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 368 |
| 2022-02-25 | $28.63 | $29.30 | $28.35 | $28.60 | $28.60 | 6,153 |
| 2022-02-24 | $30.40 | $30.40 | $28.56 | $28.56 | $28.56 | 708 |
| 2022-02-23 | $29.75 | $29.96 | $28.51 | $29.25 | $29.25 | 6,268 |
| 2022-02-22 | $27.85 | $29.49 | $27.85 | $29.10 | $29.10 | 6,149 |
| 2022-02-18 | $28.40 | $29.00 | $27.60 | $28.50 | $28.50 | 12,614 |
| 2022-02-17 | $26.95 | $29.20 | $26.95 | $28.59 | $28.59 | 12,105 |
| 2022-02-16 | $28.75 | $28.75 | $26.15 | $27.30 | $27.30 | 9,755 |
| 2022-02-15 | $26.50 | $28.00 | $26.11 | $26.96 | $26.96 | 7,772 |
| 2022-02-14 | $26.00 | $27.00 | $26.00 | $26.70 | $26.70 | 2,579 |
| 2022-02-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 456 |
| 2022-02-10 | $25.67 | $25.99 | $25.67 | $25.97 | $25.97 | 1,541 |
| 2022-02-09 | $26.47 | $26.83 | $23.82 | $26.20 | $26.20 | 3,165 |
| 2022-02-08 | $25.70 | $26.47 | $25.06 | $26.47 | $26.47 | 3,485 |
| 2022-02-07 | $25.01 | $25.25 | $25.01 | $25.25 | $25.25 | 3,048 |
| 2022-02-04 | $24.75 | $26.25 | $24.60 | $25.60 | $25.60 | 6,750 |
| 2022-02-03 | $25.18 | $26.00 | $24.24 | $25.35 | $25.35 | 10,886 |
| 2022-02-02 | $25.00 | $25.27 | $24.50 | $24.50 | $24.50 | 7,443 |
| 2022-02-01 | $26.00 | $26.00 | $25.30 | $25.38 | $25.38 | 9,137 |
| 2022-01-31 | $26.45 | $26.47 | $25.50 | $26.00 | $26.00 | 8,957 |
| 2022-01-28 | $25.30 | $26.98 | $25.30 | $26.87 | $26.87 | 2,985 |
| 2022-01-27 | $25.80 | $25.80 | $25.30 | $25.30 | $25.30 | 2,612 |
| 2022-01-26 | $25.91 | $26.93 | $25.67 | $25.90 | $25.90 | 4,597 |
| 2022-01-25 | $26.10 | $26.18 | $25.46 | $25.85 | $25.85 | 2,979 |
| 2022-01-24 | $26.20 | $26.49 | $25.31 | $26.05 | $26.05 | 1,442 |
| 2022-01-21 | $26.70 | $27.00 | $25.70 | $26.10 | $26.10 | 9,222 |
| 2022-01-20 | $25.51 | $26.41 | $25.51 | $26.40 | $26.40 | 2,814 |
| 2022-01-19 | $27.00 | $27.00 | $25.50 | $26.07 | $26.07 | 3,004 |
| 2022-01-18 | $25.99 | $26.78 | $25.50 | $26.78 | $26.78 | 3,700 |
| 2022-01-14 | $26.51 | $26.51 | $25.50 | $26.30 | $26.30 | 2,418 |
| 2022-01-13 | $26.30 | $27.50 | $25.50 | $26.45 | $26.45 | 7,516 |
| 2022-01-12 | $25.01 | $26.99 | $25.01 | $26.99 | $26.99 | 6,785 |
| 2022-01-11 | $24.50 | $24.50 | $23.90 | $24.11 | $24.11 | 2,156 |
| 2022-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 967 |
| 2022-01-07 | $23.88 | $25.09 | $23.88 | $25.09 | $25.09 | 3,360 |
| 2022-01-06 | $22.97 | $28.86 | $22.97 | $26.70 | $26.70 | 2,460 |
| 2022-01-05 | $26.00 | $27.40 | $26.00 | $26.30 | $26.30 | 2,442 |
| 2022-01-04 | $27.81 | $30.00 | $26.50 | $26.68 | $26.68 | 13,730 |
| 2022-01-03 | $26.10 | $27.76 | $26.10 | $27.76 | $27.76 | 2,536 |
| 2021-12-31 | $26.23 | $28.50 | $25.40 | $27.00 | $27.00 | 8,241 |
| 2021-12-30 | $26.97 | $26.97 | $24.99 | $25.89 | $25.89 | 6,848 |
| 2021-12-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 460 |
| 2021-12-28 | $28.00 | $28.00 | $26.01 | $28.00 | $28.00 | 4,300 |
| 2021-12-27 | $30.48 | $30.48 | $29.99 | $29.99 | $29.99 | 2,586 |
| 2021-12-23 | $27.10 | $30.00 | $27.00 | $28.85 | $28.85 | 5,062 |
| 2021-12-22 | $24.29 | $26.01 | $24.29 | $26.01 | $26.01 | 3,058 |
| 2021-12-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,130 |
| 2021-12-20 | $23.50 | $24.97 | $23.50 | $24.50 | $24.50 | 3,647 |
| 2021-12-17 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 945 |
| 2021-12-16 | $24.01 | $24.21 | $23.40 | $23.69 | $23.69 | 8,110 |
| 2021-12-15 | $23.75 | $24.15 | $21.61 | $23.48 | $23.48 | 2,177 |
| 2021-12-14 | $23.99 | $24.36 | $23.53 | $23.75 | $23.75 | 4,855 |
| 2021-12-13 | $24.21 | $24.21 | $22.90 | $23.48 | $23.48 | 2,068 |
| 2021-12-10 | $23.16 | $24.90 | $22.70 | $24.00 | $24.00 | 6,931 |
| 2021-12-09 | $23.32 | $23.32 | $23.31 | $23.31 | $23.31 | 830 |
| 2021-12-08 | $23.55 | $24.50 | $23.19 | $23.29 | $23.29 | 1,762 |
| 2021-12-07 | $23.71 | $23.76 | $23.15 | $23.25 | $23.25 | 2,405 |
| 2021-12-06 | $23.32 | $23.73 | $23.32 | $23.73 | $23.73 | 2,253 |
| 2021-12-03 | $22.39 | $23.30 | $22.39 | $23.30 | $23.30 | 2,272 |
| 2021-12-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 508 |
| 2021-12-01 | $24.28 | $24.28 | $21.76 | $21.76 | $21.76 | 2,201 |
| 2021-11-30 | $22.80 | $23.06 | $21.01 | $23.06 | $23.06 | 7,779 |
| 2021-11-29 | $23.49 | $23.50 | $22.86 | $22.86 | $22.86 | 850 |
| 2021-11-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 269 |
| 2021-11-24 | $23.10 | $23.57 | $22.89 | $23.50 | $23.50 | 2,264 |
| 2021-11-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 348 |
| 2021-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 410 |
| 2021-11-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 799 |
| 2021-11-18 | $23.16 | $23.43 | $23.16 | $23.43 | $23.43 | 648 |
| 2021-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 572 |
| 2021-11-16 | $23.46 | $24.00 | $23.46 | $24.00 | $24.00 | 696 |
| 2021-11-15 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 971 |
| 2021-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 291 |
| 2021-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 790 |
| 2021-11-10 | $23.55 | $25.06 | $22.78 | $25.06 | $25.06 | 2,355 |
| 2021-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 374 |
| 2021-11-08 | $26.90 | $26.90 | $24.41 | $24.50 | $24.50 | 3,845 |
| 2021-11-05 | $25.74 | $27.00 | $25.74 | $26.02 | $26.02 | 5,752 |
| 2021-11-04 | $24.27 | $24.27 | $23.11 | $23.11 | $23.11 | 1,188 |
| 2021-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 388 |
| 2021-11-02 | $23.69 | $23.90 | $23.69 | $23.90 | $23.90 | 2,557 |
| 2021-11-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1,037 |
| 2021-10-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 317 |
| 2021-10-28 | $25.74 | $26.89 | $23.16 | $26.49 | $26.49 | 3,575 |
| 2021-10-27 | $25.91 | $26.57 | $25.86 | $26.57 | $26.57 | 3,232 |
| 2021-10-26 | $24.76 | $24.76 | $24.40 | $24.40 | $24.40 | 1,036 |
| 2021-10-25 | $24.00 | $24.75 | $24.00 | $24.75 | $24.75 | 1,636 |
| 2021-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 306 |
| 2021-10-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 153 |
| 2021-10-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 274 |
| 2021-10-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 122 |
| 2021-10-18 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1,068 |
| 2021-10-15 | $24.17 | $24.50 | $22.51 | $22.51 | $22.51 | 1,603 |
| 2021-10-14 | $24.00 | $24.15 | $22.85 | $24.00 | $24.00 | 7,109 |
| 2021-10-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 42 |
| 2021-10-12 | $23.82 | $26.44 | $23.13 | $23.65 | $23.65 | 14,492 |
| 2021-10-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 117 |
| 2021-10-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 306 |
| 2021-10-07 | $23.75 | $24.00 | $23.75 | $24.00 | $24.00 | 501 |
| 2021-10-06 | $23.83 | $24.59 | $23.16 | $23.50 | $23.50 | 1,336 |
| 2021-10-05 | $23.11 | $23.89 | $22.75 | $22.75 | $22.75 | 765 |
| 2021-10-04 | $23.06 | $23.56 | $22.99 | $23.56 | $23.56 | 1,877 |
| 2021-10-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 372 |
| 2021-09-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 204 |
| 2021-09-29 | $23.97 | $24.19 | $23.25 | $24.05 | $24.05 | 954 |
| 2021-09-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 877 |
| 2021-09-27 | $23.29 | $23.62 | $23.10 | $23.21 | $23.21 | 866 |
| 2021-09-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 292 |
| 2021-09-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 250 |
| 2021-09-22 | $23.83 | $24.00 | $23.29 | $23.29 | $23.29 | 2,276 |
| 2021-09-21 | $23.92 | $24.00 | $23.05 | $23.78 | $23.78 | 1,264 |
| 2021-09-20 | $22.50 | $24.00 | $22.50 | $23.15 | $23.15 | 5,448 |
| 2021-09-17 | $23.90 | $23.90 | $23.10 | $23.10 | $23.10 | 1,132 |
| 2021-09-16 | $22.67 | $24.00 | $22.67 | $24.00 | $24.00 | 560 |
| 2021-09-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 396 |
| 2021-09-14 | $23.50 | $23.50 | $22.61 | $22.61 | $22.61 | 1,570 |
| 2021-09-13 | $22.60 | $23.87 | $22.60 | $23.31 | $23.31 | 1,264 |
| 2021-09-10 | $24.89 | $24.89 | $23.04 | $23.04 | $23.04 | 1,517 |
| 2021-09-09 | $23.16 | $23.75 | $22.50 | $22.78 | $22.78 | 2,071 |
| 2021-09-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 251 |
| 2021-09-07 | $24.10 | $24.16 | $22.54 | $23.70 | $23.70 | 4,327 |
| 2021-09-03 | $23.69 | $24.50 | $23.05 | $24.10 | $24.10 | 4,142 |
| 2021-09-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 148 |
| 2021-09-01 | $24.79 | $24.79 | $24.77 | $24.79 | $24.79 | 1,296 |
| 2021-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 126 |
| 2021-08-30 | $23.61 | $24.80 | $22.96 | $24.80 | $24.80 | 1,585 |
| 2021-08-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 41 |
| 2021-08-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 948 |
| 2021-08-25 | $23.53 | $23.90 | $22.70 | $23.40 | $23.40 | 2,675 |
| 2021-08-24 | $23.33 | $24.77 | $23.00 | $23.05 | $23.05 | 4,745 |
| 2021-08-23 | $24.10 | $24.10 | $22.87 | $23.21 | $23.21 | 3,220 |
| 2021-08-20 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 160 |
| 2021-08-19 | $23.00 | $24.47 | $23.00 | $24.09 | $24.09 | 3,539 |
| 2021-08-18 | $24.61 | $24.84 | $22.68 | $24.84 | $24.84 | 2,630 |
| 2021-08-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 431 |
| 2021-08-16 | $24.71 | $25.30 | $24.11 | $24.62 | $24.62 | 4,602 |
| 2021-08-13 | $24.74 | $25.99 | $24.00 | $25.15 | $25.15 | 4,885 |
| 2021-08-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 275 |
| 2021-08-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 584 |
| 2021-08-10 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 1,301 |
| 2021-08-09 | $24.35 | $24.35 | $24.07 | $24.07 | $24.07 | 654 |
| 2021-08-06 | $24.25 | $24.95 | $24.01 | $24.01 | $24.01 | 1,437 |
| 2021-08-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 674 |
| 2021-08-04 | $24.31 | $24.51 | $24.31 | $24.31 | $24.31 | 2,366 |
| 2021-08-03 | $24.13 | $25.22 | $24.13 | $25.22 | $25.22 | 1,199 |
| 2021-08-02 | $25.17 | $25.43 | $24.45 | $24.71 | $24.71 | 6,087 |
| 2021-07-30 | $24.37 | $24.38 | $23.32 | $23.32 | $23.32 | 638 |
| 2021-07-29 | $25.32 | $25.32 | $23.33 | $24.84 | $24.84 | 1,739 |
| 2021-07-28 | $23.72 | $25.43 | $22.46 | $25.43 | $25.43 | 5,166 |
| 2021-07-27 | $22.49 | $24.75 | $21.81 | $23.91 | $23.91 | 3,400 |
| 2021-07-26 | $22.30 | $24.55 | $21.90 | $24.38 | $24.38 | 18,358 |
| 2021-07-23 | $23.98 | $24.30 | $22.28 | $22.60 | $22.60 | 3,085 |
| 2021-07-22 | $23.40 | $23.50 | $22.00 | $22.00 | $22.00 | 8,644 |
| 2021-07-21 | $23.49 | $24.00 | $21.39 | $24.00 | $24.00 | 7,195 |
| 2021-07-20 | $21.01 | $23.91 | $21.01 | $21.92 | $21.92 | 15,058 |
| 2021-07-19 | $23.81 | $24.75 | $22.29 | $23.32 | $23.32 | 7,959 |
| 2021-07-16 | $26.73 | $26.73 | $20.77 | $24.90 | $24.90 | 12,563 |
| 2021-07-15 | $23.61 | $25.57 | $22.74 | $24.46 | $24.46 | 13,336 |
| 2021-07-14 | $25.02 | $26.73 | $23.47 | $23.47 | $23.47 | 12,617 |
| 2021-07-13 | $24.85 | $24.85 | $22.50 | $23.89 | $23.89 | 11,435 |
| 2021-07-12 | $23.65 | $26.40 | $22.50 | $22.72 | $22.72 | 16,034 |
| 2021-07-09 | $22.06 | $26.85 | $22.06 | $25.02 | $25.02 | 30,133 |
| 2021-07-08 | $23.72 | $25.06 | $18.88 | $22.50 | $22.50 | 53,867 |
| 2021-07-07 | $26.31 | $26.61 | $25.18 | $26.24 | $26.24 | 13,367 |
| 2021-07-06 | $28.11 | $28.11 | $25.90 | $26.81 | $26.81 | 15,298 |
| 2021-07-02 | $29.15 | $29.15 | $27.80 | $28.10 | $28.10 | 5,898 |
| 2021-07-01 | $28.26 | $30.15 | $27.80 | $29.35 | $29.35 | 5,834 |
| 2021-06-30 | $30.50 | $30.50 | $28.19 | $28.81 | $28.81 | 11,707 |
| 2021-06-29 | $29.00 | $29.00 | $27.80 | $28.23 | $28.23 | 1,633 |
| 2021-06-28 | $31.73 | $31.73 | $27.80 | $28.14 | $28.14 | 8,020 |
| 2021-06-25 | $27.89 | $30.48 | $27.88 | $29.13 | $29.13 | 25,173 |
| 2021-06-24 | $27.06 | $28.21 | $26.00 | $27.60 | $27.60 | 15,315 |
| 2021-06-23 | $26.21 | $28.65 | $26.20 | $26.39 | $26.39 | 20,388 |
| 2021-06-22 | $26.04 | $28.98 | $26.04 | $26.70 | $26.70 | 3,968 |
| 2021-06-21 | $26.80 | $29.30 | $26.40 | $26.40 | $26.40 | 8,458 |
| 2021-06-18 | $26.20 | $26.20 | $25.90 | $26.20 | $26.20 | 1,059 |
| 2021-06-17 | $25.45 | $26.07 | $25.45 | $25.75 | $25.75 | 1,549 |
| 2021-06-16 | $26.07 | $26.23 | $25.93 | $25.93 | $25.93 | 2,525 |
| 2021-06-15 | $27.51 | $30.00 | $25.09 | $25.93 | $25.93 | 6,166 |
| 2021-06-14 | $25.22 | $31.22 | $25.22 | $26.20 | $26.20 | 8,531 |
| 2021-06-11 | $27.59 | $27.69 | $24.87 | $25.21 | $25.21 | 3,393 |
| 2021-06-10 | $26.26 | $26.26 | $24.59 | $24.59 | $24.59 | 2,219 |
| 2021-06-09 | $24.58 | $26.89 | $23.83 | $26.89 | $26.89 | 4,708 |
| 2021-06-08 | $22.35 | $24.58 | $22.23 | $23.88 | $23.88 | 3,262 |
| 2021-06-07 | $22.00 | $22.83 | $22.00 | $22.50 | $22.50 | 3,747 |
| 2021-06-04 | $22.15 | $22.51 | $22.15 | $22.51 | $22.51 | 395 |
| 2021-06-03 | $22.50 | $23.00 | $22.00 | $22.11 | $22.11 | 3,536 |
| 2021-06-02 | $22.70 | $22.70 | $22.55 | $22.55 | $22.55 | 850 |
| 2021-06-01 | $22.00 | $24.20 | $22.00 | $22.74 | $22.74 | 2,411 |
| 2021-05-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 734 |
| 2021-05-27 | $21.73 | $22.13 | $21.73 | $22.13 | $22.13 | 1,335 |
| 2021-05-26 | $22.56 | $22.78 | $22.56 | $22.60 | $22.60 | 2,109 |
| 2021-05-25 | $20.78 | $21.80 | $20.73 | $21.80 | $21.80 | 1,180 |
| 2021-05-24 | $19.28 | $22.59 | $19.28 | $21.31 | $21.31 | 4,245 |
| 2021-05-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 495 |
| 2021-05-20 | $20.84 | $25.41 | $19.92 | $20.74 | $20.74 | 11,500 |
| 2021-05-19 | $19.96 | $21.80 | $19.96 | $20.84 | $20.84 | 4,908 |
| 2021-05-18 | $22.66 | $22.66 | $20.05 | $20.81 | $20.81 | 2,631 |
| 2021-05-17 | $23.03 | $23.03 | $20.11 | $21.51 | $21.51 | 12,646 |
| 2021-05-14 | $22.06 | $25.99 | $21.00 | $23.03 | $23.03 | 30,100 |
| 2021-05-13 | $17.28 | $21.00 | $17.28 | $20.05 | $20.05 | 13,854 |
| 2021-05-12 | $20.74 | $23.00 | $17.12 | $18.18 | $18.18 | 31,286 |
| 2021-05-11 | $17.02 | $20.50 | $17.02 | $19.82 | $19.82 | 8,674 |
| 2021-05-10 | $15.70 | $17.00 | $15.70 | $17.00 | $17.00 | 3,102 |
| 2021-05-07 | $15.15 | $16.00 | $15.15 | $16.00 | $16.00 | 2,800 |
| 2021-05-06 | $14.85 | $15.17 | $14.85 | $15.17 | $15.17 | 3,358 |
| 2021-05-05 | $14.74 | $14.99 | $14.74 | $14.99 | $14.99 | 600 |
| 2021-05-04 | $14.78 | $15.15 | $14.65 | $15.15 | $15.15 | 1,126 |
| 2021-05-03 | $14.65 | $14.65 | $14.50 | $14.65 | $14.65 | 16,322 |
| 2021-04-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 41 |
| 2021-04-29 | $13.88 | $14.50 | $13.88 | $14.50 | $14.50 | 618 |
| 2021-04-28 | $13.77 | $13.88 | $13.77 | $13.88 | $13.88 | 1,269 |
| 2021-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 123 |
| 2021-04-26 | $14.00 | $14.27 | $14.00 | $14.27 | $14.27 | 1,029 |
| 2021-04-23 | $14.73 | $14.73 | $14.00 | $14.00 | $14.00 | 2,024 |
| 2021-04-22 | $13.83 | $14.44 | $13.83 | $14.20 | $14.20 | 2,504 |
| 2021-04-21 | $13.75 | $14.50 | $13.75 | $14.50 | $14.50 | 494 |
| 2021-04-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 249 |
| 2021-04-19 | $14.67 | $14.67 | $13.85 | $13.85 | $13.85 | 854 |
| 2021-04-16 | $13.15 | $13.98 | $13.15 | $13.98 | $13.98 | 1,216 |
| 2021-04-15 | $14.51 | $14.51 | $13.59 | $14.09 | $14.09 | 1,127 |
| 2021-04-14 | $13.25 | $14.08 | $13.24 | $13.58 | $13.58 | 2,074 |
| 2021-04-13 | $12.17 | $13.25 | $12.17 | $13.25 | $13.25 | 4,595 |
| 2021-04-12 | $13.25 | $13.25 | $12.08 | $12.17 | $12.17 | 1,440 |
| 2021-04-09 | $13.72 | $13.75 | $12.95 | $13.25 | $13.25 | 1,705 |
| 2021-04-08 | $14.54 | $14.65 | $13.50 | $13.64 | $13.64 | 3,930 |
| 2021-04-07 | $12.78 | $13.98 | $12.78 | $13.97 | $13.97 | 2,803 |
| 2021-04-06 | $12.77 | $12.78 | $11.93 | $12.72 | $12.72 | 3,836 |
| 2021-04-05 | $12.56 | $12.73 | $12.56 | $12.73 | $12.73 | 681 |
| 2021-04-01 | $12.78 | $12.78 | $11.87 | $12.00 | $12.00 | 1,841 |
| 2021-03-31 | $11.52 | $11.75 | $11.52 | $11.75 | $11.75 | 829 |
| 2021-03-30 | $12.60 | $12.60 | $11.97 | $11.97 | $11.97 | 2,188 |
| 2021-03-29 | $12.65 | $12.65 | $12.64 | $12.65 | $12.65 | 791 |
| 2021-03-26 | $12.30 | $12.30 | $11.21 | $11.99 | $11.99 | 2,772 |
| 2021-03-25 | $12.62 | $12.62 | $12.29 | $12.29 | $12.29 | 1,126 |
| 2021-03-24 | $12.42 | $12.42 | $11.80 | $11.80 | $11.80 | 570 |
| 2021-03-23 | $11.50 | $12.35 | $11.50 | $12.35 | $12.35 | 1,581 |
| 2021-03-22 | $11.43 | $12.26 | $11.43 | $11.65 | $11.65 | 1,958 |
| 2021-03-19 | $11.54 | $12.11 | $11.54 | $12.11 | $12.11 | 1,245 |
| 2021-03-18 | $12.32 | $12.76 | $10.84 | $12.40 | $12.40 | 12,427 |
| 2021-03-17 | $12.27 | $13.01 | $12.27 | $13.01 | $13.01 | 1,167 |
| 2021-03-16 | $12.55 | $13.46 | $12.17 | $13.01 | $13.01 | 1,739 |
| 2021-03-15 | $13.85 | $13.85 | $12.91 | $12.91 | $12.91 | 1,156 |
| 2021-03-12 | $12.57 | $13.23 | $12.57 | $13.23 | $13.23 | 1,236 |
| 2021-03-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 667 |
| 2021-03-10 | $12.58 | $13.02 | $12.58 | $13.00 | $13.00 | 937 |
| 2021-03-09 | $12.60 | $13.23 | $12.58 | $12.58 | $12.58 | 634 |
| 2021-03-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 1,198 |
| 2021-03-05 | $12.61 | $13.00 | $12.57 | $13.00 | $13.00 | 1,237 |
| 2021-03-04 | $13.15 | $13.15 | $12.58 | $12.85 | $12.85 | 1,433 |
| 2021-03-03 | $13.15 | $13.89 | $12.58 | $13.18 | $13.18 | 2,606 |
| 2021-03-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 327 |
| 2021-03-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 137 |
| 2021-02-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 960 |
| 2021-02-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 814 |
| 2021-02-24 | $13.10 | $13.75 | $13.10 | $13.48 | $13.48 | 1,832 |
| 2021-02-23 | $12.47 | $13.30 | $12.13 | $13.30 | $13.30 | 3,742 |
| 2021-02-22 | $12.55 | $13.40 | $12.55 | $13.00 | $13.00 | 681 |
| 2021-02-19 | $12.77 | $13.49 | $12.77 | $13.49 | $13.49 | 725 |
| 2021-02-18 | $13.05 | $13.73 | $13.05 | $13.73 | $13.73 | 572 |
| 2021-02-17 | $13.96 | $13.96 | $12.99 | $12.99 | $12.99 | 1,068 |
| 2021-02-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 393 |
| 2021-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 317 |
| 2021-02-11 | $14.00 | $14.00 | $12.85 | $13.15 | $13.15 | 1,421 |
| 2021-02-10 | $13.74 | $14.24 | $13.52 | $14.24 | $14.24 | 1,041 |
| 2021-02-09 | $11.70 | $14.26 | $11.70 | $13.33 | $13.33 | 3,843 |
| 2021-02-08 | $12.60 | $13.13 | $12.16 | $12.16 | $12.16 | 1,059 |
| 2021-02-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 263 |
| 2021-02-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 142 |
| 2021-02-03 | $12.85 | $12.85 | $11.80 | $12.27 | $12.27 | 2,227 |
| 2021-02-02 | $11.70 | $12.75 | $11.30 | $12.75 | $12.75 | 3,655 |
| 2021-02-01 | $11.48 | $11.50 | $11.47 | $11.47 | $11.47 | 741 |
| 2021-01-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 297 |
| 2021-01-28 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 305 |
| 2021-01-27 | $12.82 | $12.98 | $12.55 | $12.98 | $12.98 | 666 |
| 2021-01-26 | $12.70 | $13.38 | $12.70 | $13.33 | $13.33 | 1,007 |
| 2021-01-25 | $13.52 | $13.52 | $12.42 | $13.40 | $13.40 | 3,734 |
| 2021-01-22 | $12.65 | $15.04 | $12.64 | $14.49 | $14.49 | 8,037 |
| 2021-01-21 | $12.97 | $13.00 | $12.84 | $13.00 | $13.00 | 1,855 |
| 2021-01-20 | $12.94 | $13.00 | $12.45 | $12.45 | $12.45 | 2,243 |
| 2021-01-19 | $11.82 | $13.00 | $11.82 | $12.30 | $12.30 | 1,856 |
| 2021-01-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 235 |
| 2021-01-14 | $13.09 | $13.09 | $11.88 | $12.82 | $12.82 | 9,088 |
| 2021-01-13 | $13.37 | $13.37 | $12.44 | $13.16 | $13.16 | 1,007 |
| 2021-01-12 | $13.47 | $13.47 | $12.50 | $12.50 | $12.50 | 713 |
| 2021-01-11 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 522 |
| 2021-01-08 | $12.43 | $12.43 | $12.29 | $12.29 | $12.29 | 1,312 |
| 2021-01-07 | $12.44 | $12.59 | $12.42 | $12.43 | $12.43 | 2,030 |
| 2021-01-06 | $13.36 | $13.40 | $12.67 | $12.67 | $12.67 | 2,408 |
| 2021-01-05 | $12.09 | $14.84 | $12.09 | $12.73 | $12.73 | 12,249 |
| 2021-01-04 | $12.12 | $12.12 | $11.04 | $11.30 | $11.30 | 2,316 |
| 2020-12-31 | $12.20 | $12.80 | $12.20 | $12.80 | $12.80 | 2,181 |
| 2020-12-30 | $12.49 | $13.19 | $11.78 | $12.04 | $12.04 | 12,002 |
| 2020-12-29 | $10.52 | $12.00 | $10.51 | $11.90 | $11.90 | 22,868 |
| 2020-12-28 | $11.00 | $11.00 | $10.45 | $10.45 | $10.45 | 1,953 |
| 2020-12-24 | $10.25 | $11.00 | $10.25 | $10.51 | $10.51 | 1,003 |
| 2020-12-23 | $9.90 | $10.00 | $9.26 | $10.00 | $10.00 | 3,639 |
| 2020-12-22 | $9.62 | $9.67 | $9.62 | $9.67 | $9.67 | 497 |
| 2020-12-21 | $10.00 | $10.00 | $9.37 | $9.37 | $9.37 | 582 |
| 2020-12-18 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 1,354 |
| 2020-12-17 | $9.38 | $9.39 | $9.38 | $9.39 | $9.39 | 1,087 |
| 2020-12-16 | $9.38 | $9.41 | $9.38 | $9.38 | $9.38 | 682 |
| 2020-12-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2020-12-14 | $9.38 | $9.56 | $9.38 | $9.56 | $9.56 | 320 |
| 2020-12-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 31 |
| 2020-12-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 482 |
| 2020-12-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 67 |
| 2020-12-08 | $9.61 | $9.92 | $9.31 | $9.31 | $9.31 | 1,643 |
| 2020-12-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 338 |
| 2020-12-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 36 |
| 2020-12-03 | $9.91 | $9.92 | $9.89 | $9.91 | $9.91 | 3,317 |
| 2020-12-02 | $9.99 | $9.99 | $9.50 | $9.50 | $9.50 | 1,328 |
| 2020-12-01 | $9.23 | $9.55 | $9.23 | $9.55 | $9.55 | 3,327 |
| 2020-11-30 | $9.34 | $9.56 | $9.13 | $9.26 | $9.26 | 3,531 |
| 2020-11-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 39 |
| 2020-11-25 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 69 |
| 2020-11-24 | $9.53 | $9.84 | $9.36 | $9.36 | $9.36 | 1,068 |
| 2020-11-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 97 |
| 2020-11-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 117 |
| 2020-11-19 | $9.49 | $9.63 | $9.48 | $9.63 | $9.63 | 1,932 |
| 2020-11-18 | $8.70 | $9.25 | $8.13 | $8.87 | $8.87 | 2,655 |
| 2020-11-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 224 |
| 2020-11-16 | $8.22 | $8.46 | $8.20 | $8.20 | $8.20 | 1,260 |
| 2020-11-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 252 |
| 2020-11-12 | $8.83 | $8.83 | $8.45 | $8.45 | $8.45 | 1,861 |
| 2020-11-11 | $9.19 | $9.19 | $8.41 | $8.41 | $8.41 | 1,546 |
| 2020-11-10 | $9.23 | $9.73 | $9.23 | $9.73 | $9.73 | 470 |
| 2020-11-09 | $9.05 | $9.73 | $9.00 | $9.73 | $9.73 | 3,825 |
| 2020-11-06 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 1,088 |
| 2020-11-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 2,101 |
| 2020-11-04 | $8.32 | $8.91 | $8.32 | $8.91 | $8.91 | 865 |
| 2020-11-03 | $8.78 | $9.21 | $8.26 | $8.78 | $8.78 | 10,539 |
| 2020-11-02 | $8.50 | $8.50 | $8.21 | $8.23 | $8.23 | 676 |
| 2020-10-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 432 |
| 2020-10-29 | $8.70 | $9.19 | $8.19 | $9.07 | $9.07 | 3,433 |
| 2020-10-28 | $8.09 | $9.58 | $8.06 | $9.30 | $9.30 | 9,443 |
| 2020-10-27 | $9.05 | $9.50 | $8.94 | $8.94 | $8.94 | 1,852 |
| 2020-10-26 | $9.49 | $10.24 | $9.22 | $9.45 | $9.45 | 4,047 |
| 2020-10-23 | $8.08 | $9.12 | $8.08 | $9.00 | $9.00 | 1,560 |
| 2020-10-22 | $8.27 | $8.30 | $8.26 | $8.26 | $8.26 | 1,874 |
| 2020-10-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 588 |
| 2020-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 695 |
| 2020-10-19 | $7.95 | $8.00 | $7.94 | $8.00 | $8.00 | 607 |
| 2020-10-16 | $8.00 | $8.00 | $7.52 | $8.00 | $8.00 | 680 |
| 2020-10-15 | $7.70 | $8.00 | $7.65 | $8.00 | $8.00 | 1,154 |
| 2020-10-14 | $7.56 | $7.56 | $7.53 | $7.56 | $7.56 | 803 |
| 2020-10-13 | $7.94 | $7.94 | $7.07 | $7.56 | $7.56 | 2,186 |
| 2020-10-12 | $6.75 | $7.79 | $6.75 | $7.79 | $7.79 | 4,852 |
| 2020-10-09 | $7.50 | $7.50 | $6.99 | $7.00 | $7.00 | 2,014 |
| 2020-10-08 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 113 |
| 2020-10-07 | $6.49 | $7.50 | $6.49 | $7.49 | $7.49 | 3,326 |
| 2020-10-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 614 |
| 2020-10-05 | $6.42 | $6.99 | $6.27 | $6.94 | $6.94 | 5,358 |
| 2020-10-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 390 |
| 2020-10-01 | $6.97 | $6.97 | $6.40 | $6.80 | $6.80 | 1,066 |
| 2020-09-30 | $6.09 | $7.02 | $6.01 | $7.02 | $7.02 | 1,005 |
| 2020-09-29 | $6.34 | $6.70 | $6.34 | $6.53 | $6.53 | 933 |
| 2020-09-28 | $6.04 | $6.50 | $6.04 | $6.50 | $6.50 | 653 |
| 2020-09-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 117 |
| 2020-09-24 | $6.47 | $6.49 | $6.44 | $6.47 | $6.47 | 1,480 |
| 2020-09-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 299 |
| 2020-09-22 | $6.51 | $6.51 | $6.01 | $6.43 | $6.43 | 1,158 |
| 2020-09-21 | $6.37 | $6.37 | $6.30 | $6.30 | $6.30 | 1,708 |
| 2020-09-18 | $6.67 | $6.67 | $6.35 | $6.45 | $6.45 | 2,692 |
| 2020-09-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 391 |
| 2020-09-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 68 |
| 2020-09-15 | $6.20 | $6.58 | $6.20 | $6.43 | $6.43 | 2,029 |
| 2020-09-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 167 |
| 2020-09-11 | $6.04 | $6.49 | $6.04 | $6.49 | $6.49 | 436 |
| 2020-09-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 67 |
| 2020-09-09 | $6.95 | $6.95 | $6.16 | $6.16 | $6.16 | 1,059 |
| 2020-09-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 905 |
| 2020-09-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 154 |
| 2020-09-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 9 |
| 2020-09-02 | $6.00 | $6.25 | $6.00 | $6.03 | $6.03 | 690 |
| 2020-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 96 |
| 2020-08-31 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 758 |
| 2020-08-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 26 |
| 2020-08-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 55 |
| 2020-08-26 | $6.40 | $6.40 | $6.13 | $6.13 | $6.13 | 713 |
| 2020-08-25 | $6.50 | $6.90 | $6.17 | $6.42 | $6.42 | 2,801 |
| 2020-08-24 | $6.50 | $6.50 | $6.27 | $6.27 | $6.27 | 435 |
| 2020-08-21 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 105 |
| 2020-08-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 26 |
| 2020-08-19 | $6.22 | $6.22 | $6.06 | $6.06 | $6.06 | 1,079 |
| 2020-08-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 37 |
| 2020-08-17 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 430 |
| 2020-08-14 | $6.94 | $6.94 | $6.47 | $6.48 | $6.48 | 461 |
| 2020-08-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 1,157 |
| 2020-08-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 90 |
| 2020-08-11 | $6.45 | $6.75 | $6.36 | $6.36 | $6.36 | 2,550 |
| 2020-08-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 227 |
| 2020-08-07 | $6.52 | $6.52 | $6.20 | $6.20 | $6.20 | 1,179 |
| 2020-08-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 32 |
| 2020-08-05 | $6.00 | $6.22 | $5.82 | $6.09 | $6.09 | 597 |
| 2020-08-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 35 |
| 2020-08-03 | $5.90 | $6.09 | $5.89 | $6.09 | $6.09 | 888 |
| 2020-07-31 | $6.15 | $6.36 | $6.15 | $6.36 | $6.36 | 1,033 |
| 2020-07-30 | $6.03 | $6.44 | $6.03 | $6.44 | $6.44 | 949 |
| 2020-07-29 | $6.36 | $6.39 | $6.35 | $6.37 | $6.37 | 744 |
| 2020-07-28 | $7.05 | $7.05 | $6.39 | $6.39 | $6.39 | 1,287 |
| 2020-07-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 194 |
| 2020-07-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 251 |
| 2020-07-23 | $6.65 | $7.00 | $6.65 | $6.75 | $6.75 | 807 |
| 2020-07-22 | $6.57 | $7.00 | $6.52 | $6.60 | $6.60 | 1,297 |
| 2020-07-21 | $6.67 | $6.80 | $6.29 | $6.80 | $6.80 | 1,052 |
| 2020-07-20 | $6.64 | $6.64 | $6.30 | $6.30 | $6.30 | 366 |
| 2020-07-17 | $6.18 | $6.67 | $6.07 | $6.21 | $6.21 | 4,900 |
| 2020-07-16 | $5.87 | $6.00 | $5.87 | $6.00 | $6.00 | 960 |
| 2020-07-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 240 |
| 2020-07-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 420 |
| 2020-07-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 370 |
| 2020-07-10 | $5.75 | $5.78 | $5.75 | $5.78 | $5.78 | 630 |
| 2020-07-09 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 760 |
| 2020-07-08 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 1,200 |
| 2020-07-07 | $6.04 | $6.15 | $5.20 | $5.75 | $5.75 | 5,900 |
| 2020-07-06 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 340 |
| 2020-07-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 140 |
| 2020-07-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 340 |
| 2020-06-30 | $6.00 | $6.15 | $6.00 | $6.15 | $6.15 | 480 |
| 2020-06-29 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 270 |
| 2020-06-26 | $6.36 | $6.36 | $6.00 | $6.00 | $6.00 | 2,588 |
| 2020-06-25 | $7.00 | $7.00 | $6.00 | $6.30 | $6.30 | 4,379 |
| 2020-06-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 287 |
| 2020-06-23 | $6.73 | $7.00 | $6.73 | $7.00 | $7.00 | 958 |
| 2020-06-22 | $6.78 | $6.81 | $6.65 | $6.65 | $6.65 | 1,150 |
| 2020-06-19 | $6.52 | $6.84 | $6.34 | $6.34 | $6.34 | 898 |
| 2020-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 37 |
| 2020-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 24 |
| 2020-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 111 |
| 2020-06-15 | $6.53 | $7.00 | $6.53 | $7.00 | $7.00 | 2,271 |
| 2020-06-12 | $7.02 | $7.24 | $7.01 | $7.01 | $7.01 | 1,258 |
| 2020-06-11 | $7.20 | $7.20 | $6.96 | $7.01 | $7.01 | 1,058 |
| 2020-06-10 | $7.22 | $7.72 | $7.22 | $7.32 | $7.32 | 1,855 |
| 2020-06-09 | $7.98 | $7.98 | $7.48 | $7.78 | $7.78 | 3,068 |
| 2020-06-08 | $7.89 | $8.39 | $6.89 | $7.43 | $7.43 | 3,885 |
| 2020-06-05 | $7.30 | $7.34 | $6.82 | $7.34 | $7.34 | 1,535 |
| 2020-06-04 | $7.27 | $7.27 | $7.12 | $7.12 | $7.12 | 429 |
| 2020-06-03 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 218 |
| 2020-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2020-06-01 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 377 |
| 2020-05-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 917 |
| 2020-05-28 | $7.36 | $8.05 | $7.05 | $7.43 | $7.43 | 2,317 |
| 2020-05-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 23 |
| 2020-05-26 | $6.82 | $6.87 | $6.36 | $6.87 | $6.87 | 529 |
| 2020-05-22 | $6.85 | $6.85 | $6.38 | $6.38 | $6.38 | 1,021 |
| 2020-05-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 324 |
| 2020-05-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 8 |
| 2020-05-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 228 |
| 2020-05-18 | $6.37 | $6.40 | $6.37 | $6.40 | $6.40 | 653 |
| 2020-05-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 289 |
| 2020-05-14 | $6.99 | $6.99 | $5.80 | $6.20 | $6.20 | 3,706 |
| 2020-05-13 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 1,656 |
| 2020-05-12 | $5.84 | $6.26 | $5.80 | $6.26 | $6.26 | 1,283 |
| 2020-05-11 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 28 |
| 2020-05-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 31 |
| 2020-05-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 203 |
| 2020-05-06 | $5.82 | $6.26 | $5.82 | $6.26 | $6.26 | 1,560 |
| 2020-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 578 |
| 2020-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 490 |
| 2020-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 99 |
| 2020-04-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 36 |
| 2020-04-29 | $6.11 | $6.25 | $6.10 | $6.25 | $6.25 | 3,624 |
| 2020-04-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 34 |
| 2020-04-27 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 1,044 |
| 2020-04-24 | $5.99 | $6.01 | $5.81 | $6.01 | $6.01 | 467 |
| 2020-04-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 129 |
| 2020-04-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 145 |
| 2020-04-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 42 |
| 2020-04-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 30 |
| 2020-04-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 103 |
| 2020-04-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 110 |
| 2020-04-15 | $6.89 | $6.89 | $6.24 | $6.24 | $6.24 | 1,529 |
| 2020-04-14 | $6.87 | $6.95 | $6.45 | $6.48 | $6.48 | 2,314 |
| 2020-04-13 | $6.70 | $7.16 | $6.16 | $6.42 | $6.42 | 3,263 |
| 2020-04-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 574 |
| 2020-04-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 261 |
| 2020-04-07 | $7.00 | $7.48 | $6.59 | $7.10 | $7.10 | 3,058 |
| 2020-04-06 | $6.25 | $6.37 | $6.25 | $6.37 | $6.37 | 567 |
| 2020-04-03 | $6.17 | $6.25 | $6.17 | $6.25 | $6.25 | 575 |
| 2020-04-02 | $6.66 | $6.66 | $6.19 | $6.62 | $6.62 | 1,505 |
| 2020-04-01 | $6.60 | $7.25 | $6.30 | $6.79 | $6.79 | 6,072 |
| 2020-03-31 | $7.15 | $7.15 | $7.00 | $7.09 | $7.09 | 2,023 |
| 2020-03-30 | $7.21 | $7.69 | $7.21 | $7.69 | $7.69 | 614 |
| 2020-03-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 478 |
| 2020-03-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 11 |
| 2020-03-25 | $7.49 | $7.70 | $7.20 | $7.20 | $7.20 | 1,522 |
| 2020-03-24 | $7.31 | $7.33 | $7.31 | $7.33 | $7.33 | 651 |
| 2020-03-23 | $7.40 | $7.40 | $6.62 | $7.16 | $7.16 | 1,279 |
| 2020-03-20 | $6.77 | $6.94 | $6.75 | $6.94 | $6.94 | 1,931 |
| 2020-03-19 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 81 |
| 2020-03-18 | $6.97 | $7.07 | $6.97 | $7.01 | $7.01 | 626 |
| 2020-03-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 14 |
| 2020-03-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 587 |
| 2020-03-13 | $7.68 | $7.68 | $7.20 | $7.45 | $7.45 | 522 |
| 2020-03-12 | $8.51 | $8.51 | $7.10 | $7.14 | $7.14 | 1,733 |
| 2020-03-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 493 |
| 2020-03-10 | $8.82 | $8.98 | $8.82 | $8.98 | $8.98 | 1,062 |
| 2020-03-09 | $9.65 | $9.73 | $8.44 | $8.48 | $8.48 | 4,636 |
| 2020-03-06 | $9.83 | $10.37 | $9.83 | $10.37 | $9.59 | 911 |
| 2020-03-05 | $9.71 | $9.72 | $9.71 | $9.72 | $8.98 | 710 |
| 2020-03-04 | $10.28 | $10.44 | $10.28 | $10.44 | $9.65 | 874 |
| 2020-03-03 | $9.68 | $9.71 | $9.68 | $9.71 | $8.98 | 749 |
| 2020-03-02 | $9.50 | $9.50 | $9.04 | $9.04 | $8.36 | 704 |
| 2020-02-28 | $9.55 | $9.55 | $9.55 | $9.55 | $8.83 | 271 |
| 2020-02-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.29 | 49 |
| 2020-02-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.29 | 40 |
| 2020-02-25 | $9.19 | $10.40 | $8.80 | $10.05 | $9.29 | 1,592 |
| 2020-02-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.11 | 21 |
| 2020-02-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.11 | 316 |
| 2020-02-20 | $9.79 | $10.50 | $9.79 | $9.90 | $9.15 | 824 |
| 2020-02-19 | $10.30 | $10.33 | $10.18 | $10.18 | $9.41 | 1,437 |
| 2020-02-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.43 | 170 |
| 2020-02-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.12 | 102 |
| 2020-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.47 | 21 |
| 2020-02-12 | $10.86 | $10.86 | $10.25 | $10.25 | $9.47 | 513 |
| 2020-02-11 | $10.45 | $10.95 | $10.45 | $10.95 | $10.12 | 217 |
| 2020-02-10 | $10.45 | $10.45 | $10.45 | $10.45 | $9.66 | 105 |
| 2020-02-07 | $9.52 | $10.18 | $9.52 | $10.18 | $9.41 | 247 |
| 2020-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $9.45 | 10 |
| 2020-02-05 | $10.23 | $10.23 | $10.23 | $10.23 | $9.45 | 105 |
| 2020-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $9.45 | 480 |
| 2020-02-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.45 | 4 |
| 2020-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $9.46 | 18 |
| 2020-01-30 | $10.23 | $10.23 | $10.23 | $10.23 | $9.45 | 141 |
| 2020-01-29 | $10.27 | $10.29 | $10.27 | $10.28 | $9.50 | 356 |
| 2020-01-28 | $10.21 | $10.21 | $10.21 | $10.21 | $9.44 | 2 |
| 2020-01-27 | $10.21 | $10.21 | $10.21 | $10.21 | $9.44 | 168 |
| 2020-01-24 | $10.23 | $10.23 | $10.23 | $10.23 | $9.46 | 19 |
| 2020-01-23 | $10.22 | $10.23 | $10.22 | $10.23 | $9.46 | 3,299 |
| 2020-01-22 | $10.26 | $10.26 | $10.26 | $10.26 | $9.48 | 39 |
| 2020-01-21 | $10.39 | $10.39 | $10.26 | $10.26 | $9.48 | 367 |
| 2020-01-17 | $10.00 | $10.50 | $9.99 | $10.50 | $9.71 | 1,079 |
| 2020-01-16 | $10.50 | $10.50 | $9.82 | $10.00 | $9.24 | 13,516 |
| 2020-01-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.16 | 226 |
| 2020-01-14 | $10.00 | $10.05 | $10.00 | $10.05 | $9.29 | 282 |
| 2020-01-13 | $10.14 | $10.19 | $10.10 | $10.10 | $9.34 | 1,010 |
| 2020-01-10 | $9.87 | $10.56 | $9.20 | $10.10 | $9.34 | 12,822 |
| 2020-01-09 | $11.02 | $11.02 | $10.61 | $10.61 | $9.81 | 1,048 |
| 2020-01-08 | $11.14 | $11.14 | $10.47 | $10.99 | $10.16 | 11,014 |
| 2020-01-07 | $11.00 | $11.00 | $10.60 | $10.65 | $9.84 | 2,893 |
| 2020-01-06 | $10.56 | $10.76 | $10.56 | $10.76 | $9.95 | 264 |
| 2020-01-03 | $10.30 | $10.37 | $10.28 | $10.37 | $9.59 | 3,103 |
| 2020-01-02 | $10.28 | $10.36 | $10.28 | $10.36 | $9.58 | 935 |
| 2019-12-31 | $9.96 | $10.16 | $9.96 | $10.16 | $9.39 | 721 |
| 2019-12-30 | $9.45 | $10.01 | $9.45 | $9.95 | $9.20 | 4,400 |
| 2019-12-27 | $9.34 | $9.34 | $9.20 | $9.34 | $8.63 | 2,439 |
| 2019-12-26 | $9.69 | $9.69 | $9.69 | $9.69 | $8.95 | 311 |
| 2019-12-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.06 | 120 |
| 2019-12-23 | $10.10 | $10.10 | $9.80 | $9.80 | $9.06 | 460 |
| 2019-12-20 | $9.63 | $10.33 | $9.21 | $10.33 | $9.55 | 6,326 |
| 2019-12-19 | $9.70 | $9.75 | $9.70 | $9.75 | $9.01 | 437 |
| 2019-12-18 | $9.61 | $9.75 | $9.60 | $9.75 | $9.01 | 1,827 |
| 2019-12-17 | $9.57 | $9.69 | $9.26 | $9.26 | $8.56 | 2,004 |
| 2019-12-16 | $9.46 | $9.50 | $9.46 | $9.50 | $8.78 | 1,024 |
| 2019-12-13 | $9.49 | $9.49 | $9.49 | $9.49 | $8.77 | 140 |
| 2019-12-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.69 | 16 |
| 2019-12-11 | $9.30 | $9.40 | $9.30 | $9.40 | $8.69 | 513 |
| 2019-12-10 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 549 |
| 2019-12-09 | $9.12 | $9.45 | $9.12 | $9.43 | $8.72 | 768 |
| 2019-12-06 | $9.15 | $9.20 | $9.06 | $9.14 | $8.45 | 4,985 |
| 2019-12-05 | $9.30 | $9.30 | $9.07 | $9.08 | $8.39 | 6,301 |
| 2019-12-04 | $9.14 | $9.25 | $8.98 | $9.25 | $8.55 | 1,805 |
| 2019-12-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.37 | 241 |
| 2019-12-02 | $8.20 | $9.27 | $8.20 | $9.27 | $8.57 | 769 |
| 2019-11-29 | $9.28 | $9.28 | $9.28 | $9.28 | $8.58 | 56 |
| 2019-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.58 | 19 |
| 2019-11-26 | $9.28 | $9.28 | $9.28 | $9.28 | $8.58 | 44 |
| 2019-11-25 | $9.28 | $9.28 | $9.28 | $9.28 | $8.58 | 89 |
| 2019-11-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.58 | 328 |
| 2019-11-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.74 | 165 |
| 2019-11-20 | $9.38 | $9.38 | $9.38 | $9.38 | $8.67 | 11 |
| 2019-11-19 | $9.38 | $9.38 | $9.38 | $9.38 | $8.67 | 10 |
| 2019-11-18 | $9.38 | $9.38 | $9.38 | $9.38 | $8.67 | 98 |
| 2019-11-15 | $9.38 | $9.38 | $9.38 | $9.38 | $8.67 | 235 |
| 2019-11-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.60 | 2 |
| 2019-11-13 | $8.88 | $9.30 | $8.88 | $9.30 | $8.60 | 804 |
| 2019-11-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.20 | 118 |
| 2019-11-11 | $9.53 | $9.53 | $9.53 | $9.53 | $8.81 | 7 |
| 2019-11-08 | $9.54 | $9.58 | $9.53 | $9.53 | $8.81 | 402 |
| 2019-11-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.78 | 1,367 |
| 2019-11-06 | $9.50 | $9.50 | $9.50 | $9.50 | $8.78 | 5 |
| 2019-11-05 | $9.50 | $9.50 | $9.50 | $9.50 | $8.78 | 466 |
| 2019-11-04 | $9.56 | $9.57 | $9.56 | $9.57 | $8.85 | 744 |
| 2019-11-01 | $9.43 | $9.46 | $9.43 | $9.46 | $8.74 | 1,046 |
| 2019-10-31 | $9.40 | $9.40 | $9.21 | $9.21 | $8.51 | 202 |
| 2019-10-30 | $9.27 | $9.35 | $9.27 | $9.30 | $8.60 | 746 |
| 2019-10-29 | $9.34 | $9.35 | $9.34 | $9.35 | $8.64 | 200 |
| 2019-10-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.55 | 8 |
| 2019-10-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.55 | 47 |
| 2019-10-24 | $9.24 | $9.25 | $9.03 | $9.25 | $8.55 | 1,623 |
| 2019-10-23 | $9.21 | $9.21 | $9.21 | $9.21 | $8.51 | 158 |
| 2019-10-22 | $9.31 | $9.31 | $9.28 | $9.28 | $8.58 | 501 |
| 2019-10-21 | $9.37 | $9.40 | $9.37 | $9.40 | $8.69 | 1,321 |
| 2019-10-18 | $9.13 | $9.35 | $9.03 | $9.35 | $8.64 | 1,054 |
| 2019-10-17 | $9.43 | $9.63 | $9.04 | $9.04 | $8.36 | 1,310 |
| 2019-10-16 | $9.41 | $9.65 | $9.34 | $9.65 | $8.92 | 3,011 |
| 2019-10-15 | $9.54 | $9.54 | $9.46 | $9.46 | $8.74 | 1,668 |
| 2019-10-14 | $9.70 | $9.70 | $9.68 | $9.68 | $8.95 | 582 |
| 2019-10-11 | $9.70 | $9.70 | $9.66 | $9.66 | $8.93 | 354 |
| 2019-10-10 | $9.54 | $9.63 | $9.40 | $9.62 | $8.89 | 1,885 |
| 2019-10-09 | $9.61 | $9.65 | $9.45 | $9.45 | $8.74 | 773 |
| 2019-10-08 | $9.95 | $9.95 | $9.60 | $9.60 | $8.87 | 2,873 |
| 2019-10-07 | $9.56 | $9.98 | $9.49 | $9.49 | $8.77 | 2,846 |
| 2019-10-04 | $9.57 | $9.84 | $9.54 | $9.84 | $9.10 | 1,840 |
| 2019-10-03 | $9.42 | $9.54 | $9.42 | $9.54 | $8.82 | 515 |
| 2019-10-02 | $9.49 | $9.49 | $9.37 | $9.37 | $8.66 | 405 |
| 2019-10-01 | $9.34 | $9.43 | $9.25 | $9.43 | $8.72 | 3,340 |
| 2019-09-30 | $9.45 | $9.45 | $9.31 | $9.31 | $8.61 | 487 |
| 2019-09-27 | $9.57 | $9.58 | $9.36 | $9.36 | $8.65 | 820 |
| 2019-09-26 | $9.49 | $9.49 | $9.49 | $9.49 | $8.77 | 102 |
| 2019-09-25 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 284 |
| 2019-09-24 | $9.23 | $9.56 | $9.21 | $9.56 | $8.84 | 712 |
| 2019-09-23 | $9.30 | $9.36 | $9.28 | $9.36 | $8.65 | 800 |
| 2019-09-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.65 | 2 |
| 2019-09-19 | $9.77 | $9.77 | $9.36 | $9.36 | $8.65 | 203 |
| 2019-09-18 | $9.26 | $9.68 | $9.19 | $9.68 | $8.95 | 1,226 |
| 2019-09-17 | $9.28 | $9.59 | $9.18 | $9.59 | $8.86 | 2,837 |
| 2019-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $8.62 | 44 |
| 2019-09-13 | $9.30 | $9.49 | $9.30 | $9.33 | $8.62 | 1,421 |
| 2019-09-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.73 | 2 |
| 2019-09-11 | $9.44 | $9.44 | $9.44 | $9.44 | $8.73 | 762 |
| 2019-09-10 | $9.34 | $9.34 | $9.34 | $9.34 | $8.63 | 31 |
| 2019-09-09 | $9.34 | $9.34 | $9.34 | $9.34 | $8.63 | 102 |
| 2019-09-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.51 | 220 |
| 2019-09-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.72 | 109 |
| 2019-09-04 | $9.21 | $9.40 | $9.21 | $9.39 | $8.68 | 940 |
| 2019-09-03 | $9.26 | $9.28 | $9.23 | $9.28 | $8.57 | 862 |
| 2019-08-30 | $9.18 | $9.59 | $9.18 | $9.59 | $8.86 | 8,297 |
| 2019-08-29 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 268 |
| 2019-08-28 | $9.11 | $9.11 | $9.03 | $9.03 | $8.35 | 2,923 |
| 2019-08-27 | $9.25 | $9.25 | $9.07 | $9.19 | $8.49 | 2,051 |
| 2019-08-26 | $9.26 | $9.28 | $9.13 | $9.13 | $8.44 | 12,881 |
| 2019-08-23 | $9.35 | $9.35 | $9.34 | $9.34 | $8.63 | 239 |
| 2019-08-22 | $9.40 | $9.54 | $9.35 | $9.54 | $8.82 | 2,841 |
| 2019-08-21 | $9.39 | $9.60 | $9.39 | $9.60 | $8.87 | 1,161 |
| 2019-08-20 | $9.39 | $9.46 | $8.99 | $9.30 | $8.60 | 6,940 |
| 2019-08-19 | $9.74 | $9.74 | $9.07 | $9.07 | $8.38 | 555 |
| 2019-08-16 | $9.25 | $9.64 | $9.25 | $9.64 | $8.91 | 999 |
| 2019-08-15 | $9.30 | $9.43 | $9.30 | $9.43 | $8.72 | 3,578 |
| 2019-08-14 | $9.73 | $9.73 | $9.73 | $9.73 | $8.99 | 11 |
| 2019-08-13 | $9.29 | $9.73 | $9.29 | $9.73 | $8.99 | 1,867 |
| 2019-08-12 | $9.18 | $9.27 | $9.18 | $9.27 | $8.57 | 711 |
| 2019-08-09 | $9.06 | $9.26 | $9.06 | $9.15 | $8.46 | 1,173 |
| 2019-08-08 | $8.92 | $9.16 | $8.91 | $9.00 | $8.32 | 2,141 |
| 2019-08-07 | $8.60 | $8.84 | $8.60 | $8.84 | $8.17 | 2,640 |
| 2019-08-06 | $8.47 | $8.79 | $8.41 | $8.71 | $8.05 | 2,394 |
| 2019-08-05 | $8.52 | $8.85 | $7.85 | $8.20 | $7.58 | 7,706 |
| 2019-08-02 | $8.73 | $8.94 | $8.51 | $8.51 | $7.87 | 2,159 |
| 2019-08-01 | $8.63 | $8.88 | $8.60 | $8.68 | $8.02 | 4,438 |
| 2019-07-31 | $8.75 | $8.84 | $8.55 | $8.81 | $8.14 | 2,621 |
| 2019-07-30 | $8.66 | $8.72 | $8.47 | $8.72 | $8.06 | 799 |
| 2019-07-29 | $8.42 | $8.65 | $8.41 | $8.65 | $8.00 | 2,019 |
| 2019-07-26 | $8.26 | $8.26 | $8.26 | $8.26 | $7.64 | 268 |
| 2019-07-25 | $8.34 | $8.48 | $8.08 | $8.48 | $7.84 | 2,594 |
| 2019-07-24 | $8.42 | $8.42 | $8.28 | $8.29 | $7.66 | 449 |
| 2019-07-23 | $8.41 | $8.41 | $8.40 | $8.40 | $7.76 | 304 |
| 2019-07-22 | $8.46 | $8.50 | $8.45 | $8.46 | $7.82 | 1,543 |
| 2019-07-19 | $8.41 | $8.41 | $8.41 | $8.41 | $7.77 | 212 |
| 2019-07-18 | $8.48 | $8.60 | $8.48 | $8.60 | $7.95 | 429 |
| 2019-07-17 | $8.42 | $8.42 | $8.42 | $8.42 | $7.78 | 265 |
| 2019-07-16 | $8.52 | $8.52 | $8.52 | $8.52 | $7.88 | 176 |
| 2019-07-15 | $8.49 | $8.49 | $8.49 | $8.49 | $7.85 | 464 |
| 2019-07-12 | $8.38 | $8.46 | $8.38 | $8.46 | $7.82 | 971 |
| 2019-07-11 | $8.29 | $8.29 | $8.29 | $8.29 | $7.66 | 204 |
| 2019-07-10 | $8.29 | $8.44 | $8.14 | $8.25 | $7.63 | 1,559 |
| 2019-07-09 | $8.41 | $8.42 | $8.20 | $8.20 | $7.58 | 593 |
| 2019-07-08 | $8.39 | $8.39 | $8.39 | $8.39 | $7.76 | 111 |
| 2019-07-05 | $8.34 | $8.34 | $8.34 | $8.34 | $7.71 | 398 |
| 2019-07-03 | $8.20 | $8.32 | $8.06 | $8.32 | $7.69 | 1,641 |
| 2019-07-02 | $8.10 | $8.19 | $8.10 | $8.19 | $7.57 | 4,370 |
| 2019-07-01 | $8.15 | $8.25 | $8.08 | $8.08 | $7.47 | 1,409 |
| 2019-06-28 | $8.23 | $8.23 | $8.11 | $8.11 | $7.50 | 3,360 |
| 2019-06-27 | $7.80 | $8.39 | $7.80 | $8.39 | $7.76 | 4,901 |
| 2019-06-26 | $7.81 | $8.15 | $7.80 | $7.85 | $7.26 | 1,051 |
| 2019-06-25 | $7.86 | $7.99 | $7.86 | $7.86 | $7.27 | 638 |
| 2019-06-24 | $7.96 | $8.12 | $7.96 | $8.08 | $7.47 | 1,200 |
| 2019-06-21 | $7.93 | $8.09 | $7.93 | $8.09 | $7.48 | 838 |
| 2019-06-20 | $8.12 | $8.12 | $7.86 | $7.86 | $7.27 | 3,083 |
| 2019-06-19 | $8.23 | $8.23 | $8.11 | $8.11 | $7.50 | 312 |
| 2019-06-18 | $8.33 | $8.33 | $8.16 | $8.16 | $7.54 | 643 |
| 2019-06-17 | $8.23 | $8.23 | $8.23 | $8.23 | $7.61 | 208 |
| 2019-06-14 | $8.44 | $8.44 | $8.23 | $8.23 | $7.61 | 303 |
| 2019-06-13 | $8.33 | $8.41 | $8.33 | $8.41 | $7.77 | 414 |
| 2019-06-12 | $8.29 | $8.29 | $8.25 | $8.25 | $7.63 | 2,361 |
| 2019-06-11 | $8.18 | $8.26 | $8.15 | $8.26 | $7.64 | 2,312 |
| 2019-06-10 | $7.73 | $8.09 | $7.73 | $8.09 | $7.48 | 1,193 |
| 2019-06-07 | $7.43 | $7.66 | $7.43 | $7.66 | $7.08 | 900 |
| 2019-06-06 | $7.52 | $7.71 | $7.50 | $7.50 | $6.93 | 1,201 |
| 2019-06-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.06 | 39 |
| 2019-06-04 | $7.65 | $7.65 | $7.64 | $7.64 | $7.06 | 631 |
| 2019-06-03 | $7.89 | $7.94 | $7.36 | $7.36 | $6.80 | 2,985 |
| 2019-05-31 | $8.11 | $8.11 | $7.77 | $7.77 | $7.18 | 5,634 |
| 2019-05-30 | $8.04 | $8.38 | $8.04 | $8.35 | $7.72 | 2,340 |
| 2019-05-29 | $8.50 | $8.53 | $8.35 | $8.35 | $7.72 | 1,018 |
| 2019-05-28 | $9.07 | $9.15 | $8.15 | $8.15 | $7.53 | 3,348 |
| 2019-05-24 | $9.20 | $9.25 | $9.13 | $9.25 | $8.55 | 1,922 |
| 2019-05-23 | $9.30 | $9.30 | $9.20 | $9.20 | $8.50 | 1,285 |
| 2019-05-22 | $9.24 | $9.44 | $9.24 | $9.44 | $8.73 | 1,929 |
| 2019-05-21 | $9.04 | $9.34 | $9.04 | $9.29 | $8.59 | 1,516 |
| 2019-05-20 | $9.08 | $9.09 | $8.98 | $9.00 | $8.32 | 1,495 |
| 2019-05-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.32 | 363 |
| 2019-05-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.30 | 131 |
| 2019-05-15 | $8.81 | $9.00 | $8.81 | $8.94 | $8.26 | 2,733 |
| 2019-05-14 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 4 |
| 2019-05-13 | $9.03 | $9.03 | $8.57 | $8.72 | $8.06 | 2,104 |
| 2019-05-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.46 | 14 |
| 2019-05-09 | $9.17 | $9.19 | $9.15 | $9.15 | $8.46 | 1,601 |
| 2019-05-08 | $9.34 | $9.36 | $9.30 | $9.30 | $8.60 | 1,223 |
| 2019-05-07 | $9.23 | $9.23 | $9.23 | $9.23 | $8.53 | 161 |
| 2019-05-06 | $9.00 | $9.28 | $8.96 | $9.23 | $8.53 | 2,279 |
| 2019-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.23 | 507 |
| 2019-05-02 | $8.30 | $9.14 | $8.30 | $9.05 | $8.37 | 12,459 |
| 2019-05-01 | $9.15 | $9.15 | $8.01 | $8.40 | $7.76 | 23,933 |
| 2019-04-30 | $9.05 | $9.14 | $9.05 | $9.14 | $8.45 | 1,019 |
| 2019-04-29 | $9.15 | $9.15 | $9.15 | $9.15 | $8.46 | 156 |
| 2019-04-26 | $9.12 | $9.15 | $9.12 | $9.15 | $8.46 | 384 |
| 2019-04-25 | $9.11 | $9.11 | $9.11 | $9.11 | $8.42 | 108 |
| 2019-04-24 | $9.11 | $9.11 | $9.11 | $9.11 | $8.42 | 101 |
| 2019-04-23 | $9.10 | $9.11 | $8.95 | $9.11 | $8.42 | 1,105 |
| 2019-04-22 | $9.13 | $9.22 | $9.03 | $9.18 | $8.49 | 3,407 |
| 2019-04-18 | $9.13 | $9.13 | $9.13 | $9.13 | $8.44 | 185 |
| 2019-04-17 | $9.08 | $9.20 | $9.08 | $9.15 | $8.46 | 1,680 |
| 2019-04-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.41 | 1,103 |
| 2019-04-15 | $9.15 | $9.15 | $9.15 | $9.15 | $8.46 | 97 |
| 2019-04-12 | $9.15 | $9.15 | $9.15 | $9.15 | $8.46 | 4 |
| 2019-04-11 | $9.08 | $9.15 | $9.08 | $9.15 | $8.46 | 286 |
| 2019-04-10 | $9.13 | $9.34 | $9.13 | $9.34 | $8.63 | 619 |
| 2019-04-09 | $8.90 | $9.08 | $8.89 | $9.07 | $8.38 | 3,062 |
| 2019-04-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.32 | 135 |
| 2019-04-05 | $8.78 | $9.03 | $8.78 | $9.00 | $8.32 | 1,604 |
| 2019-04-04 | $8.65 | $8.75 | $8.65 | $8.75 | $8.09 | 541 |
| 2019-04-03 | $8.67 | $8.76 | $8.67 | $8.76 | $8.10 | 1,694 |
| 2019-04-02 | $8.70 | $8.72 | $8.64 | $8.72 | $8.06 | 1,076 |
| 2019-04-01 | $8.70 | $8.72 | $8.70 | $8.70 | $8.05 | 3,353 |
| 2019-03-29 | $8.61 | $8.61 | $8.59 | $8.59 | $7.94 | 472 |
| 2019-03-28 | $8.34 | $8.70 | $8.21 | $8.70 | $8.04 | 3,637 |
| 2019-03-27 | $8.53 | $8.53 | $8.38 | $8.38 | $7.75 | 3,627 |
| 2019-03-26 | $8.60 | $8.60 | $8.60 | $8.60 | $7.95 | 331 |
| 2019-03-25 | $8.57 | $8.60 | $8.57 | $8.60 | $7.95 | 411 |
| 2019-03-22 | $8.50 | $8.57 | $8.50 | $8.57 | $7.92 | 581 |
| 2019-03-21 | $8.64 | $8.70 | $8.60 | $8.68 | $8.02 | 9,222 |
| 2019-03-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.03 | 105 |
| 2019-03-19 | $9.14 | $9.14 | $8.54 | $8.62 | $7.97 | 5,311 |
| 2019-03-18 | $8.84 | $8.92 | $8.83 | $8.92 | $8.25 | 486 |
| 2019-03-15 | $8.69 | $8.71 | $8.60 | $8.71 | $8.05 | 12,069 |
| 2019-03-14 | $8.96 | $8.96 | $8.69 | $8.69 | $8.03 | 1,157 |
| 2019-03-13 | $8.65 | $8.83 | $8.65 | $8.81 | $8.14 | 2,929 |
| 2019-03-12 | $8.74 | $8.75 | $8.66 | $8.66 | $8.01 | 1,623 |
| 2019-03-11 | $8.78 | $8.85 | $8.58 | $8.58 | $7.93 | 22,209 |
| 2019-03-08 | $8.40 | $8.70 | $8.40 | $8.66 | $8.00 | 3,436 |
| 2019-03-07 | $8.73 | $8.73 | $8.47 | $8.47 | $7.83 | 1,514 |
| 2019-03-06 | $8.83 | $8.85 | $8.66 | $8.78 | $8.12 | 2,444 |
| 2019-03-05 | $8.95 | $9.00 | $8.75 | $8.84 | $8.17 | 18,048 |
| 2019-03-04 | $9.07 | $9.23 | $8.85 | $9.03 | $8.35 | 49,193 |
| 2019-03-01 | $9.23 | $9.23 | $8.72 | $9.06 | $8.37 | 5,917 |
| 2019-02-28 | $9.32 | $9.32 | $9.16 | $9.32 | $8.62 | 21,250 |
| 2019-02-27 | $9.32 | $9.32 | $9.28 | $9.28 | $8.58 | 1,457 |
| 2019-02-26 | $9.34 | $9.42 | $9.25 | $9.25 | $8.55 | 2,745 |
| 2019-02-25 | $9.36 | $9.40 | $9.23 | $9.40 | $8.69 | 2,328 |
| 2019-02-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.65 | 216 |
| 2019-02-21 | $9.33 | $9.33 | $9.33 | $9.33 | $8.62 | 878 |
| 2019-02-20 | $9.11 | $9.30 | $9.07 | $9.30 | $8.60 | 9,901 |
| 2019-02-19 | $9.55 | $9.56 | $9.26 | $9.26 | $8.56 | 3,018 |
| 2019-02-15 | $9.69 | $9.69 | $9.49 | $9.58 | $8.86 | 1,329 |
| 2019-02-14 | $9.21 | $9.49 | $9.21 | $9.49 | $8.77 | 5,201 |
| 2019-02-13 | $9.35 | $9.40 | $9.35 | $9.35 | $8.64 | 599 |
| 2019-02-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.65 | 109 |
| 2019-02-11 | $9.54 | $9.58 | $9.36 | $9.36 | $8.65 | 3,736 |
| 2019-02-08 | $9.63 | $9.63 | $9.51 | $9.51 | $8.79 | 220 |
| 2019-02-07 | $9.52 | $9.52 | $9.51 | $9.51 | $8.79 | 511 |
| 2019-02-06 | $9.72 | $9.73 | $9.68 | $9.72 | $8.98 | 1,556 |
| 2019-02-05 | $9.63 | $9.63 | $9.63 | $9.63 | $8.90 | 121 |
| 2019-02-04 | $9.35 | $9.50 | $9.35 | $9.50 | $8.78 | 1,054 |
| 2019-02-01 | $9.61 | $9.61 | $9.43 | $9.43 | $8.72 | 1,581 |
| 2019-01-31 | $9.63 | $9.63 | $9.63 | $9.63 | $8.90 | 194 |
| 2019-01-30 | $9.67 | $9.67 | $9.60 | $9.60 | $8.87 | 211 |
| 2019-01-29 | $9.67 | $9.67 | $9.67 | $9.67 | $8.94 | 156 |
| 2019-01-28 | $9.67 | $9.86 | $9.67 | $9.67 | $8.94 | 6,260 |
| 2019-01-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.95 | 2 |
| 2019-01-24 | $9.53 | $9.70 | $9.36 | $9.68 | $8.95 | 2,722 |
| 2019-01-23 | $9.67 | $9.70 | $9.67 | $9.70 | $8.97 | 408 |
| 2019-01-22 | $9.51 | $9.51 | $9.50 | $9.50 | $8.78 | 245 |
| 2019-01-18 | $9.85 | $9.85 | $9.68 | $9.69 | $8.96 | 2,461 |
| 2019-01-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.17 | 404 |
| 2019-01-16 | $9.84 | $10.05 | $9.84 | $9.85 | $9.11 | 3,059 |
| 2019-01-15 | $9.92 | $9.95 | $9.76 | $9.90 | $9.15 | 2,572 |
| 2019-01-14 | $9.95 | $10.10 | $9.74 | $10.00 | $9.24 | 2,280 |
| 2019-01-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.21 | 7 |
| 2019-01-10 | $10.64 | $10.64 | $9.96 | $9.96 | $9.21 | 1,553 |
| 2019-01-09 | $10.00 | $10.04 | $9.95 | $10.04 | $9.28 | 1,934 |
| 2019-01-08 | $9.85 | $9.85 | $9.74 | $9.85 | $9.11 | 4,578 |
| 2019-01-07 | $9.72 | $10.50 | $9.72 | $9.90 | $9.15 | 9,592 |
| 2019-01-04 | $9.57 | $9.74 | $9.57 | $9.74 | $9.00 | 2,477 |
| 2019-01-03 | $9.68 | $9.75 | $9.46 | $9.46 | $8.74 | 4,535 |
| 2019-01-02 | $9.50 | $9.68 | $9.50 | $9.68 | $8.95 | 727 |
| 2018-12-31 | $9.51 | $9.68 | $9.48 | $9.60 | $8.87 | 1,491 |
| 2018-12-28 | $9.52 | $9.61 | $9.40 | $9.60 | $8.87 | 1,303 |
| 2018-12-27 | $9.48 | $9.60 | $9.48 | $9.60 | $8.87 | 2,141 |
| 2018-12-26 | $9.62 | $9.65 | $9.23 | $9.40 | $8.69 | 6,310 |
| 2018-12-24 | $9.39 | $9.84 | $9.39 | $9.80 | $9.06 | 8,790 |
| 2018-12-21 | $9.37 | $9.59 | $9.31 | $9.59 | $8.86 | 4,828 |
| 2018-12-20 | $9.43 | $9.51 | $9.38 | $9.51 | $8.79 | 1,044 |
| 2018-12-19 | $9.57 | $9.67 | $9.41 | $9.55 | $8.83 | 2,849 |
| 2018-12-18 | $9.29 | $9.74 | $9.04 | $9.74 | $9.00 | 8,938 |
| 2018-12-17 | $9.18 | $9.44 | $9.18 | $9.44 | $8.73 | 958 |
| 2018-12-14 | $8.93 | $9.22 | $8.85 | $9.07 | $8.38 | 4,046 |
| 2018-12-13 | $9.14 | $9.40 | $9.00 | $9.05 | $8.37 | 2,937 |
| 2018-12-12 | $8.88 | $9.08 | $8.88 | $9.00 | $8.32 | 716 |
| 2018-12-11 | $9.62 | $9.75 | $9.01 | $9.07 | $8.38 | 4,508 |
| 2018-12-10 | $9.25 | $9.42 | $9.05 | $9.42 | $8.71 | 8,144 |
| 2018-12-07 | $9.22 | $9.45 | $9.09 | $9.45 | $8.74 | 8,425 |
| 2018-12-06 | $8.73 | $9.28 | $8.73 | $9.16 | $8.47 | 4,079 |
| 2018-12-04 | $9.10 | $9.10 | $8.91 | $9.05 | $8.37 | 6,227 |
| 2018-12-03 | $8.86 | $9.30 | $8.86 | $9.30 | $8.60 | 5,285 |
| 2018-11-30 | $9.09 | $9.09 | $9.00 | $9.00 | $8.32 | 242 |
| 2018-11-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.23 | 2 |
| 2018-11-28 | $8.72 | $8.90 | $8.70 | $8.90 | $8.23 | 1,136 |
| 2018-11-27 | $8.70 | $8.90 | $8.67 | $8.90 | $8.23 | 1,690 |
| 2018-11-26 | $8.88 | $8.88 | $8.58 | $8.61 | $7.96 | 2,002 |
| 2018-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $8.32 | 201 |
| 2018-11-21 | $8.40 | $8.80 | $8.40 | $8.80 | $8.13 | 1,664 |
| 2018-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.32 | 241 |
| 2018-11-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.32 | 294 |
| 2018-11-16 | $8.83 | $8.98 | $8.82 | $8.98 | $8.30 | 702 |
| 2018-11-15 | $8.93 | $8.93 | $8.85 | $8.85 | $8.18 | 478 |
| 2018-11-14 | $8.82 | $8.95 | $8.73 | $8.73 | $8.07 | 2,801 |
| 2018-11-13 | $8.51 | $8.84 | $8.42 | $8.84 | $8.17 | 9,992 |
| 2018-11-12 | $8.60 | $8.67 | $8.51 | $8.52 | $7.88 | 1,535 |
| 2018-11-09 | $8.66 | $8.85 | $8.54 | $8.74 | $8.08 | 2,643 |
| 2018-11-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.17 | 539 |
| 2018-11-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.13 | 19 |
| 2018-11-06 | $8.44 | $8.80 | $8.44 | $8.80 | $8.13 | 2,758 |
| 2018-11-05 | $8.24 | $8.47 | $8.24 | $8.47 | $7.83 | 2,132 |
| 2018-11-02 | $8.09 | $8.09 | $8.07 | $8.07 | $7.46 | 693 |
| 2018-11-01 | $8.23 | $8.23 | $8.09 | $8.09 | $7.48 | 2,286 |
| 2018-10-31 | $8.21 | $8.21 | $8.13 | $8.13 | $7.52 | 737 |
| 2018-10-30 | $8.07 | $8.34 | $8.07 | $8.34 | $7.71 | 1,105 |
| 2018-10-29 | $8.56 | $8.56 | $8.21 | $8.21 | $7.59 | 2,702 |
| 2018-10-26 | $8.96 | $8.96 | $8.68 | $8.68 | $8.02 | 765 |
| 2018-10-25 | $8.87 | $9.02 | $8.76 | $9.02 | $8.34 | 1,302 |
| 2018-10-24 | $8.96 | $9.00 | $8.93 | $8.93 | $8.25 | 1,302 |
| 2018-10-23 | $9.07 | $9.12 | $9.07 | $9.12 | $8.43 | 848 |
| 2018-10-22 | $9.07 | $9.15 | $8.91 | $8.92 | $8.25 | 1,509 |
| 2018-10-19 | $9.16 | $9.23 | $9.05 | $9.11 | $8.42 | 661 |
| 2018-10-18 | $9.36 | $9.39 | $9.25 | $9.25 | $8.55 | 1,716 |
| 2018-10-17 | $9.53 | $9.55 | $9.49 | $9.50 | $8.78 | 1,463 |
| 2018-10-16 | $9.47 | $9.63 | $9.35 | $9.40 | $8.69 | 1,520 |
| 2018-10-15 | $9.58 | $9.58 | $9.58 | $9.58 | $8.86 | 95 |
| 2018-10-12 | $9.27 | $9.58 | $9.07 | $9.58 | $8.86 | 9,000 |
| 2018-10-11 | $9.30 | $9.30 | $9.07 | $9.07 | $8.38 | 698 |
| 2018-10-10 | $9.18 | $9.28 | $9.00 | $9.28 | $8.58 | 1,587 |
| 2018-10-09 | $9.21 | $9.21 | $9.08 | $9.08 | $8.39 | 723 |
| 2018-10-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.63 | 558 |
| 2018-10-05 | $9.27 | $9.28 | $9.26 | $9.28 | $8.58 | 777 |
| 2018-10-04 | $9.19 | $9.35 | $8.93 | $9.13 | $8.44 | 1,499 |
| 2018-10-03 | $9.11 | $9.39 | $9.08 | $9.39 | $8.68 | 1,075 |
| 2018-10-02 | $9.15 | $9.32 | $8.94 | $9.28 | $8.58 | 1,504 |
| 2018-10-01 | $9.16 | $9.32 | $9.16 | $9.32 | $8.62 | 1,538 |
| 2018-09-28 | $9.13 | $9.49 | $9.03 | $9.03 | $8.35 | 2,555 |
| 2018-09-27 | $9.49 | $9.49 | $9.23 | $9.29 | $8.59 | 2,636 |
| 2018-09-26 | $8.95 | $9.43 | $8.95 | $9.43 | $8.72 | 4,047 |
| 2018-09-25 | $8.68 | $8.98 | $8.68 | $8.98 | $8.30 | 4,604 |
| 2018-09-24 | $8.96 | $9.14 | $8.78 | $8.78 | $8.12 | 1,230 |
| 2018-09-21 | $8.81 | $8.95 | $8.81 | $8.95 | $8.27 | 1,037 |
| 2018-09-20 | $8.91 | $8.97 | $8.79 | $8.97 | $8.29 | 2,070 |
| 2018-09-19 | $8.64 | $8.99 | $8.64 | $8.99 | $8.31 | 2,743 |
| 2018-09-18 | $8.50 | $8.84 | $8.41 | $8.84 | $8.17 | 3,638 |
| 2018-09-17 | $8.75 | $8.75 | $8.64 | $8.64 | $7.98 | 1,171 |
| 2018-09-14 | $8.65 | $8.75 | $8.60 | $8.60 | $7.95 | 586 |
| 2018-09-13 | $8.53 | $8.65 | $8.50 | $8.63 | $7.98 | 1,361 |
| 2018-09-12 | $8.40 | $8.59 | $8.34 | $8.35 | $7.72 | 2,223 |
| 2018-09-11 | $8.50 | $8.51 | $8.30 | $8.51 | $7.87 | 5,671 |
| 2018-09-10 | $8.55 | $8.60 | $8.20 | $8.46 | $7.82 | 10,427 |
| 2018-09-07 | $8.50 | $8.70 | $8.50 | $8.70 | $8.04 | 985 |
| 2018-09-06 | $8.70 | $8.70 | $8.45 | $8.45 | $7.81 | 2,680 |
| 2018-09-05 | $8.61 | $8.65 | $8.60 | $8.65 | $8.00 | 1,771 |
| 2018-09-04 | $8.50 | $8.55 | $8.46 | $8.46 | $7.82 | 933 |
| 2018-08-31 | $8.81 | $8.81 | $8.46 | $8.46 | $7.82 | 2,815 |
| 2018-08-30 | $8.89 | $9.00 | $8.89 | $9.00 | $8.32 | 965 |
| 2018-08-29 | $8.99 | $9.01 | $8.90 | $8.91 | $8.24 | 1,912 |
| 2018-08-28 | $9.11 | $9.11 | $8.96 | $8.96 | $8.28 | 1,448 |
| 2018-08-27 | $9.15 | $9.33 | $9.12 | $9.12 | $8.43 | 1,205 |
| 2018-08-24 | $9.13 | $9.15 | $9.13 | $9.14 | $8.45 | 815 |
| 2018-08-23 | $9.22 | $9.24 | $9.14 | $9.14 | $8.45 | 2,998 |
| 2018-08-22 | $9.36 | $9.38 | $9.18 | $9.18 | $8.49 | 540 |
| 2018-08-21 | $8.68 | $9.27 | $8.68 | $9.27 | $8.57 | 11,555 |
| 2018-08-20 | $9.29 | $9.34 | $9.26 | $9.27 | $8.57 | 1,437 |
| 2018-08-17 | $9.28 | $9.36 | $9.08 | $9.22 | $8.52 | 2,139 |
| 2018-08-16 | $9.28 | $9.48 | $9.16 | $9.16 | $8.47 | 3,128 |
| 2018-08-15 | $9.51 | $9.51 | $9.26 | $9.28 | $8.58 | 1,130 |
| 2018-08-14 | $9.68 | $9.68 | $9.67 | $9.67 | $8.94 | 1,172 |
| 2018-08-13 | $9.68 | $9.73 | $9.68 | $9.68 | $8.95 | 705 |
| 2018-08-10 | $9.88 | $9.88 | $9.79 | $9.79 | $9.05 | 1,005 |
| 2018-08-09 | $9.77 | $9.86 | $9.77 | $9.84 | $9.10 | 1,093 |
| 2018-08-08 | $9.77 | $9.79 | $9.64 | $9.64 | $8.91 | 2,890 |
| 2018-08-07 | $9.63 | $9.89 | $9.60 | $9.60 | $8.87 | 4,529 |
| 2018-08-06 | $9.75 | $9.88 | $9.45 | $9.45 | $8.73 | 16,654 |
| 2018-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.01 | 1,310 |
| 2018-08-02 | $9.70 | $9.90 | $9.70 | $9.90 | $9.15 | 353 |
| 2018-08-01 | $9.92 | $9.92 | $9.72 | $9.72 | $8.98 | 977 |
| 2018-07-31 | $9.92 | $9.92 | $9.83 | $9.83 | $9.09 | 829 |
| 2018-07-30 | $10.02 | $10.02 | $9.83 | $9.83 | $9.09 | 8,756 |
| 2018-07-27 | $10.00 | $10.09 | $9.97 | $10.09 | $9.33 | 3,854 |
| 2018-07-26 | $10.11 | $10.11 | $10.00 | $10.00 | $9.24 | 1,451 |
| 2018-07-25 | $9.78 | $9.98 | $9.68 | $9.98 | $9.23 | 618 |
| 2018-07-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.13 | 666 |
| 2018-07-23 | $10.21 | $10.21 | $9.81 | $9.83 | $9.09 | 1,589 |
| 2018-07-20 | $9.70 | $9.72 | $9.52 | $9.61 | $8.88 | 2,834 |
| 2018-07-19 | $9.75 | $9.75 | $9.54 | $9.75 | $9.01 | 1,828 |
| 2018-07-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.14 | 872 |
| 2018-07-17 | $9.49 | $10.09 | $9.47 | $10.05 | $9.29 | 19,343 |
| 2018-07-16 | $9.31 | $9.45 | $9.31 | $9.38 | $8.67 | 4,350 |
| 2018-07-13 | $9.50 | $9.50 | $9.45 | $9.45 | $8.74 | 825 |
| 2018-07-12 | $9.59 | $9.70 | $9.39 | $9.70 | $8.97 | 1,628 |
| 2018-07-11 | $9.70 | $9.72 | $9.33 | $9.49 | $8.77 | 16,782 |
| 2018-07-10 | $9.36 | $9.63 | $9.36 | $9.57 | $8.85 | 8,753 |
| 2018-07-09 | $9.36 | $9.45 | $9.29 | $9.29 | $8.59 | 906 |
| 2018-07-06 | $9.23 | $9.36 | $9.23 | $9.32 | $8.61 | 4,600 |
| 2018-07-05 | $9.16 | $9.17 | $9.16 | $9.17 | $8.48 | 2,844 |
| 2018-07-03 | $8.93 | $9.22 | $8.93 | $8.99 | $8.31 | 11,432 |
| 2018-07-02 | $9.49 | $9.49 | $8.91 | $9.16 | $8.47 | 2,545 |
| 2018-06-29 | $9.34 | $9.50 | $9.32 | $9.49 | $8.77 | 2,693 |
| 2018-06-28 | $9.04 | $9.23 | $9.00 | $9.23 | $8.53 | 7,416 |
| 2018-06-27 | $8.90 | $9.08 | $8.60 | $8.79 | $8.13 | 11,196 |
| 2018-06-26 | $8.78 | $9.00 | $8.78 | $8.87 | $8.20 | 2,824 |
| 2018-06-25 | $8.61 | $8.77 | $8.54 | $8.68 | $8.02 | 4,162 |
| 2018-06-22 | $8.45 | $8.71 | $8.45 | $8.71 | $8.05 | 5,776 |
| 2018-06-21 | $8.70 | $8.71 | $8.70 | $8.71 | $8.05 | 1,526 |
| 2018-06-20 | $8.32 | $8.63 | $8.32 | $8.63 | $7.98 | 4,495 |
| 2018-06-19 | $8.50 | $8.63 | $8.37 | $8.46 | $7.82 | 1,357 |
| 2018-06-18 | $8.26 | $8.58 | $8.26 | $8.58 | $7.93 | 6,694 |
| 2018-06-15 | $9.05 | $9.05 | $8.39 | $8.50 | $7.86 | 14,163 |
| 2018-06-14 | $9.25 | $9.25 | $8.69 | $8.89 | $8.22 | 21,505 |
| 2018-06-13 | $9.20 | $9.20 | $8.81 | $8.84 | $8.17 | 27,300 |
| 2018-06-12 | $9.50 | $9.50 | $8.90 | $8.90 | $8.23 | 11,445 |
| 2018-06-11 | $9.38 | $9.80 | $8.97 | $9.13 | $8.44 | 27,027 |
| 2018-06-08 | $9.19 | $9.19 | $8.95 | $9.08 | $8.39 | 6,750 |
| 2018-06-07 | $8.90 | $9.33 | $8.90 | $9.19 | $8.49 | 8,622 |
| 2018-06-06 | $9.14 | $9.15 | $8.97 | $9.00 | $8.32 | 2,502 |
| 2018-06-05 | $9.32 | $9.37 | $9.11 | $9.15 | $8.46 | 11,626 |
| 2018-06-04 | $9.33 | $9.52 | $9.26 | $9.49 | $8.77 | 1,362 |
| 2018-06-01 | $9.80 | $9.80 | $9.38 | $9.39 | $8.68 | 3,512 |
| 2018-05-31 | $9.67 | $9.67 | $9.35 | $9.40 | $8.69 | 2,837 |
| 2018-05-30 | $9.76 | $9.76 | $9.50 | $9.50 | $8.78 | 4,217 |
| 2018-05-29 | $9.69 | $9.74 | $9.55 | $9.55 | $8.83 | 6,529 |
| 2018-05-25 | $9.58 | $9.86 | $9.58 | $9.75 | $9.01 | 3,365 |
| 2018-05-24 | $9.22 | $9.63 | $9.22 | $9.63 | $8.90 | 9,394 |
| 2018-05-23 | $9.54 | $9.66 | $9.21 | $9.22 | $8.52 | 26,645 |
| 2018-05-22 | $9.58 | $9.70 | $9.55 | $9.55 | $8.83 | 1,167 |
| 2018-05-21 | $9.68 | $9.72 | $9.53 | $9.72 | $8.98 | 1,997 |
| 2018-05-18 | $9.67 | $9.67 | $9.50 | $9.52 | $8.80 | 3,281 |
| 2018-05-17 | $9.76 | $9.85 | $9.76 | $9.85 | $9.11 | 1,060 |
| 2018-05-16 | $10.15 | $10.15 | $9.66 | $9.74 | $9.00 | 4,895 |
| 2018-05-15 | $9.65 | $9.84 | $9.60 | $9.82 | $9.08 | 10,576 |
| 2018-05-14 | $10.50 | $10.50 | $9.75 | $9.75 | $9.01 | 9,581 |
| 2018-05-11 | $10.50 | $10.50 | $9.79 | $10.11 | $9.35 | 18,534 |
| 2018-05-10 | $9.60 | $10.51 | $9.44 | $10.35 | $9.57 | 18,202 |
| 2018-05-09 | $9.59 | $9.75 | $9.33 | $9.33 | $8.62 | 31,589 |
| 2018-05-08 | $9.89 | $9.92 | $9.35 | $9.35 | $8.64 | 7,906 |
| 2018-05-07 | $10.35 | $10.35 | $9.85 | $10.05 | $9.29 | 15,060 |
| 2018-05-04 | $9.85 | $9.85 | $9.73 | $9.78 | $9.04 | 3,171 |
| 2018-05-03 | $9.70 | $9.83 | $9.70 | $9.83 | $9.09 | 653 |
| 2018-05-02 | $9.65 | $9.73 | $9.58 | $9.73 | $8.99 | 1,658 |
| 2018-05-01 | $9.31 | $9.73 | $9.31 | $9.53 | $8.81 | 5,615 |
| 2018-04-30 | $9.69 | $9.85 | $9.65 | $9.66 | $8.93 | 2,773 |
| 2018-04-27 | $9.79 | $9.87 | $9.75 | $9.87 | $9.12 | 2,548 |
| 2018-04-26 | $10.50 | $10.50 | $9.78 | $9.89 | $9.14 | 5,864 |
| 2018-04-25 | $10.90 | $10.90 | $9.80 | $9.89 | $9.14 | 15,929 |
| 2018-04-24 | $10.80 | $10.80 | $10.00 | $10.16 | $9.39 | 51,304 |
| 2018-04-23 | $9.54 | $10.00 | $9.52 | $9.97 | $9.22 | 10,097 |
| 2018-04-20 | $9.43 | $9.43 | $9.32 | $9.42 | $8.71 | 406 |
| 2018-04-19 | $9.61 | $9.61 | $9.41 | $9.55 | $8.83 | 1,152 |
| 2018-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.07 | 337 |
| 2018-04-17 | $9.73 | $9.78 | $9.61 | $9.78 | $9.04 | 2,067 |
| 2018-04-16 | $9.73 | $9.73 | $9.73 | $9.73 | $8.99 | 106 |
| 2018-04-13 | $9.92 | $9.92 | $9.58 | $9.58 | $8.86 | 641 |
| 2018-04-12 | $9.70 | $9.78 | $9.70 | $9.78 | $9.04 | 937 |
| 2018-04-11 | $9.64 | $9.65 | $9.64 | $9.65 | $8.92 | 658 |
| 2018-04-10 | $9.39 | $9.39 | $9.39 | $9.39 | $8.68 | 209 |
| 2018-04-09 | $9.58 | $9.58 | $9.58 | $9.58 | $8.86 | 205 |
| 2018-04-06 | $9.92 | $9.92 | $9.57 | $9.68 | $8.95 | 2,587 |
| 2018-04-05 | $9.74 | $10.30 | $9.74 | $10.20 | $9.43 | 2,544 |
| 2018-04-04 | $9.44 | $10.04 | $9.44 | $10.04 | $9.28 | 2,080 |
| 2018-04-03 | $9.20 | $9.34 | $9.20 | $9.34 | $8.63 | 614 |
| 2018-04-02 | $9.17 | $9.20 | $9.11 | $9.11 | $8.42 | 1,307 |
| 2018-03-29 | $9.17 | $9.17 | $9.10 | $9.10 | $8.41 | 469 |
| 2018-03-28 | $9.27 | $9.28 | $9.25 | $9.25 | $8.55 | 810 |
| 2018-03-27 | $9.34 | $9.40 | $9.25 | $9.40 | $8.69 | 1,302 |
| 2018-03-26 | $9.30 | $9.44 | $9.30 | $9.44 | $8.73 | 779 |
| 2018-03-23 | $9.41 | $9.41 | $9.26 | $9.26 | $8.56 | 596 |
| 2018-03-22 | $9.41 | $9.51 | $9.41 | $9.51 | $8.79 | 507 |
| 2018-03-21 | $9.48 | $9.52 | $9.48 | $9.52 | $8.80 | 457 |
| 2018-03-20 | $9.35 | $9.58 | $9.34 | $9.58 | $8.86 | 444 |
| 2018-03-19 | $9.31 | $9.50 | $9.31 | $9.41 | $8.70 | 1,279 |
| 2018-03-16 | $9.76 | $9.76 | $9.46 | $9.46 | $8.74 | 1,806 |
| 2018-03-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.08 | 1 |
| 2018-03-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.08 | 100 |
| 2018-03-13 | $10.00 | $10.00 | $9.90 | $9.90 | $9.15 | 490 |
| 2018-03-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.12 | 13 |
| 2018-03-09 | $9.75 | $9.87 | $9.63 | $9.87 | $9.12 | 2,417 |
| 2018-03-08 | $9.65 | $9.75 | $9.49 | $9.75 | $9.01 | 329 |
| 2018-03-07 | $9.75 | $9.75 | $9.65 | $9.65 | $8.92 | 456 |
| 2018-03-06 | $9.73 | $9.73 | $9.56 | $9.66 | $8.93 | 1,024 |
| 2018-03-05 | $9.65 | $9.65 | $9.65 | $9.65 | $8.92 | 164 |
| 2018-03-02 | $9.72 | $9.84 | $9.71 | $9.83 | $9.09 | 1,656 |
| 2018-03-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.05 | 673 |
| 2018-02-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.06 | 129 |
| 2018-02-27 | $9.83 | $9.83 | $9.71 | $9.80 | $9.06 | 1,590 |
| 2018-02-26 | $9.92 | $9.93 | $9.90 | $9.91 | $9.16 | 822 |
| 2018-02-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.14 | 177 |
| 2018-02-22 | $9.60 | $9.89 | $9.60 | $9.89 | $9.14 | 1,275 |
| 2018-02-21 | $9.69 | $9.74 | $9.69 | $9.69 | $8.95 | 1,136 |
| 2018-02-20 | $9.69 | $9.72 | $9.61 | $9.61 | $8.88 | 1,007 |
| 2018-02-16 | $10.04 | $10.06 | $9.78 | $9.79 | $9.05 | 1,884 |
| 2018-02-15 | $9.81 | $9.88 | $9.79 | $9.88 | $9.13 | 908 |
| 2018-02-14 | $9.72 | $9.72 | $9.71 | $9.71 | $8.98 | 1,215 |
| 2018-02-13 | $9.84 | $9.89 | $9.82 | $9.82 | $9.08 | 894 |
| 2018-02-12 | $9.54 | $9.85 | $9.54 | $9.85 | $9.11 | 2,455 |
| 2018-02-09 | $9.80 | $9.80 | $9.59 | $9.59 | $8.86 | 952 |
| 2018-02-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.05 | 150 |
| 2018-02-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.05 | 400 |
| 2018-02-06 | $9.98 | $9.98 | $9.66 | $9.89 | $9.14 | 1,760 |
| 2018-02-05 | $10.27 | $10.29 | $10.08 | $10.08 | $9.32 | 1,689 |
| 2018-02-02 | $10.33 | $10.33 | $10.24 | $10.24 | $9.47 | 509 |
| 2018-02-01 | $10.34 | $10.34 | $10.34 | $10.34 | $9.56 | 421 |
| 2018-01-31 | $10.22 | $10.37 | $10.17 | $10.25 | $9.47 | 3,870 |
| 2018-01-30 | $10.44 | $10.44 | $10.32 | $10.32 | $9.54 | 468 |
| 2018-01-29 | $10.51 | $10.54 | $10.40 | $10.40 | $9.61 | 2,956 |
| 2018-01-26 | $10.42 | $10.52 | $10.42 | $10.51 | $9.71 | 737 |
| 2018-01-25 | $10.63 | $10.77 | $10.52 | $10.52 | $9.72 | 2,757 |
| 2018-01-24 | $10.41 | $10.62 | $10.41 | $10.62 | $9.82 | 825 |
| 2018-01-23 | $10.52 | $10.52 | $10.52 | $10.52 | $9.72 | 195 |
| 2018-01-22 | $10.39 | $10.52 | $10.39 | $10.52 | $9.72 | 658 |
| 2018-01-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 640 |
| 2018-01-18 | $10.76 | $10.76 | $10.52 | $10.52 | $9.72 | 759 |
| 2018-01-17 | $10.68 | $10.68 | $10.63 | $10.63 | $9.83 | 654 |
| 2018-01-16 | $10.25 | $10.56 | $10.25 | $10.54 | $9.74 | 6,573 |
| 2018-01-12 | $10.04 | $10.29 | $10.04 | $10.28 | $9.50 | 2,707 |
| 2018-01-11 | $10.08 | $10.16 | $10.07 | $10.10 | $9.33 | 2,081 |
| 2018-01-10 | $10.12 | $10.14 | $10.03 | $10.06 | $9.30 | 4,176 |
| 2018-01-09 | $9.64 | $10.00 | $9.64 | $10.00 | $9.24 | 2,796 |
| 2018-01-08 | $9.66 | $9.66 | $9.58 | $9.62 | $8.89 | 2,295 |
| 2018-01-05 | $9.57 | $9.65 | $9.57 | $9.61 | $8.88 | 3,485 |
| 2018-01-04 | $9.34 | $9.58 | $9.34 | $9.51 | $8.79 | 2,996 |
| 2018-01-03 | $9.49 | $9.58 | $9.45 | $9.48 | $8.76 | 8,784 |
| 2018-01-02 | $9.45 | $9.48 | $9.35 | $9.43 | $8.72 | 2,902 |
| 2017-12-29 | $9.20 | $9.35 | $9.13 | $9.35 | $8.64 | 5,424 |
| 2017-12-28 | $8.97 | $9.35 | $8.97 | $9.18 | $8.49 | 10,769 |
| 2017-12-27 | $9.18 | $9.28 | $9.18 | $9.28 | $8.58 | 1,316 |
| 2017-12-26 | $9.28 | $9.29 | $9.26 | $9.29 | $8.59 | 505 |
| 2017-12-22 | $9.45 | $9.45 | $9.38 | $9.38 | $8.67 | 701 |
| 2017-12-21 | $9.51 | $9.58 | $9.48 | $9.50 | $8.78 | 2,124 |
| 2017-12-20 | $9.59 | $9.59 | $9.58 | $9.58 | $8.86 | 213 |
| 2017-12-19 | $9.51 | $9.66 | $9.51 | $9.66 | $8.93 | 1,846 |
| 2017-12-18 | $9.49 | $9.69 | $9.49 | $9.69 | $8.96 | 1,133 |
| 2017-12-15 | $9.52 | $9.60 | $9.52 | $9.53 | $8.81 | 3,247 |
| 2017-12-14 | $9.85 | $9.85 | $9.61 | $9.61 | $8.88 | 1,356 |
| 2017-12-13 | $9.22 | $9.84 | $9.22 | $9.71 | $8.98 | 1,428 |
| 2017-12-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.12 | 33 |
| 2017-12-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.12 | 251 |
| 2017-12-08 | $10.00 | $10.00 | $9.92 | $9.92 | $9.17 | 708 |
| 2017-12-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.27 | 437 |
| 2017-12-06 | $10.13 | $10.23 | $10.04 | $10.04 | $9.28 | 823 |
| 2017-12-05 | $10.31 | $10.36 | $10.12 | $10.30 | $9.52 | 2,110 |
| 2017-12-04 | $10.65 | $10.72 | $10.41 | $10.41 | $9.62 | 2,252 |
| 2017-12-01 | $10.41 | $10.45 | $10.40 | $10.45 | $9.66 | 2,378 |
| 2017-11-30 | $10.58 | $10.59 | $10.41 | $10.41 | $9.62 | 1,110 |
| 2017-11-29 | $10.25 | $10.49 | $10.25 | $10.49 | $9.70 | 532 |
| 2017-11-28 | $10.30 | $10.30 | $10.26 | $10.27 | $9.49 | 1,268 |
| 2017-11-27 | $10.22 | $10.45 | $10.21 | $10.35 | $9.57 | 1,718 |
| 2017-11-24 | $10.11 | $10.11 | $10.11 | $10.11 | $9.35 | 25 |
| 2017-11-22 | $10.11 | $10.11 | $10.11 | $10.11 | $9.35 | 104 |
| 2017-11-21 | $9.98 | $10.11 | $9.98 | $10.11 | $9.35 | 828 |
| 2017-11-20 | $10.00 | $10.00 | $9.85 | $9.85 | $9.11 | 488 |
| 2017-11-17 | $9.58 | $10.00 | $9.58 | $10.00 | $9.24 | 2,300 |
| 2017-11-16 | $9.63 | $9.63 | $9.57 | $9.57 | $8.85 | 2,180 |
| 2017-11-15 | $9.57 | $9.61 | $9.54 | $9.54 | $8.82 | 1,476 |
| 2017-11-14 | $9.67 | $9.67 | $9.66 | $9.66 | $8.93 | 320 |
| 2017-11-13 | $9.58 | $9.65 | $9.58 | $9.65 | $8.92 | 1,514 |
| 2017-11-10 | $9.72 | $9.77 | $9.58 | $9.64 | $8.91 | 3,060 |
| 2017-11-09 | $9.55 | $9.76 | $9.55 | $9.75 | $9.01 | 1,501 |
| 2017-11-08 | $9.95 | $9.95 | $9.67 | $9.67 | $8.94 | 3,233 |
| 2017-11-07 | $9.82 | $9.82 | $9.81 | $9.81 | $9.07 | 486 |
| 2017-11-06 | $9.61 | $9.82 | $9.59 | $9.73 | $8.99 | 4,440 |
| 2017-11-03 | $9.67 | $9.74 | $9.45 | $9.64 | $8.91 | 4,301 |
| 2017-11-02 | $9.72 | $9.72 | $9.72 | $9.72 | $8.98 | 76 |
| 2017-11-01 | $9.75 | $9.75 | $9.72 | $9.72 | $8.98 | 477 |
| 2017-10-31 | $9.84 | $9.85 | $9.84 | $9.85 | $9.11 | 1,290 |
| 2017-10-30 | $9.80 | $9.89 | $9.76 | $9.76 | $9.02 | 933 |
| 2017-10-27 | $9.85 | $9.98 | $9.85 | $9.90 | $9.15 | 1,080 |
| 2017-10-26 | $10.08 | $10.08 | $9.79 | $9.85 | $9.11 | 1,894 |
| 2017-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.19 | 215 |
| 2017-10-24 | $9.82 | $9.86 | $9.72 | $9.80 | $9.06 | 1,807 |
| 2017-10-23 | $10.17 | $10.38 | $9.85 | $9.87 | $9.12 | 10,811 |
| 2017-10-20 | $10.26 | $10.31 | $10.26 | $10.31 | $9.53 | 1,316 |
| 2017-10-19 | $10.19 | $10.34 | $10.19 | $10.34 | $9.56 | 682 |
| 2017-10-18 | $10.45 | $10.45 | $10.16 | $10.34 | $9.56 | 4,096 |
| 2017-10-17 | $10.21 | $10.43 | $10.21 | $10.43 | $9.64 | 1,476 |
| 2017-10-16 | $10.22 | $10.22 | $10.13 | $10.19 | $9.42 | 991 |
| 2017-10-13 | $10.14 | $10.14 | $10.13 | $10.13 | $9.36 | 361 |
| 2017-10-12 | $10.08 | $10.09 | $10.03 | $10.04 | $9.28 | 1,362 |
| 2017-10-11 | $10.15 | $10.16 | $10.05 | $10.06 | $9.30 | 2,814 |
| 2017-10-10 | $10.11 | $10.12 | $10.06 | $10.09 | $9.33 | 2,235 |
| 2017-10-09 | $10.16 | $10.16 | $10.13 | $10.13 | $9.36 | 485 |
| 2017-10-06 | $10.44 | $10.44 | $9.97 | $10.24 | $9.47 | 3,125 |
| 2017-10-05 | $10.53 | $10.53 | $10.16 | $10.22 | $9.45 | 2,914 |
| 2017-10-04 | $10.50 | $10.51 | $10.28 | $10.28 | $9.50 | 1,452 |
| 2017-10-03 | $10.55 | $10.55 | $10.55 | $10.55 | $9.75 | 256 |
| 2017-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 539 |
| 2017-09-29 | $10.45 | $10.46 | $10.21 | $10.27 | $9.49 | 4,904 |
| 2017-09-28 | $10.73 | $10.73 | $10.23 | $10.25 | $9.47 | 1,253 |
| 2017-09-27 | $10.53 | $11.64 | $10.40 | $10.42 | $9.63 | 4,739 |
| 2017-09-26 | $10.38 | $10.50 | $10.26 | $10.35 | $9.57 | 3,239 |
| 2017-09-25 | $10.64 | $10.64 | $10.48 | $10.57 | $9.77 | 3,205 |
| 2017-09-22 | $10.44 | $10.69 | $10.44 | $10.61 | $9.81 | 594 |
| 2017-09-21 | $10.61 | $10.61 | $10.51 | $10.58 | $9.78 | 944 |
| 2017-09-20 | $10.81 | $10.87 | $10.79 | $10.86 | $10.04 | 1,458 |
| 2017-09-19 | $10.73 | $10.83 | $10.69 | $10.83 | $10.01 | 572 |
| 2017-09-18 | $10.63 | $10.63 | $10.63 | $10.63 | $9.83 | 208 |
| 2017-09-15 | $10.67 | $11.07 | $10.67 | $10.85 | $10.03 | 7,146 |
| 2017-09-14 | $10.45 | $10.67 | $10.45 | $10.67 | $9.86 | 373 |
| 2017-09-13 | $10.14 | $10.14 | $10.14 | $10.14 | $9.37 | 51 |
| 2017-09-12 | $10.20 | $10.20 | $10.08 | $10.14 | $9.37 | 2,370 |
| 2017-09-11 | $10.00 | $10.33 | $9.97 | $10.27 | $9.49 | 2,662 |
| 2017-09-08 | $10.26 | $10.26 | $9.95 | $10.01 | $9.25 | 5,669 |
| 2017-09-07 | $10.40 | $10.40 | $10.19 | $10.22 | $9.45 | 1,223 |
| 2017-09-06 | $10.22 | $10.33 | $10.22 | $10.28 | $9.50 | 2,508 |
| 2017-09-05 | $10.27 | $10.43 | $10.20 | $10.20 | $9.43 | 2,134 |
| 2017-09-01 | $10.74 | $10.74 | $10.31 | $10.52 | $9.72 | 6,258 |
| 2017-08-31 | $10.92 | $10.92 | $10.70 | $10.70 | $9.89 | 3,165 |
| 2017-08-30 | $11.17 | $11.19 | $11.05 | $11.05 | $10.21 | 1,474 |
| 2017-08-29 | $11.09 | $11.16 | $11.05 | $11.08 | $10.24 | 1,414 |
| 2017-08-28 | $11.01 | $11.33 | $10.95 | $11.10 | $10.26 | 1,387 |
| 2017-08-25 | $10.63 | $11.42 | $10.62 | $11.38 | $10.52 | 2,347 |
| 2017-08-24 | $11.29 | $11.42 | $11.29 | $11.34 | $10.48 | 2,618 |
| 2017-08-23 | $11.62 | $11.62 | $11.26 | $11.26 | $10.41 | 4,785 |
| 2017-08-22 | $11.51 | $11.57 | $11.51 | $11.56 | $10.69 | 317 |
| 2017-08-21 | $11.55 | $11.73 | $11.55 | $11.73 | $10.84 | 956 |
| 2017-08-18 | $11.26 | $11.74 | $11.15 | $11.73 | $10.84 | 7,774 |
| 2017-08-17 | $11.06 | $11.26 | $11.06 | $11.26 | $10.41 | 1,291 |
| 2017-08-16 | $11.07 | $11.07 | $10.99 | $11.07 | $10.23 | 3,999 |
| 2017-08-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.13 | 5 |
| 2017-08-14 | $10.90 | $11.00 | $10.90 | $10.96 | $10.13 | 916 |
| 2017-08-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.16 | 86 |
| 2017-08-10 | $10.89 | $10.99 | $10.88 | $10.99 | $10.16 | 1,037 |
| 2017-08-09 | $10.83 | $10.92 | $10.83 | $10.92 | $10.09 | 824 |
| 2017-08-08 | $10.79 | $10.82 | $10.79 | $10.82 | $10.00 | 597 |
| 2017-08-07 | $10.74 | $10.76 | $10.69 | $10.70 | $9.89 | 2,507 |
| 2017-08-04 | $10.78 | $10.78 | $10.78 | $10.78 | $9.96 | 16 |
| 2017-08-03 | $10.76 | $10.78 | $10.62 | $10.78 | $9.96 | 3,003 |
| 2017-08-02 | $10.57 | $10.84 | $10.57 | $10.84 | $10.02 | 250 |
| 2017-08-01 | $10.82 | $10.82 | $10.60 | $10.69 | $9.88 | 11,677 |
| 2017-07-31 | $10.73 | $10.79 | $10.70 | $10.70 | $9.89 | 1,362 |
| 2017-07-28 | $10.82 | $10.82 | $10.68 | $10.72 | $9.91 | 1,614 |
| 2017-07-27 | $10.75 | $10.96 | $10.74 | $10.96 | $10.13 | 1,184 |
| 2017-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $9.72 | 84 |
| 2017-07-25 | $10.74 | $10.74 | $10.51 | $10.51 | $9.72 | 679 |
| 2017-07-24 | $10.54 | $10.97 | $10.52 | $10.52 | $9.72 | 4,378 |
| 2017-07-21 | $10.83 | $10.84 | $10.82 | $10.82 | $10.00 | 1,352 |
| 2017-07-20 | $11.07 | $11.07 | $10.89 | $10.97 | $10.14 | 2,674 |
| 2017-07-19 | $10.93 | $11.03 | $10.90 | $10.94 | $10.11 | 2,879 |
| 2017-07-18 | $10.77 | $10.77 | $10.77 | $10.77 | $9.95 | 2 |
| 2017-07-17 | $10.91 | $10.91 | $10.76 | $10.77 | $9.95 | 2,731 |
| 2017-07-14 | $11.01 | $11.01 | $10.90 | $10.90 | $10.08 | 298 |
| 2017-07-13 | $11.05 | $11.05 | $10.78 | $10.80 | $9.98 | 3,633 |
| 2017-07-12 | $10.95 | $11.10 | $10.95 | $11.08 | $10.24 | 1,151 |
| 2017-07-11 | $10.69 | $10.82 | $10.62 | $10.62 | $9.82 | 1,591 |
| 2017-07-10 | $10.74 | $10.74 | $10.60 | $10.60 | $9.80 | 4,521 |
| 2017-07-07 | $10.30 | $10.62 | $10.30 | $10.62 | $9.82 | 3,132 |
| 2017-07-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.73 | 146 |
| 2017-07-05 | $10.48 | $10.48 | $10.46 | $10.46 | $9.67 | 690 |
| 2017-07-03 | $10.56 | $10.56 | $10.56 | $10.56 | $9.76 | 214 |
| 2017-06-30 | $10.28 | $10.73 | $10.25 | $10.73 | $9.92 | 816 |
| 2017-06-29 | $10.29 | $10.56 | $10.14 | $10.56 | $9.76 | 1,419 |
| 2017-06-28 | $10.46 | $10.67 | $10.36 | $10.36 | $9.58 | 3,888 |
| 2017-06-27 | $10.58 | $10.58 | $10.41 | $10.57 | $9.77 | 3,809 |
| 2017-06-26 | $10.62 | $10.90 | $10.62 | $10.90 | $10.08 | 2,276 |
| 2017-06-23 | $10.71 | $10.83 | $10.62 | $10.80 | $9.98 | 2,841 |
| 2017-06-22 | $10.57 | $10.57 | $10.44 | $10.44 | $9.65 | 1,861 |
| 2017-06-21 | $10.42 | $10.49 | $10.39 | $10.41 | $9.62 | 3,947 |
| 2017-06-20 | $10.82 | $10.83 | $10.44 | $10.45 | $9.66 | 7,931 |
| 2017-06-19 | $11.09 | $11.09 | $10.93 | $10.99 | $10.16 | 851 |
| 2017-06-16 | $10.79 | $10.99 | $10.69 | $10.99 | $10.16 | 2,711 |
| 2017-06-15 | $10.94 | $10.94 | $10.73 | $10.79 | $9.97 | 8,079 |
| 2017-06-14 | $10.72 | $10.93 | $10.72 | $10.91 | $10.08 | 4,973 |
| 2017-06-13 | $10.37 | $10.75 | $10.37 | $10.64 | $9.84 | 2,744 |
| 2017-06-12 | $10.35 | $10.59 | $10.31 | $10.31 | $9.53 | 2,051 |
| 2017-06-09 | $10.25 | $10.40 | $10.17 | $10.17 | $9.40 | 4,573 |
| 2017-06-08 | $9.98 | $10.04 | $9.91 | $10.04 | $9.28 | 4,131 |
| 2017-06-07 | $9.83 | $10.00 | $9.77 | $9.77 | $9.03 | 1,521 |
| 2017-06-06 | $9.99 | $9.99 | $9.88 | $9.89 | $9.14 | 2,835 |
| 2017-06-05 | $9.82 | $10.05 | $9.82 | $10.01 | $9.25 | 13,607 |
| 2017-06-02 | $9.91 | $9.99 | $9.82 | $9.96 | $9.21 | 2,324 |
| 2017-06-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.27 | 556 |
| 2017-05-31 | $10.13 | $10.15 | $10.05 | $10.06 | $9.30 | 878 |
| 2017-05-30 | $10.55 | $10.62 | $10.21 | $10.21 | $9.44 | 3,077 |
| 2017-05-26 | $10.40 | $10.63 | $10.40 | $10.55 | $9.75 | 816 |
| 2017-05-25 | $10.51 | $10.56 | $10.35 | $10.35 | $9.57 | 4,807 |
| 2017-05-24 | $10.36 | $10.71 | $10.26 | $10.48 | $9.68 | 2,151 |
| 2017-05-23 | $10.03 | $10.43 | $9.74 | $10.25 | $9.47 | 4,624 |
| 2017-05-22 | $10.12 | $10.18 | $10.11 | $10.18 | $9.41 | 2,404 |
| 2017-05-19 | $10.03 | $10.39 | $9.96 | $10.06 | $9.30 | 4,543 |
| 2017-05-18 | $10.06 | $10.13 | $9.71 | $10.13 | $9.36 | 5,641 |
| 2017-05-17 | $10.22 | $10.49 | $10.10 | $10.49 | $9.70 | 3,670 |
| 2017-05-16 | $10.57 | $10.57 | $10.36 | $10.47 | $9.68 | 2,751 |
| 2017-05-15 | $10.30 | $10.50 | $10.30 | $10.46 | $9.67 | 7,820 |
| 2017-05-12 | $10.30 | $10.33 | $10.19 | $10.19 | $9.42 | 3,628 |
| 2017-05-11 | $10.33 | $10.49 | $10.28 | $10.43 | $9.64 | 3,505 |
| 2017-05-10 | $10.33 | $10.67 | $10.33 | $10.45 | $9.66 | 2,276 |
| 2017-05-09 | $10.33 | $10.38 | $10.24 | $10.31 | $9.53 | 5,766 |
| 2017-05-08 | $10.43 | $10.46 | $10.32 | $10.42 | $9.63 | 40,558 |
| 2017-05-05 | $10.43 | $10.53 | $10.40 | $10.47 | $9.68 | 4,252 |
| 2017-05-04 | $10.82 | $10.83 | $10.43 | $10.44 | $9.65 | 10,293 |
| 2017-05-03 | $10.87 | $10.99 | $10.87 | $10.99 | $10.16 | 1,429 |
| 2017-05-02 | $11.10 | $11.10 | $10.92 | $11.01 | $10.18 | 20,566 |
| 2017-05-01 | $11.40 | $11.40 | $11.20 | $11.20 | $10.35 | 821 |
| 2017-04-28 | $11.06 | $11.21 | $11.04 | $11.12 | $10.28 | 3,616 |
| 2017-04-27 | $10.75 | $11.01 | $10.69 | $10.99 | $10.16 | 2,677 |
| 2017-04-26 | $11.17 | $11.17 | $10.87 | $10.90 | $10.08 | 10,150 |
| 2017-04-25 | $11.51 | $11.51 | $11.33 | $11.43 | $10.57 | 4,111 |
| 2017-04-24 | $11.69 | $11.69 | $11.57 | $11.57 | $10.69 | 1,585 |
| 2017-04-21 | $11.52 | $11.60 | $11.47 | $11.50 | $10.63 | 3,462 |
| 2017-04-20 | $11.26 | $11.57 | $11.13 | $11.53 | $10.66 | 4,524 |
| 2017-04-19 | $12.09 | $12.09 | $11.26 | $11.37 | $10.51 | 9,466 |
| 2017-04-18 | $12.33 | $12.33 | $12.05 | $12.08 | $11.17 | 5,473 |
| 2017-04-17 | $12.63 | $12.63 | $12.45 | $12.49 | $11.55 | 4,624 |
| 2017-04-13 | $12.43 | $13.00 | $12.43 | $12.80 | $11.83 | 644 |
| 2017-04-12 | $12.45 | $12.46 | $12.35 | $12.43 | $11.49 | 4,394 |
| 2017-04-11 | $12.64 | $12.64 | $12.38 | $12.45 | $11.51 | 4,363 |
| 2017-04-10 | $12.55 | $12.56 | $12.54 | $12.56 | $11.61 | 967 |
| 2017-04-07 | $12.55 | $12.68 | $12.51 | $12.63 | $11.67 | 6,020 |
| 2017-04-06 | $12.58 | $12.61 | $12.39 | $12.47 | $11.53 | 5,153 |
| 2017-04-05 | $13.02 | $13.02 | $12.73 | $12.73 | $11.77 | 2,503 |
| 2017-04-04 | $12.78 | $12.85 | $12.76 | $12.76 | $11.79 | 833 |
| 2017-04-03 | $12.84 | $12.94 | $12.84 | $12.94 | $11.96 | 1,852 |
| 2017-03-31 | $12.65 | $12.93 | $12.65 | $12.92 | $11.94 | 1,121 |
| 2017-03-30 | $13.08 | $13.08 | $13.01 | $13.04 | $12.05 | 612 |
| 2017-03-29 | $12.80 | $13.03 | $12.80 | $13.03 | $12.04 | 1,224 |
| 2017-03-28 | $12.97 | $13.01 | $12.82 | $12.89 | $11.92 | 7,617 |
| 2017-03-27 | $12.98 | $13.04 | $12.81 | $13.04 | $12.05 | 3,582 |
| 2017-03-24 | $13.02 | $13.13 | $13.02 | $13.06 | $12.07 | 1,137 |
| 2017-03-23 | $12.77 | $12.92 | $12.77 | $12.91 | $11.93 | 2,477 |
| 2017-03-22 | $13.03 | $13.03 | $12.42 | $12.85 | $11.88 | 12,815 |
| 2017-03-21 | $13.12 | $13.20 | $13.10 | $13.11 | $12.12 | 4,150 |
| 2017-03-20 | $13.16 | $13.79 | $13.16 | $13.21 | $12.21 | 1,374 |
| 2017-03-17 | $13.53 | $13.79 | $13.15 | $13.15 | $12.16 | 5,532 |
| 2017-03-16 | $13.22 | $13.60 | $13.17 | $13.45 | $12.43 | 2,632 |
| 2017-03-15 | $12.71 | $13.18 | $12.71 | $13.09 | $12.10 | 4,340 |
| 2017-03-14 | $12.90 | $12.96 | $12.64 | $12.64 | $11.68 | 3,936 |
| 2017-03-13 | $13.11 | $13.39 | $12.94 | $12.94 | $11.96 | 17,558 |
| 2017-03-10 | $13.25 | $13.47 | $13.19 | $13.23 | $12.23 | 24,896 |
| 2017-03-09 | $13.80 | $13.81 | $13.01 | $13.24 | $12.24 | 7,637 |
| 2017-03-08 | $13.89 | $14.01 | $13.57 | $13.74 | $12.70 | 3,206 |
| 2017-03-07 | $14.53 | $14.53 | $14.00 | $14.04 | $12.98 | 4,738 |
| 2017-03-06 | $14.19 | $14.45 | $14.19 | $14.34 | $13.26 | 3,483 |
| 2017-03-03 | $14.09 | $14.25 | $13.90 | $14.25 | $13.17 | 1,173 |
| 2017-03-02 | $14.76 | $14.76 | $14.00 | $14.12 | $13.05 | 7,952 |
| 2017-03-01 | $14.36 | $14.71 | $14.31 | $14.70 | $13.59 | 10,906 |
| 2017-02-28 | $14.30 | $14.47 | $14.16 | $14.27 | $13.19 | 4,149 |
| 2017-02-27 | $14.01 | $14.54 | $13.91 | $14.29 | $13.21 | 3,404 |
| 2017-02-24 | $13.85 | $13.99 | $13.49 | $13.95 | $12.89 | 8,753 |
| 2017-02-23 | $13.84 | $14.06 | $13.81 | $13.81 | $12.77 | 3,527 |
| 2017-02-22 | $14.15 | $14.22 | $13.82 | $13.89 | $12.84 | 5,135 |
| 2017-02-21 | $13.61 | $13.97 | $13.61 | $13.85 | $12.80 | 6,000 |
| 2017-02-17 | $14.19 | $14.19 | $13.60 | $13.81 | $12.77 | 5,885 |
| 2017-02-16 | $13.97 | $14.05 | $13.92 | $13.99 | $12.93 | 10,734 |
| 2017-02-15 | $13.97 | $14.06 | $13.73 | $13.90 | $12.85 | 56,814 |
| 2017-02-14 | $13.63 | $14.25 | $13.63 | $14.09 | $13.02 | 11,386 |
| 2017-02-13 | $13.95 | $14.02 | $13.89 | $14.02 | $12.96 | 7,105 |
| 2017-02-10 | $13.81 | $14.04 | $13.81 | $14.02 | $12.96 | 3,808 |
| 2017-02-09 | $14.06 | $14.09 | $13.85 | $13.85 | $12.80 | 1,593 |
| 2017-02-08 | $13.85 | $13.98 | $13.79 | $13.93 | $12.88 | 4,569 |
| 2017-02-07 | $13.94 | $13.94 | $13.77 | $13.78 | $12.74 | 2,401 |
| 2017-02-06 | $14.03 | $14.44 | $14.03 | $14.26 | $13.18 | 769 |
| 2017-02-03 | $14.22 | $14.24 | $14.05 | $14.05 | $12.99 | 3,806 |
| 2017-02-02 | $14.06 | $14.06 | $14.01 | $14.01 | $12.95 | 1,091 |
| 2017-02-01 | $13.99 | $14.00 | $13.74 | $13.84 | $12.79 | 3,349 |
| 2017-01-31 | $13.89 | $14.09 | $13.80 | $13.80 | $12.76 | 4,234 |
| 2017-01-30 | $14.75 | $14.75 | $13.83 | $13.85 | $12.80 | 6,342 |
| 2017-01-27 | $13.79 | $13.97 | $13.78 | $13.97 | $12.91 | 3,399 |
| 2017-01-26 | $13.97 | $13.97 | $13.61 | $13.61 | $12.58 | 8,173 |
| 2017-01-25 | $13.58 | $13.89 | $13.58 | $13.89 | $12.84 | 3,601 |
| 2017-01-24 | $13.83 | $13.84 | $13.69 | $13.69 | $12.66 | 3,148 |
| 2017-01-23 | $13.27 | $13.76 | $13.05 | $13.76 | $12.72 | 10,265 |
| 2017-01-20 | $13.48 | $13.56 | $13.45 | $13.55 | $12.53 | 3,408 |
| 2017-01-19 | $13.30 | $13.32 | $13.28 | $13.32 | $12.31 | 989 |
| 2017-01-18 | $13.60 | $13.60 | $13.15 | $13.21 | $12.21 | 6,008 |
| 2017-01-17 | $13.43 | $13.66 | $13.36 | $13.47 | $12.45 | 13,202 |
| 2017-01-13 | $13.39 | $13.62 | $13.39 | $13.47 | $12.45 | 3,175 |
| 2017-01-12 | $13.41 | $13.54 | $13.19 | $13.19 | $12.19 | 5,241 |
| 2017-01-11 | $12.83 | $13.34 | $12.83 | $13.30 | $12.29 | 4,462 |
| 2017-01-10 | $13.26 | $13.26 | $12.95 | $12.97 | $11.99 | 1,815 |
| 2017-01-09 | $13.80 | $13.80 | $13.42 | $13.45 | $12.43 | 4,162 |
| 2017-01-06 | $13.86 | $13.98 | $13.85 | $13.88 | $12.83 | 1,568 |
| 2017-01-05 | $13.66 | $13.97 | $13.46 | $13.97 | $12.91 | 3,676 |
| 2017-01-04 | $13.75 | $13.75 | $13.46 | $13.57 | $12.54 | 6,803 |
| 2017-01-03 | $14.26 | $14.36 | $13.72 | $13.80 | $12.76 | 5,112 |
| 2016-12-30 | $14.35 | $14.44 | $14.30 | $14.35 | $13.27 | 3,658 |
| 2016-12-29 | $14.34 | $14.36 | $14.34 | $14.36 | $13.27 | 797 |
| 2016-12-28 | $14.41 | $14.41 | $14.01 | $14.26 | $13.18 | 6,241 |
| 2016-12-27 | $14.28 | $14.47 | $13.87 | $14.47 | $13.38 | 4,102 |
| 2016-12-23 | $14.29 | $14.37 | $14.29 | $14.32 | $13.24 | 1,504 |
| 2016-12-22 | $14.32 | $14.32 | $13.87 | $14.09 | $13.02 | 4,690 |
| 2016-12-21 | $14.25 | $14.31 | $14.21 | $14.26 | $13.18 | 2,137 |
| 2016-12-20 | $14.52 | $14.52 | $14.18 | $14.27 | $13.19 | 3,908 |
| 2016-12-19 | $14.70 | $14.70 | $14.37 | $14.52 | $13.42 | 8,036 |
| 2016-12-16 | $14.33 | $14.59 | $14.32 | $14.32 | $13.24 | 3,534 |
| 2016-12-15 | $14.17 | $14.55 | $14.14 | $14.45 | $13.36 | 40,284 |
| 2016-12-14 | $14.85 | $15.20 | $14.10 | $14.21 | $13.14 | 28,069 |
| 2016-12-13 | $14.31 | $14.80 | $14.31 | $14.56 | $13.46 | 16,249 |
| 2016-12-12 | $14.21 | $14.43 | $14.21 | $14.42 | $13.33 | 2,165 |
| 2016-12-09 | $14.31 | $14.32 | $14.21 | $14.21 | $13.14 | 15,689 |
| 2016-12-08 | $14.30 | $14.55 | $13.67 | $14.55 | $13.45 | 28,265 |
| 2016-12-07 | $13.72 | $14.65 | $13.72 | $14.28 | $13.20 | 39,376 |
| 2016-12-06 | $13.10 | $13.76 | $12.95 | $13.65 | $12.62 | 19,056 |
| 2016-12-05 | $12.02 | $13.50 | $11.66 | $12.82 | $11.85 | 21,248 |
| 2016-12-02 | $11.20 | $12.11 | $10.75 | $11.81 | $10.92 | 9,775 |
| 2016-12-01 | $11.33 | $11.33 | $11.06 | $11.08 | $10.24 | 3,635 |
| 2016-11-30 | $11.37 | $11.37 | $11.11 | $11.17 | $10.33 | 6,289 |
| 2016-11-29 | $10.95 | $11.14 | $10.94 | $11.08 | $10.24 | 6,099 |
| 2016-11-28 | $10.90 | $10.93 | $10.89 | $10.93 | $10.10 | 2,532 |
| 2016-11-25 | $10.16 | $10.80 | $10.16 | $10.76 | $9.95 | 3,612 |
| 2016-11-23 | $10.12 | $10.24 | $10.12 | $10.23 | $9.46 | 813 |
| 2016-11-22 | $10.18 | $10.42 | $10.15 | $10.21 | $9.44 | 4,566 |
| 2016-11-21 | $10.10 | $10.15 | $10.10 | $10.13 | $9.36 | 1,464 |
| 2016-11-18 | $10.51 | $10.51 | $10.05 | $10.08 | $9.32 | 5,202 |
| 2016-11-17 | $11.06 | $11.10 | $10.55 | $10.55 | $9.75 | 3,862 |
| 2016-11-16 | $11.19 | $11.19 | $10.65 | $10.65 | $9.84 | 3,574 |
| 2016-11-15 | $10.34 | $11.12 | $10.34 | $11.08 | $10.24 | 18,129 |
| 2016-11-14 | $9.30 | $10.50 | $9.29 | $10.13 | $9.36 | 7,048 |
| 2016-11-11 | $10.58 | $10.58 | $9.68 | $9.76 | $9.02 | 2,856 |
| 2016-11-10 | $10.78 | $10.78 | $10.33 | $10.33 | $9.55 | 5,173 |
| 2016-11-09 | $10.79 | $11.04 | $9.83 | $10.78 | $9.96 | 23,987 |
| 2016-11-08 | $10.75 | $11.07 | $10.75 | $11.07 | $10.23 | 14,348 |
| 2016-11-07 | $10.36 | $10.75 | $10.36 | $10.71 | $9.90 | 9,793 |
| 2016-11-04 | $10.42 | $10.49 | $10.35 | $10.36 | $9.58 | 2,711 |
| 2016-11-03 | $10.10 | $10.62 | $10.10 | $10.34 | $9.56 | 10,085 |
| 2016-11-02 | $10.39 | $10.39 | $10.11 | $10.11 | $9.35 | 4,643 |
| 2016-11-01 | $10.54 | $10.54 | $10.30 | $10.38 | $9.60 | 1,693 |
| 2016-10-31 | $10.33 | $10.56 | $10.33 | $10.53 | $9.73 | 2,558 |
| 2016-10-28 | $10.66 | $10.70 | $10.26 | $10.41 | $9.62 | 2,254 |
| 2016-10-27 | $10.61 | $10.74 | $10.55 | $10.65 | $9.84 | 4,873 |
| 2016-10-26 | $10.69 | $10.69 | $10.45 | $10.52 | $9.72 | 6,396 |
| 2016-10-25 | $10.63 | $10.85 | $10.62 | $10.73 | $9.92 | 15,989 |
| 2016-10-24 | $10.58 | $10.66 | $10.58 | $10.59 | $9.79 | 1,061 |
| 2016-10-21 | $10.41 | $10.73 | $10.41 | $10.64 | $9.84 | 8,714 |
| 2016-10-20 | $10.61 | $10.84 | $10.58 | $10.62 | $9.82 | 7,655 |
| 2016-10-19 | $10.45 | $10.60 | $10.45 | $10.55 | $9.75 | 4,410 |
| 2016-10-18 | $10.80 | $10.83 | $10.58 | $10.65 | $9.84 | 3,800 |
| 2016-10-17 | $9.93 | $10.64 | $9.93 | $10.63 | $9.83 | 34,418 |
| 2016-10-14 | $10.12 | $10.20 | $9.99 | $10.01 | $9.25 | 1,646 |
| 2016-10-13 | $9.92 | $10.08 | $9.88 | $10.08 | $9.32 | 3,162 |
| 2016-10-12 | $10.18 | $10.28 | $10.17 | $10.24 | $9.47 | 17,258 |
| 2016-10-11 | $10.16 | $10.48 | $10.16 | $10.23 | $9.46 | 14,917 |
| 2016-10-10 | $9.75 | $10.19 | $9.75 | $10.13 | $9.36 | 12,690 |
| 2016-10-07 | $9.67 | $9.85 | $9.67 | $9.79 | $9.05 | 1,317 |
| 2016-10-06 | $9.63 | $9.99 | $9.42 | $9.55 | $8.83 | 10,506 |
| 2016-10-05 | $9.39 | $9.54 | $9.34 | $9.54 | $8.82 | 9,511 |
| 2016-10-04 | $9.43 | $9.52 | $9.28 | $9.31 | $8.61 | 3,645 |
| 2016-10-03 | $9.25 | $9.43 | $9.06 | $9.37 | $8.66 | 4,491 |
| 2016-09-30 | $9.20 | $9.33 | $9.20 | $9.26 | $8.56 | 789 |
| 2016-09-29 | $9.00 | $9.62 | $9.00 | $9.20 | $8.50 | 19,650 |
| 2016-09-28 | $9.05 | $9.27 | $9.01 | $9.27 | $8.57 | 22,021 |
| 2016-09-27 | $8.85 | $9.03 | $8.85 | $9.03 | $8.35 | 10,989 |
| 2016-09-26 | $8.67 | $8.89 | $8.67 | $8.78 | $8.12 | 3,747 |
| 2016-09-23 | $8.67 | $8.75 | $8.53 | $8.68 | $8.02 | 7,222 |
| 2016-09-22 | $8.87 | $8.93 | $8.80 | $8.92 | $8.25 | 33,084 |
| 2016-09-21 | $8.75 | $8.80 | $8.56 | $8.69 | $8.03 | 47,894 |
| 2016-09-20 | $8.92 | $8.92 | $8.67 | $8.79 | $8.13 | 1,641 |
| 2016-09-19 | $8.96 | $8.96 | $8.72 | $8.86 | $8.19 | 7,621 |
| 2016-09-16 | $8.97 | $8.99 | $8.97 | $8.99 | $8.31 | 479 |
| 2016-09-15 | $9.00 | $9.08 | $8.88 | $8.93 | $8.25 | 5,359 |
| 2016-09-14 | $9.06 | $9.23 | $9.06 | $9.19 | $8.49 | 5,756 |
| 2016-09-13 | $9.14 | $9.19 | $9.06 | $9.17 | $8.48 | 3,341 |
| 2016-09-12 | $9.09 | $9.34 | $9.09 | $9.34 | $8.63 | 8,501 |
| 2016-09-09 | $9.41 | $9.59 | $9.18 | $9.24 | $8.54 | 11,217 |
| 2016-09-08 | $9.37 | $9.50 | $9.22 | $9.50 | $8.78 | 4,064 |
| 2016-09-07 | $9.36 | $9.46 | $9.16 | $9.38 | $8.67 | 9,102 |
| 2016-09-06 | $9.23 | $9.32 | $9.14 | $9.27 | $8.57 | 10,708 |
| 2016-09-02 | $9.12 | $9.15 | $9.11 | $9.12 | $8.43 | 3,370 |
| 2016-09-01 | $9.02 | $9.13 | $8.86 | $9.13 | $8.44 | 4,561 |
| 2016-08-31 | $9.21 | $9.26 | $9.02 | $9.14 | $8.45 | 19,739 |
| 2016-08-30 | $8.98 | $9.21 | $8.90 | $9.21 | $8.51 | 6,030 |
| 2016-08-29 | $9.09 | $9.12 | $9.05 | $9.09 | $8.40 | 5,425 |
| 2016-08-26 | $9.14 | $9.43 | $9.10 | $9.10 | $8.41 | 17,507 |
| 2016-08-25 | $8.94 | $9.23 | $8.94 | $9.19 | $8.49 | 25,765 |
| 2016-08-24 | $8.65 | $8.86 | $8.65 | $8.83 | $8.16 | 13,359 |
| 2016-08-23 | $8.92 | $9.08 | $8.72 | $8.72 | $8.06 | 10,173 |
| 2016-08-22 | $9.10 | $9.19 | $8.91 | $8.91 | $8.24 | 6,337 |
| 2016-08-19 | $8.99 | $9.14 | $8.95 | $9.14 | $8.45 | 6,755 |
| 2016-08-18 | $9.00 | $9.11 | $8.96 | $9.03 | $8.35 | 4,382 |
| 2016-08-17 | $8.94 | $9.12 | $8.89 | $8.94 | $8.26 | 13,172 |
| 2016-08-16 | $8.82 | $8.97 | $8.73 | $8.93 | $8.25 | 28,961 |
| 2016-08-15 | $7.38 | $8.94 | $7.21 | $8.82 | $8.15 | 68,580 |
| 2016-08-12 | $7.30 | $7.40 | $7.20 | $7.39 | $6.83 | 1,315 |
| 2016-08-11 | $7.40 | $7.40 | $7.20 | $7.20 | $6.66 | 2,880 |
| 2016-08-10 | $7.56 | $7.67 | $7.27 | $7.32 | $6.77 | 3,543 |
| 2016-08-09 | $7.21 | $7.61 | $7.20 | $7.61 | $7.03 | 3,327 |
| 2016-08-08 | $7.25 | $7.25 | $7.20 | $7.20 | $6.66 | 2,915 |
| 2016-08-05 | $7.24 | $7.25 | $7.00 | $7.25 | $6.70 | 14,785 |
| 2016-08-04 | $6.97 | $7.36 | $6.97 | $7.35 | $6.79 | 5,630 |
| 2016-08-03 | $6.60 | $6.71 | $6.60 | $6.71 | $6.20 | 2,510 |
| 2016-08-02 | $6.58 | $6.60 | $6.58 | $6.58 | $6.08 | 2,839 |
| 2016-08-01 | $6.65 | $6.75 | $6.53 | $6.56 | $6.07 | 3,308 |
| 2016-07-29 | $6.63 | $6.75 | $6.63 | $6.70 | $6.19 | 4,783 |
| 2016-07-28 | $7.09 | $7.25 | $6.59 | $6.59 | $6.09 | 11,664 |
| 2016-07-27 | $7.12 | $7.12 | $7.08 | $7.08 | $6.54 | 807 |
| 2016-07-26 | $7.09 | $7.46 | $7.08 | $7.12 | $6.58 | 4,455 |
| 2016-07-25 | $7.37 | $7.37 | $7.16 | $7.16 | $6.62 | 2,648 |
| 2016-07-22 | $7.17 | $7.44 | $7.17 | $7.25 | $6.70 | 5,216 |
| 2016-07-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 167 |
| 2016-07-20 | $7.13 | $7.35 | $7.05 | $7.20 | $6.66 | 1,335 |
| 2016-07-19 | $7.16 | $7.27 | $7.01 | $7.01 | $6.48 | 2,249 |
| 2016-07-18 | $7.50 | $7.50 | $7.20 | $7.38 | $6.82 | 6,475 |
| 2016-07-15 | $7.12 | $7.46 | $7.12 | $7.45 | $6.89 | 1,689 |
| 2016-07-14 | $7.29 | $7.48 | $7.24 | $7.24 | $6.69 | 1,493 |
| 2016-07-13 | $7.29 | $7.39 | $7.25 | $7.29 | $6.74 | 3,799 |
| 2016-07-12 | $7.50 | $7.50 | $7.32 | $7.34 | $6.78 | 5,242 |
| 2016-07-11 | $7.27 | $7.49 | $7.27 | $7.49 | $6.92 | 2,999 |
| 2016-07-08 | $7.22 | $7.44 | $7.21 | $7.38 | $6.82 | 5,734 |
| 2016-07-07 | $7.14 | $7.31 | $7.14 | $7.28 | $6.73 | 939 |
| 2016-07-06 | $7.37 | $7.47 | $7.13 | $7.18 | $6.64 | 2,195 |
| 2016-07-05 | $7.42 | $7.50 | $7.16 | $7.33 | $6.78 | 5,582 |
| 2016-07-01 | $7.49 | $7.50 | $7.24 | $7.40 | $6.84 | 5,738 |
| 2016-06-30 | $7.32 | $7.49 | $7.20 | $7.49 | $6.92 | 2,915 |
| 2016-06-29 | $7.49 | $7.49 | $7.41 | $7.49 | $6.92 | 817 |
| 2016-06-28 | $7.58 | $7.58 | $7.44 | $7.49 | $6.92 | 4,329 |
| 2016-06-27 | $7.47 | $7.62 | $7.21 | $7.60 | $7.03 | 5,059 |
| 2016-06-24 | $7.75 | $7.75 | $7.26 | $7.26 | $6.71 | 4,491 |
| 2016-06-23 | $7.37 | $7.59 | $7.37 | $7.59 | $7.02 | 2,048 |
| 2016-06-22 | $7.43 | $7.43 | $7.39 | $7.39 | $6.83 | 825 |
| 2016-06-21 | $7.45 | $7.54 | $7.36 | $7.36 | $6.80 | 4,747 |
| 2016-06-20 | $7.52 | $7.60 | $7.27 | $7.38 | $6.82 | 7,149 |
| 2016-06-17 | $7.73 | $7.90 | $6.97 | $7.09 | $6.55 | 11,826 |
| 2016-06-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.49 | 17 |
| 2016-06-15 | $8.20 | $8.20 | $7.81 | $8.10 | $7.49 | 1,660 |
| 2016-06-14 | $8.23 | $8.41 | $8.23 | $8.24 | $7.62 | 1,591 |
| 2016-06-13 | $8.36 | $8.39 | $8.33 | $8.33 | $7.70 | 1,110 |
| 2016-06-10 | $8.76 | $8.80 | $8.23 | $8.23 | $7.61 | 5,366 |
| 2016-06-09 | $8.84 | $8.84 | $8.70 | $8.70 | $8.04 | 703 |
| 2016-06-08 | $8.97 | $8.99 | $8.95 | $8.95 | $8.27 | 791 |
| 2016-06-07 | $9.00 | $9.07 | $8.69 | $8.69 | $8.03 | 1,522 |
| 2016-06-06 | $8.67 | $9.10 | $8.67 | $9.05 | $8.36 | 1,128 |
| 2016-06-03 | $8.50 | $8.76 | $8.50 | $8.57 | $7.92 | 1,069 |
| 2016-06-02 | $8.66 | $8.66 | $8.53 | $8.53 | $7.88 | 1,590 |
| 2016-06-01 | $8.75 | $8.83 | $8.50 | $8.83 | $8.16 | 1,209 |
| 2016-05-31 | $8.65 | $9.10 | $8.65 | $9.10 | $8.41 | 1,402 |
| 2016-05-27 | $8.78 | $8.97 | $8.68 | $8.68 | $8.02 | 13,024 |
| 2016-05-26 | $8.69 | $8.98 | $8.68 | $8.86 | $8.19 | 34,665 |
| 2016-05-25 | $8.94 | $9.21 | $8.93 | $8.94 | $8.26 | 8,228 |
| 2016-05-24 | $8.84 | $8.90 | $8.68 | $8.74 | $8.08 | 13,937 |
| 2016-05-23 | $9.01 | $9.01 | $8.83 | $8.88 | $8.21 | 11,200 |
| 2016-05-20 | $9.18 | $9.18 | $8.91 | $9.02 | $8.34 | 41,952 |
| 2016-05-19 | $9.26 | $9.26 | $9.00 | $9.14 | $8.45 | 5,527 |
| 2016-05-18 | $8.76 | $9.28 | $8.76 | $9.20 | $8.50 | 7,662 |
| 2016-05-17 | $8.93 | $8.99 | $8.60 | $8.76 | $8.10 | 23,305 |
| 2016-05-16 | $9.20 | $9.43 | $9.01 | $9.05 | $8.37 | 13,323 |
| 2016-05-13 | $9.43 | $9.50 | $9.21 | $9.23 | $8.53 | 10,543 |
| 2016-05-12 | $9.58 | $9.63 | $9.52 | $9.52 | $8.80 | 1,139 |
| 2016-05-11 | $9.48 | $9.68 | $9.37 | $9.67 | $8.94 | 2,533 |
| 2016-05-10 | $9.38 | $9.55 | $9.38 | $9.47 | $8.75 | 2,367 |
| 2016-05-09 | $9.55 | $9.57 | $9.35 | $9.38 | $8.67 | 14,696 |
| 2016-05-06 | $9.36 | $9.69 | $9.36 | $9.55 | $8.83 | 21,915 |
| 2016-05-05 | $9.82 | $9.87 | $9.70 | $9.70 | $8.97 | 12,143 |
| 2016-05-04 | $9.72 | $9.82 | $9.62 | $9.82 | $9.08 | 3,181 |
| 2016-05-03 | $10.05 | $10.05 | $9.81 | $9.87 | $9.12 | 3,895 |
| 2016-05-02 | $9.91 | $10.26 | $9.91 | $10.22 | $9.45 | 18,007 |
| 2016-04-29 | $9.95 | $9.97 | $9.86 | $9.96 | $9.21 | 2,982 |
| 2016-04-28 | $9.59 | $10.00 | $9.59 | $9.75 | $9.01 | 40,177 |
| 2016-04-27 | $9.19 | $9.50 | $9.19 | $9.50 | $8.78 | 4,344 |
| 2016-04-26 | $8.98 | $9.13 | $8.98 | $9.13 | $8.44 | 11,397 |
| 2016-04-25 | $9.04 | $9.04 | $8.79 | $8.84 | $8.17 | 6,814 |
| 2016-04-22 | $9.01 | $9.18 | $8.99 | $9.05 | $8.37 | 3,382 |
| 2016-04-21 | $9.04 | $9.08 | $8.84 | $8.89 | $8.22 | 3,707 |
| 2016-04-20 | $9.00 | $9.08 | $8.97 | $9.07 | $8.38 | 9,697 |
| 2016-04-19 | $8.84 | $9.02 | $8.84 | $8.97 | $8.29 | 11,545 |
| 2016-04-18 | $8.40 | $8.68 | $8.40 | $8.68 | $8.02 | 10,656 |
| 2016-04-15 | $8.41 | $8.41 | $8.29 | $8.35 | $7.72 | 3,226 |
| 2016-04-14 | $8.42 | $8.52 | $8.36 | $8.52 | $7.88 | 3,949 |
| 2016-04-13 | $8.15 | $8.40 | $8.15 | $8.35 | $7.72 | 3,691 |
| 2016-04-12 | $7.54 | $8.13 | $7.54 | $8.12 | $7.51 | 3,228 |
| 2016-04-11 | $8.00 | $8.03 | $7.81 | $7.81 | $7.22 | 826 |
| 2016-04-08 | $7.94 | $7.97 | $7.88 | $7.93 | $7.33 | 2,935 |
| 2016-04-07 | $7.84 | $7.84 | $7.76 | $7.81 | $7.22 | 4,509 |
| 2016-04-06 | $7.89 | $7.93 | $7.89 | $7.89 | $7.29 | 307 |
| 2016-04-05 | $7.95 | $7.95 | $7.82 | $7.86 | $7.27 | 1,898 |
| 2016-04-04 | $8.07 | $8.07 | $7.98 | $8.01 | $7.40 | 4,314 |
| 2016-04-01 | $8.08 | $8.13 | $8.08 | $8.13 | $7.51 | 755 |
| 2016-03-31 | $8.16 | $8.23 | $8.14 | $8.15 | $7.53 | 1,153 |
| 2016-03-30 | $8.00 | $8.17 | $8.00 | $8.15 | $7.53 | 10,107 |
| 2016-03-29 | $7.81 | $8.00 | $7.81 | $7.97 | $7.37 | 7,508 |
| 2016-03-28 | $7.81 | $8.00 | $7.79 | $8.00 | $7.39 | 3,524 |
| 2016-03-24 | $7.78 | $7.79 | $7.54 | $7.79 | $7.20 | 459 |
| 2016-03-23 | $7.79 | $7.80 | $7.71 | $7.72 | $7.14 | 951 |
| 2016-03-22 | $7.78 | $7.92 | $7.78 | $7.90 | $7.30 | 9,956 |
| 2016-03-21 | $7.86 | $7.86 | $7.74 | $7.74 | $7.15 | 2,641 |
| 2016-03-18 | $7.89 | $7.93 | $7.75 | $7.75 | $7.16 | 4,001 |
| 2016-03-17 | $7.54 | $7.78 | $7.54 | $7.73 | $7.15 | 13,748 |
| 2016-03-16 | $7.36 | $7.48 | $7.30 | $7.48 | $6.91 | 3,083 |
| 2016-03-15 | $7.41 | $7.43 | $7.26 | $7.34 | $6.78 | 1,328 |
| 2016-03-14 | $7.33 | $7.54 | $7.25 | $7.33 | $6.78 | 9,712 |
| 2016-03-11 | $7.00 | $7.33 | $6.88 | $7.31 | $6.76 | 8,432 |
| 2016-03-10 | $7.25 | $7.32 | $7.17 | $7.22 | $6.67 | 10,342 |
| 2016-03-09 | $7.25 | $7.36 | $7.13 | $7.19 | $6.65 | 8,736 |
| 2016-03-08 | $7.31 | $7.31 | $7.17 | $7.21 | $6.66 | 6,401 |
| 2016-03-07 | $7.36 | $7.46 | $7.34 | $7.35 | $6.79 | 4,092 |
| 2016-03-04 | $7.19 | $7.57 | $7.19 | $7.29 | $6.74 | 5,993 |
| 2016-03-03 | $7.09 | $7.20 | $7.02 | $7.07 | $6.54 | 15,484 |
| 2016-03-02 | $6.99 | $7.13 | $6.99 | $7.05 | $6.52 | 6,471 |
| 2016-03-01 | $7.08 | $7.08 | $6.99 | $7.02 | $6.49 | 5,219 |
| 2016-02-29 | $6.91 | $6.94 | $6.91 | $6.93 | $6.41 | 1,113 |
| 2016-02-26 | $7.00 | $7.00 | $6.72 | $6.90 | $6.38 | 6,837 |
| 2016-02-25 | $6.94 | $7.00 | $6.94 | $7.00 | $6.47 | 1,081 |
| 2016-02-24 | $6.91 | $6.98 | $6.82 | $6.98 | $6.45 | 3,092 |
| 2016-02-23 | $7.02 | $7.02 | $6.90 | $6.95 | $6.42 | 6,331 |
| 2016-02-22 | $7.03 | $7.05 | $7.03 | $7.05 | $6.52 | 461 |
| 2016-02-19 | $6.96 | $6.96 | $6.91 | $6.94 | $6.42 | 2,168 |
| 2016-02-18 | $6.91 | $6.96 | $6.91 | $6.95 | $6.42 | 1,768 |
| 2016-02-17 | $6.78 | $7.00 | $6.76 | $6.76 | $6.25 | 13,195 |
| 2016-02-16 | $6.54 | $6.81 | $6.54 | $6.65 | $6.15 | 22,137 |
| 2016-02-12 | $6.18 | $6.49 | $6.18 | $6.49 | $6.00 | 4,384 |
| 2016-02-11 | $6.01 | $6.15 | $6.01 | $6.14 | $5.68 | 4,892 |
| 2016-02-10 | $6.18 | $6.25 | $6.15 | $6.21 | $5.74 | 1,799 |
| 2016-02-09 | $6.08 | $6.26 | $6.05 | $6.26 | $5.79 | 11,434 |
| 2016-02-08 | $6.23 | $6.23 | $6.11 | $6.23 | $5.76 | 12,371 |
| 2016-02-05 | $6.30 | $6.42 | $6.28 | $6.31 | $5.83 | 5,510 |
| 2016-02-04 | $6.25 | $6.50 | $6.25 | $6.37 | $5.89 | 7,312 |
| 2016-02-03 | $6.17 | $6.25 | $6.12 | $6.22 | $5.75 | 1,855 |
| 2016-02-02 | $6.22 | $6.22 | $5.97 | $6.04 | $5.58 | 3,811 |
| 2016-02-01 | $6.27 | $6.34 | $6.23 | $6.33 | $5.85 | 1,314 |
| 2016-01-29 | $6.12 | $6.30 | $6.12 | $6.23 | $5.76 | 1,885 |
| 2016-01-28 | $6.00 | $6.07 | $5.95 | $6.07 | $5.61 | 3,522 |
| 2016-01-27 | $6.16 | $6.20 | $5.97 | $6.03 | $5.57 | 6,550 |
| 2016-01-26 | $6.35 | $6.35 | $6.16 | $6.25 | $5.78 | 3,127 |
| 2016-01-25 | $6.22 | $6.38 | $6.15 | $6.23 | $5.76 | 4,055 |
| 2016-01-22 | $6.44 | $6.48 | $6.39 | $6.40 | $5.91 | 3,927 |
| 2016-01-21 | $6.23 | $6.29 | $6.14 | $6.24 | $5.77 | 4,268 |
| 2016-01-20 | $6.18 | $6.38 | $6.13 | $6.28 | $5.81 | 5,885 |
| 2016-01-19 | $6.25 | $6.46 | $6.25 | $6.43 | $5.94 | 8,484 |
| 2016-01-15 | $6.07 | $6.21 | $5.95 | $6.21 | $5.74 | 6,026 |
| 2016-01-14 | $6.07 | $6.33 | $6.07 | $6.29 | $5.81 | 3,110 |
| 2016-01-13 | $6.16 | $6.18 | $5.94 | $6.13 | $5.67 | 4,619 |
| 2016-01-12 | $6.14 | $6.19 | $5.93 | $6.19 | $5.72 | 8,212 |
| 2016-01-11 | $6.13 | $6.13 | $6.03 | $6.09 | $5.63 | 3,456 |
| 2016-01-08 | $6.25 | $6.25 | $5.99 | $6.17 | $5.70 | 3,713 |
| 2016-01-07 | $6.25 | $6.35 | $6.11 | $6.11 | $5.65 | 4,401 |
| 2016-01-06 | $6.41 | $6.53 | $6.35 | $6.35 | $5.87 | 4,922 |
| 2016-01-05 | $6.54 | $6.59 | $6.38 | $6.49 | $6.00 | 2,307 |
| 2016-01-04 | $6.57 | $6.57 | $6.36 | $6.53 | $6.04 | 7,118 |
| 2015-12-31 | $6.63 | $6.73 | $6.54 | $6.68 | $6.18 | 1,871 |
| 2015-12-30 | $6.50 | $6.60 | $6.48 | $6.53 | $6.04 | 5,973 |
| 2015-12-29 | $6.73 | $6.73 | $6.55 | $6.57 | $6.07 | 4,215 |
| 2015-12-28 | $6.54 | $6.63 | $6.54 | $6.60 | $6.10 | 1,168 |
| 2015-12-24 | $6.51 | $6.56 | $6.50 | $6.56 | $6.06 | 801 |
| 2015-12-23 | $6.64 | $6.68 | $6.48 | $6.48 | $5.99 | 5,979 |
| 2015-12-22 | $6.29 | $6.41 | $6.29 | $6.38 | $5.90 | 2,438 |
| 2015-12-21 | $6.49 | $6.51 | $6.34 | $6.39 | $5.91 | 5,853 |
| 2015-12-18 | $6.49 | $6.50 | $6.20 | $6.37 | $5.89 | 12,236 |
| 2015-12-17 | $6.52 | $6.54 | $6.40 | $6.40 | $5.92 | 5,161 |
| 2015-12-16 | $6.50 | $6.53 | $6.48 | $6.52 | $6.03 | 1,534 |
| 2015-12-15 | $6.30 | $6.50 | $6.30 | $6.50 | $6.01 | 5,447 |
| 2015-12-14 | $6.42 | $6.60 | $6.15 | $6.15 | $5.68 | 19,277 |
| 2015-12-11 | $6.50 | $6.56 | $6.44 | $6.45 | $5.96 | 8,272 |
| 2015-12-10 | $6.72 | $6.83 | $6.61 | $6.61 | $6.11 | 1,942 |
| 2015-12-09 | $6.65 | $6.72 | $6.56 | $6.65 | $6.15 | 4,816 |
| 2015-12-08 | $6.71 | $6.73 | $6.65 | $6.65 | $6.15 | 2,263 |
| 2015-12-07 | $7.07 | $7.07 | $6.72 | $6.82 | $6.30 | 9,579 |
| 2015-12-04 | $7.05 | $7.17 | $6.93 | $7.00 | $6.47 | 10,256 |
| 2015-12-03 | $6.87 | $6.95 | $6.71 | $6.94 | $6.41 | 10,033 |
| 2015-12-02 | $7.13 | $7.20 | $6.99 | $7.07 | $6.54 | 9,408 |
| 2015-12-01 | $7.19 | $7.32 | $7.06 | $7.32 | $6.77 | 4,009 |
| 2015-11-30 | $7.00 | $7.11 | $6.93 | $7.11 | $6.57 | 5,864 |
| 2015-11-27 | $7.11 | $7.11 | $7.03 | $7.03 | $6.50 | 494 |
| 2015-11-25 | $6.94 | $7.08 | $6.94 | $7.06 | $6.53 | 1,156 |
| 2015-11-24 | $6.88 | $6.91 | $6.81 | $6.86 | $6.34 | 21,967 |
| 2015-11-23 | $6.89 | $6.92 | $6.81 | $6.81 | $6.29 | 10,120 |
| 2015-11-20 | $7.06 | $7.06 | $6.91 | $6.95 | $6.42 | 17,117 |
| 2015-11-19 | $6.97 | $6.97 | $6.92 | $6.94 | $6.41 | 2,242 |
| 2015-11-18 | $6.96 | $6.98 | $6.79 | $6.81 | $6.29 | 4,423 |
| 2015-11-17 | $7.02 | $7.12 | $6.78 | $6.82 | $6.30 | 4,383 |
| 2015-11-16 | $6.97 | $7.03 | $6.88 | $6.88 | $6.36 | 611 |
| 2015-11-13 | $7.10 | $7.11 | $6.85 | $6.85 | $6.33 | 5,220 |
| 2015-11-12 | $7.23 | $7.23 | $7.08 | $7.15 | $6.61 | 2,819 |
| 2015-11-11 | $7.28 | $7.32 | $7.18 | $7.20 | $6.66 | 5,761 |
| 2015-11-10 | $7.34 | $7.36 | $7.08 | $7.24 | $6.69 | 18,920 |
| 2015-11-09 | $7.53 | $7.56 | $7.28 | $7.28 | $6.73 | 2,445 |
| 2015-11-06 | $7.69 | $7.69 | $7.45 | $7.56 | $6.99 | 2,837 |
| 2015-11-05 | $7.61 | $7.65 | $7.54 | $7.61 | $7.03 | 1,647 |
| 2015-11-04 | $7.77 | $7.77 | $7.58 | $7.58 | $7.01 | 1,696 |
| 2015-11-03 | $7.97 | $7.97 | $7.86 | $7.87 | $7.27 | 3,180 |
| 2015-11-02 | $8.31 | $8.31 | $8.31 | $8.31 | $7.68 | 101 |
| 2015-10-30 | $8.10 | $8.30 | $7.87 | $8.20 | $7.58 | 10,000 |
| 2015-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.39 | 204 |
| 2015-10-28 | $8.33 | $8.39 | $8.12 | $8.12 | $7.51 | 1,598 |
| 2015-10-27 | $8.34 | $8.43 | $8.23 | $8.38 | $7.75 | 6,993 |
| 2015-10-26 | $8.38 | $8.39 | $8.35 | $8.35 | $7.72 | 4,635 |
| 2015-10-23 | $8.40 | $8.42 | $8.35 | $8.36 | $7.73 | 3,378 |
| 2015-10-22 | $8.39 | $8.59 | $8.39 | $8.53 | $7.88 | 643 |
| 2015-10-21 | $8.33 | $8.45 | $8.33 | $8.45 | $7.81 | 579 |
| 2015-10-20 | $8.89 | $8.89 | $8.38 | $8.45 | $7.81 | 4,337 |
| 2015-10-19 | $8.62 | $8.63 | $8.53 | $8.61 | $7.96 | 846 |
| 2015-10-16 | $8.56 | $8.65 | $8.53 | $8.65 | $8.00 | 1,896 |
| 2015-10-15 | $8.54 | $8.65 | $8.54 | $8.60 | $7.95 | 3,224 |
| 2015-10-14 | $8.46 | $8.52 | $8.35 | $8.51 | $7.87 | 1,050 |
| 2015-10-13 | $8.54 | $8.58 | $8.35 | $8.35 | $7.72 | 552 |
| 2015-10-12 | $8.51 | $8.73 | $8.48 | $8.48 | $7.84 | 5,689 |
| 2015-10-09 | $8.40 | $8.66 | $8.34 | $8.66 | $8.01 | 3,107 |
| 2015-10-08 | $7.94 | $8.35 | $7.94 | $8.31 | $7.68 | 2,425 |
| 2015-10-07 | $8.02 | $8.04 | $7.85 | $7.85 | $7.26 | 3,432 |
| 2015-10-06 | $7.81 | $7.94 | $7.81 | $7.85 | $7.26 | 3,317 |
| 2015-10-05 | $7.84 | $7.84 | $7.80 | $7.80 | $7.21 | 820 |
| 2015-10-02 | $7.53 | $7.83 | $7.44 | $7.79 | $7.20 | 4,917 |
| 2015-10-01 | $7.47 | $7.47 | $7.34 | $7.34 | $6.78 | 1,084 |
| 2015-09-30 | $7.43 | $7.45 | $7.38 | $7.38 | $6.82 | 2,323 |
| 2015-09-29 | $7.36 | $7.42 | $7.36 | $7.42 | $6.86 | 1,542 |
| 2015-09-28 | $7.52 | $7.52 | $7.34 | $7.34 | $6.78 | 3,265 |
| 2015-09-25 | $7.35 | $7.69 | $7.35 | $7.69 | $7.11 | 2,405 |
| 2015-09-24 | $7.26 | $7.40 | $7.26 | $7.38 | $6.82 | 855 |
| 2015-09-23 | $7.60 | $7.60 | $7.34 | $7.37 | $6.82 | 7,296 |
| 2015-09-22 | $7.71 | $7.72 | $7.61 | $7.61 | $7.03 | 3,427 |
| 2015-09-21 | $7.86 | $7.86 | $7.69 | $7.76 | $7.17 | 1,994 |
| 2015-09-18 | $7.95 | $8.03 | $7.91 | $7.94 | $7.34 | 6,933 |
| 2015-09-17 | $7.91 | $8.02 | $7.87 | $7.87 | $7.27 | 1,759 |
| 2015-09-16 | $7.88 | $8.03 | $7.86 | $8.00 | $7.39 | 4,869 |
| 2015-09-15 | $7.96 | $7.96 | $7.76 | $7.81 | $7.22 | 2,243 |
| 2015-09-14 | $8.02 | $8.02 | $7.93 | $7.97 | $7.37 | 771 |
| 2015-09-11 | $7.94 | $8.02 | $7.82 | $8.00 | $7.39 | 3,085 |
| 2015-09-10 | $7.89 | $8.05 | $7.83 | $7.83 | $7.24 | 5,430 |
| 2015-09-09 | $7.59 | $7.69 | $7.59 | $7.65 | $7.07 | 3,288 |
| 2015-09-08 | $7.55 | $7.71 | $7.53 | $7.56 | $6.99 | 2,927 |
| 2015-09-04 | $7.59 | $7.62 | $7.49 | $7.50 | $6.93 | 5,275 |
| 2015-09-03 | $7.63 | $7.74 | $7.55 | $7.55 | $6.98 | 3,587 |
| 2015-09-02 | $7.71 | $8.01 | $7.65 | $7.73 | $7.15 | 5,196 |
| 2015-09-01 | $7.98 | $7.98 | $7.65 | $7.76 | $7.17 | 8,411 |
Grupo Simec S.A.B. de C.V. (SIM) News Headlines
Recent Grupo Simec S.A.B. de C.V. (SIM) News
Similar Companies to Grupo Simec S.A.B. de C.V. (SIM) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |