Sonida Senior Living Inc (SNDA) Exchange: NYSE
Data as of April 24, 2024
$29.42 ($-0.19) -0.64%
Sonida Senior Living Inc - Daily Information
Click for more stock information on Sonida Senior Living Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $29.61 |
| Previous Close | $29.42 |
| High | $30.89 |
| Low | $29.07 |
| Adjusted Open | $29.61 |
| Previous Adjusted Close | $29.42 |
| Adjusted High | $30.89 |
| Adjusted Low | $29.07 |
About Sonida Senior Living Inc (SNDA)
Sonida Senior Living is one of the nation’s leading owner-operators of residential communities for senior adults. Operating 72 senior living communities across the United States, we offer independent living, assisted living, memory care and temporary care services.
Invest in Sonida Senior Living Inc (SNDA)
Historical Stock Data for Sonida Senior Living Inc (SNDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.61 | $30.89 | $29.07 | $29.42 | $29.42 | 33,340 |
| 2024-04-18 | $28.57 | $30.79 | $28.55 | $29.61 | $29.61 | 30,065 |
| 2024-04-17 | $27.70 | $29.34 | $27.23 | $28.65 | $28.65 | 34,014 |
| 2024-04-16 | $28.88 | $28.97 | $26.90 | $27.70 | $27.70 | 29,075 |
| 2024-04-15 | $27.46 | $28.91 | $27.46 | $28.88 | $28.88 | 29,443 |
| 2024-04-12 | $28.08 | $28.11 | $27.01 | $28.00 | $28.00 | 23,068 |
| 2024-04-11 | $27.00 | $28.40 | $26.16 | $28.08 | $28.08 | 23,987 |
| 2024-04-10 | $27.41 | $27.41 | $25.10 | $26.98 | $26.98 | 30,311 |
| 2024-04-09 | $27.56 | $28.23 | $27.42 | $27.80 | $27.80 | 19,907 |
| 2024-04-08 | $29.05 | $29.05 | $27.19 | $27.98 | $27.98 | 40,089 |
| 2024-04-05 | $27.55 | $29.24 | $26.64 | $29.05 | $29.05 | 23,860 |
| 2024-04-04 | $29.86 | $30.14 | $27.50 | $28.02 | $28.02 | 24,939 |
| 2024-04-03 | $27.70 | $29.57 | $27.70 | $29.10 | $29.10 | 38,054 |
| 2024-04-02 | $28.49 | $28.70 | $26.36 | $27.40 | $27.40 | 50,831 |
| 2024-04-01 | $29.00 | $29.50 | $28.11 | $29.14 | $29.14 | 33,270 |
| 2024-03-28 | $29.10 | $31.34 | $27.47 | $28.57 | $28.57 | 39,568 |
| 2024-03-27 | $32.31 | $32.31 | $26.89 | $28.99 | $28.99 | 18,820 |
| 2024-03-26 | $31.87 | $34.26 | $31.68 | $32.30 | $32.30 | 32,615 |
| 2024-03-25 | $29.61 | $31.00 | $29.13 | $30.94 | $30.94 | 20,465 |
| 2024-03-22 | $26.60 | $29.88 | $26.60 | $29.41 | $29.41 | 20,828 |
| 2024-03-21 | $28.30 | $28.30 | $25.72 | $27.07 | $27.07 | 32,123 |
| 2024-03-20 | $27.31 | $29.14 | $27.31 | $28.37 | $28.37 | 36,963 |
| 2024-03-19 | $27.20 | $28.49 | $26.32 | $27.72 | $27.72 | 36,949 |
| 2024-03-18 | $25.47 | $28.21 | $24.99 | $27.59 | $27.59 | 27,963 |
| 2024-03-15 | $22.81 | $30.89 | $21.65 | $26.16 | $26.16 | 226,046 |
| 2024-03-14 | $26.15 | $26.62 | $18.58 | $22.14 | $22.14 | 43,581 |
| 2024-03-13 | $26.32 | $27.96 | $24.74 | $25.83 | $25.83 | 32,572 |
| 2024-03-12 | $26.25 | $28.73 | $23.19 | $26.99 | $26.99 | 81,853 |
| 2024-03-11 | $18.26 | $25.73 | $18.26 | $25.00 | $25.00 | 84,587 |
| 2024-03-08 | $16.53 | $18.79 | $16.53 | $18.79 | $18.79 | 28,214 |
| 2024-03-07 | $18.00 | $19.09 | $16.94 | $17.29 | $17.29 | 27,881 |
| 2024-03-06 | $15.12 | $18.00 | $15.12 | $18.00 | $18.00 | 53,225 |
| 2024-03-05 | $14.25 | $15.22 | $13.60 | $14.81 | $14.81 | 37,075 |
| 2024-03-04 | $12.30 | $14.24 | $12.11 | $14.24 | $14.24 | 30,465 |
| 2024-03-01 | $11.64 | $11.77 | $10.99 | $11.77 | $11.77 | 8,340 |
| 2024-02-29 | $11.42 | $11.89 | $11.41 | $11.77 | $11.77 | 2,146 |
| 2024-02-28 | $11.95 | $11.95 | $11.50 | $11.75 | $11.75 | 1,382 |
| 2024-02-27 | $11.90 | $11.90 | $11.39 | $11.67 | $11.67 | 2,564 |
| 2024-02-26 | $12.01 | $12.01 | $11.59 | $11.86 | $11.86 | 5,872 |
| 2024-02-23 | $11.50 | $12.24 | $11.50 | $12.24 | $12.24 | 2,118 |
| 2024-02-22 | $12.02 | $12.09 | $11.31 | $11.55 | $11.55 | 10,799 |
| 2024-02-21 | $11.80 | $12.27 | $11.52 | $12.10 | $12.10 | 10,394 |
| 2024-02-20 | $11.03 | $11.80 | $11.03 | $11.80 | $11.80 | 3,257 |
| 2024-02-16 | $12.07 | $12.15 | $11.10 | $11.10 | $11.10 | 4,156 |
| 2024-02-15 | $12.48 | $12.48 | $11.45 | $11.97 | $11.97 | 5,685 |
| 2024-02-14 | $11.85 | $12.45 | $10.93 | $11.99 | $11.99 | 10,488 |
| 2024-02-13 | $12.18 | $12.18 | $11.50 | $11.71 | $11.71 | 4,461 |
| 2024-02-12 | $12.00 | $12.90 | $11.80 | $11.91 | $11.91 | 6,503 |
| 2024-02-09 | $12.15 | $12.50 | $11.72 | $11.79 | $11.79 | 7,486 |
| 2024-02-08 | $11.94 | $12.50 | $10.10 | $11.53 | $11.53 | 6,439 |
| 2024-02-07 | $11.80 | $12.88 | $10.76 | $12.44 | $12.44 | 30,697 |
| 2024-02-06 | $9.49 | $11.53 | $9.20 | $11.25 | $11.25 | 25,562 |
| 2024-02-05 | $9.32 | $9.35 | $8.84 | $9.07 | $9.07 | 5,110 |
| 2024-02-02 | $9.02 | $9.29 | $9.01 | $9.29 | $9.29 | 1,805 |
| 2024-02-01 | $9.05 | $9.24 | $8.95 | $8.95 | $8.95 | 1,271 |
| 2024-01-31 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 443 |
| 2024-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 96 |
| 2024-01-29 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 486 |
| 2024-01-26 | $8.95 | $9.25 | $8.95 | $9.13 | $9.13 | 6,441 |
| 2024-01-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 151 |
| 2024-01-24 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 1,323 |
| 2024-01-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 349 |
| 2024-01-22 | $8.97 | $9.05 | $8.97 | $9.05 | $9.05 | 663 |
| 2024-01-19 | $9.15 | $9.19 | $9.00 | $9.10 | $9.10 | 5,979 |
| 2024-01-18 | $9.12 | $9.12 | $9.00 | $9.00 | $9.00 | 3,767 |
| 2024-01-17 | $9.48 | $9.48 | $8.65 | $8.95 | $8.95 | 9,960 |
| 2024-01-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 225 |
| 2024-01-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 253 |
| 2024-01-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 195 |
| 2024-01-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 303 |
| 2024-01-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 309 |
| 2024-01-08 | $9.21 | $9.40 | $9.02 | $9.02 | $9.02 | 3,720 |
| 2024-01-05 | $9.48 | $9.48 | $9.01 | $9.03 | $9.03 | 8,563 |
| 2024-01-04 | $9.30 | $9.94 | $9.30 | $9.30 | $9.30 | 2,267 |
| 2024-01-03 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 595 |
| 2024-01-02 | $9.56 | $9.56 | $8.76 | $8.90 | $8.90 | 16,752 |
| 2023-12-29 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 837 |
| 2023-12-28 | $9.90 | $9.91 | $9.73 | $9.73 | $9.73 | 1,136 |
| 2023-12-27 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 1,056 |
| 2023-12-26 | $9.77 | $10.04 | $9.51 | $9.56 | $9.56 | 3,139 |
| 2023-12-22 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 596 |
| 2023-12-21 | $10.14 | $10.14 | $9.85 | $10.00 | $10.00 | 269,196 |
| 2023-12-20 | $9.81 | $10.20 | $9.81 | $10.20 | $10.20 | 443 |
| 2023-12-19 | $9.75 | $10.10 | $9.75 | $9.80 | $9.80 | 1,000 |
| 2023-12-18 | $9.79 | $9.86 | $9.70 | $9.70 | $9.70 | 2,317 |
| 2023-12-15 | $9.95 | $10.23 | $9.71 | $9.79 | $9.79 | 15,608 |
| 2023-12-14 | $9.98 | $9.98 | $9.78 | $9.78 | $9.78 | 2,453 |
| 2023-12-13 | $9.36 | $9.80 | $9.36 | $9.66 | $9.66 | 3,248 |
| 2023-12-12 | $9.41 | $10.33 | $8.99 | $9.36 | $9.36 | 8,114 |
| 2023-12-11 | $8.74 | $9.52 | $8.74 | $9.52 | $9.52 | 1,395 |
| 2023-12-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 500 |
| 2023-12-07 | $8.64 | $8.85 | $8.64 | $8.74 | $8.74 | 2,822 |
| 2023-12-06 | $9.71 | $9.78 | $8.66 | $8.68 | $8.68 | 3,652 |
| 2023-12-05 | $10.76 | $10.76 | $9.43 | $9.71 | $9.71 | 10,969 |
| 2023-12-04 | $10.57 | $11.34 | $10.57 | $10.98 | $10.98 | 5,719 |
| 2023-12-01 | $9.87 | $10.55 | $9.79 | $10.55 | $10.55 | 1,069 |
| 2023-11-30 | $10.11 | $10.15 | $9.68 | $9.68 | $9.68 | 7,243 |
| 2023-11-29 | $10.12 | $10.12 | $9.64 | $9.97 | $9.97 | 5,226 |
| 2023-11-28 | $9.95 | $10.58 | $9.95 | $10.58 | $10.58 | 1,596 |
| 2023-11-27 | $10.39 | $10.39 | $9.91 | $10.04 | $10.04 | 2,022 |
| 2023-11-24 | $10.59 | $10.62 | $10.19 | $10.21 | $10.21 | 1,295 |
| 2023-11-22 | $10.05 | $10.48 | $9.51 | $10.30 | $10.30 | 2,957 |
| 2023-11-21 | $9.00 | $10.01 | $9.00 | $10.01 | $10.01 | 6,108 |
| 2023-11-20 | $9.04 | $9.10 | $8.81 | $9.00 | $9.00 | 2,476 |
| 2023-11-17 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,453 |
| 2023-11-16 | $9.05 | $9.25 | $9.05 | $9.24 | $9.24 | 1,214 |
| 2023-11-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 174 |
| 2023-11-14 | $8.80 | $9.00 | $8.80 | $8.94 | $8.94 | 1,150 |
| 2023-11-13 | $8.86 | $9.20 | $8.86 | $9.03 | $9.03 | 1,353 |
| 2023-11-10 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 1,229 |
| 2023-11-09 | $9.00 | $9.00 | $8.92 | $8.92 | $8.92 | 1,659 |
| 2023-11-08 | $8.70 | $9.09 | $8.70 | $9.00 | $9.00 | 9,953 |
| 2023-11-07 | $9.00 | $9.09 | $8.64 | $8.64 | $8.64 | 1,975 |
| 2023-11-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 236 |
| 2023-11-03 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 3,080 |
| 2023-11-02 | $8.84 | $9.00 | $8.70 | $8.85 | $8.85 | 7,596 |
| 2023-11-01 | $8.76 | $8.84 | $8.76 | $8.84 | $8.84 | 5,279 |
| 2023-10-31 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 69 |
| 2023-10-30 | $8.75 | $8.94 | $8.75 | $8.94 | $8.94 | 804 |
| 2023-10-27 | $8.75 | $8.75 | $8.72 | $8.75 | $8.75 | 732 |
| 2023-10-26 | $8.73 | $8.95 | $8.73 | $8.95 | $8.95 | 779 |
| 2023-10-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 2,587 |
| 2023-10-24 | $9.20 | $9.20 | $9.00 | $9.18 | $9.18 | 3,135 |
| 2023-10-23 | $9.02 | $9.05 | $9.02 | $9.04 | $9.04 | 17,072 |
| 2023-10-20 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 348 |
| 2023-10-19 | $9.09 | $9.20 | $9.09 | $9.20 | $9.20 | 663 |
| 2023-10-18 | $8.99 | $9.10 | $8.90 | $9.10 | $9.10 | 4,414 |
| 2023-10-17 | $8.98 | $9.44 | $8.98 | $9.00 | $9.00 | 5,152 |
| 2023-10-16 | $8.71 | $9.36 | $8.70 | $8.70 | $8.70 | 6,768 |
| 2023-10-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 6,122 |
| 2023-10-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 193 |
| 2023-10-11 | $8.65 | $9.00 | $8.55 | $8.77 | $8.77 | 7,789 |
| 2023-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 169 |
| 2023-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 436 |
| 2023-10-06 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 126 |
| 2023-10-05 | $8.94 | $9.08 | $8.94 | $9.08 | $9.08 | 1,741 |
| 2023-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 425 |
| 2023-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 196 |
| 2023-10-02 | $8.91 | $9.00 | $8.70 | $9.00 | $9.00 | 783 |
| 2023-09-29 | $9.02 | $9.02 | $8.90 | $8.99 | $8.99 | 1,744 |
| 2023-09-28 | $9.19 | $9.30 | $8.65 | $8.90 | $8.90 | 3,875 |
| 2023-09-27 | $9.65 | $9.65 | $8.94 | $9.00 | $9.00 | 9,175 |
| 2023-09-26 | $9.49 | $10.00 | $9.20 | $9.39 | $9.39 | 14,843 |
| 2023-09-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 461 |
| 2023-09-22 | $10.24 | $10.24 | $9.75 | $9.80 | $9.80 | 4,244 |
| 2023-09-21 | $9.57 | $10.21 | $9.50 | $10.03 | $10.03 | 8,898 |
| 2023-09-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 510 |
| 2023-09-19 | $9.00 | $9.60 | $9.00 | $9.40 | $9.40 | 2,577 |
| 2023-09-18 | $9.20 | $9.23 | $8.89 | $9.03 | $9.03 | 4,242 |
| 2023-09-15 | $8.50 | $10.50 | $8.50 | $9.50 | $9.50 | 11,475 |
| 2023-09-14 | $8.26 | $8.85 | $8.25 | $8.80 | $8.80 | 3,287 |
| 2023-09-13 | $7.46 | $8.25 | $7.46 | $8.25 | $8.25 | 2,406 |
| 2023-09-12 | $7.56 | $7.75 | $7.40 | $7.40 | $7.40 | 1,175 |
| 2023-09-11 | $6.89 | $7.75 | $6.89 | $7.54 | $7.54 | 2,865 |
| 2023-09-08 | $7.70 | $7.70 | $7.40 | $7.50 | $7.50 | 1,310 |
| 2023-09-07 | $7.35 | $7.60 | $6.92 | $7.47 | $7.47 | 5,644 |
| 2023-09-06 | $8.00 | $8.02 | $7.40 | $7.40 | $7.40 | 2,510 |
| 2023-09-05 | $8.30 | $8.50 | $8.02 | $8.02 | $8.02 | 1,867 |
| 2023-09-01 | $9.10 | $9.32 | $8.50 | $8.62 | $8.62 | 2,389 |
| 2023-08-31 | $9.15 | $9.15 | $9.11 | $9.11 | $9.11 | 870 |
| 2023-08-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 103 |
| 2023-08-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 164 |
| 2023-08-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 484 |
| 2023-08-25 | $9.12 | $9.56 | $9.12 | $9.56 | $9.56 | 973 |
| 2023-08-24 | $9.32 | $9.32 | $9.18 | $9.18 | $9.18 | 1,132 |
| 2023-08-23 | $9.37 | $9.38 | $9.35 | $9.38 | $9.38 | 622 |
| 2023-08-22 | $9.24 | $9.37 | $9.24 | $9.37 | $9.37 | 334 |
| 2023-08-21 | $9.50 | $9.50 | $9.32 | $9.32 | $9.32 | 540 |
| 2023-08-18 | $9.12 | $9.50 | $9.12 | $9.35 | $9.35 | 2,667 |
| 2023-08-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 292 |
| 2023-08-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 332 |
| 2023-08-15 | $9.37 | $9.67 | $9.37 | $9.60 | $9.60 | 1,857 |
| 2023-08-14 | $9.85 | $9.90 | $9.53 | $9.56 | $9.56 | 5,004 |
| 2023-08-11 | $9.87 | $9.87 | $9.66 | $9.84 | $9.84 | 1,468 |
| 2023-08-10 | $9.72 | $10.05 | $9.55 | $10.00 | $10.00 | 7,220 |
| 2023-08-09 | $9.30 | $9.58 | $9.30 | $9.35 | $9.35 | 2,091 |
| 2023-08-08 | $9.40 | $9.80 | $9.10 | $9.10 | $9.10 | 3,406 |
| 2023-08-07 | $9.60 | $10.10 | $9.12 | $9.12 | $9.12 | 2,844 |
| 2023-08-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 349 |
| 2023-08-03 | $9.92 | $9.92 | $9.71 | $9.71 | $9.71 | 488 |
| 2023-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 490 |
| 2023-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 606 |
| 2023-07-31 | $10.04 | $10.04 | $9.85 | $9.85 | $9.85 | 1,405 |
| 2023-07-28 | $10.35 | $10.38 | $9.67 | $9.78 | $9.78 | 3,726 |
| 2023-07-27 | $10.27 | $10.27 | $9.94 | $9.94 | $9.94 | 521 |
| 2023-07-26 | $10.01 | $10.23 | $9.90 | $9.90 | $9.90 | 996 |
| 2023-07-25 | $9.59 | $10.76 | $9.57 | $10.05 | $10.05 | 17,140 |
| 2023-07-24 | $9.61 | $9.75 | $9.59 | $9.61 | $9.61 | 1,551 |
| 2023-07-21 | $9.54 | $9.69 | $9.54 | $9.57 | $9.57 | 1,990 |
| 2023-07-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 637 |
| 2023-07-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 568 |
| 2023-07-18 | $9.33 | $9.46 | $9.33 | $9.46 | $9.46 | 648 |
| 2023-07-17 | $9.31 | $9.48 | $9.28 | $9.28 | $9.28 | 1,003 |
| 2023-07-14 | $9.58 | $9.59 | $9.28 | $9.28 | $9.28 | 2,776 |
| 2023-07-13 | $9.22 | $9.45 | $9.15 | $9.45 | $9.45 | 9,043 |
| 2023-07-12 | $9.50 | $9.50 | $9.20 | $9.36 | $9.36 | 3,239 |
| 2023-07-11 | $9.36 | $9.50 | $9.22 | $9.30 | $9.30 | 2,128 |
| 2023-07-10 | $9.04 | $9.30 | $9.04 | $9.30 | $9.30 | 1,438 |
| 2023-07-07 | $9.24 | $9.42 | $8.96 | $9.16 | $9.16 | 7,579 |
| 2023-07-06 | $9.25 | $9.81 | $9.06 | $9.44 | $9.44 | 13,973 |
| 2023-07-05 | $8.70 | $9.20 | $8.50 | $9.12 | $9.12 | 9,213 |
| 2023-07-03 | $8.98 | $8.98 | $8.55 | $8.56 | $8.56 | 5,614 |
| 2023-06-30 | $8.32 | $9.08 | $8.31 | $8.72 | $8.72 | 3,825 |
| 2023-06-29 | $9.08 | $9.08 | $8.21 | $8.43 | $8.43 | 3,332 |
| 2023-06-28 | $9.16 | $9.16 | $8.71 | $8.86 | $8.86 | 1,051 |
| 2023-06-27 | $9.00 | $9.42 | $9.00 | $9.12 | $9.12 | 848 |
| 2023-06-26 | $9.01 | $9.26 | $9.00 | $9.10 | $9.10 | 3,157 |
| 2023-06-23 | $8.65 | $9.00 | $8.46 | $9.00 | $9.00 | 1,800 |
| 2023-06-22 | $8.33 | $8.61 | $8.32 | $8.46 | $8.46 | 820 |
| 2023-06-21 | $8.23 | $8.56 | $8.19 | $8.19 | $8.19 | 5,024 |
| 2023-06-20 | $8.79 | $8.79 | $8.31 | $8.31 | $8.31 | 8,968 |
| 2023-06-16 | $8.80 | $8.85 | $8.45 | $8.45 | $8.45 | 4,631 |
| 2023-06-15 | $8.90 | $9.56 | $8.80 | $8.80 | $8.80 | 8,891 |
| 2023-06-14 | $9.56 | $9.86 | $8.84 | $9.05 | $9.05 | 4,395 |
| 2023-06-13 | $9.53 | $9.69 | $9.50 | $9.67 | $9.67 | 2,629 |
| 2023-06-12 | $9.45 | $9.68 | $9.23 | $9.42 | $9.42 | 3,422 |
| 2023-06-09 | $9.33 | $9.78 | $9.15 | $9.60 | $9.60 | 3,336 |
| 2023-06-08 | $9.95 | $9.95 | $9.10 | $9.51 | $9.51 | 5,435 |
| 2023-06-07 | $8.96 | $9.70 | $8.96 | $9.02 | $9.02 | 8,870 |
| 2023-06-06 | $9.05 | $9.10 | $8.78 | $8.82 | $8.82 | 2,806 |
| 2023-06-05 | $8.45 | $8.59 | $8.45 | $8.49 | $8.49 | 2,533 |
| 2023-06-02 | $8.40 | $8.68 | $8.40 | $8.44 | $8.44 | 4,926 |
| 2023-06-01 | $8.13 | $8.50 | $8.08 | $8.44 | $8.44 | 6,743 |
| 2023-05-31 | $7.37 | $8.80 | $7.31 | $8.28 | $8.28 | 9,114 |
| 2023-05-30 | $6.87 | $7.46 | $6.87 | $7.20 | $7.20 | 5,571 |
| 2023-05-26 | $7.18 | $7.18 | $6.99 | $6.99 | $6.99 | 3,792 |
| 2023-05-25 | $6.96 | $7.26 | $6.95 | $7.14 | $7.14 | 9,734 |
| 2023-05-24 | $6.64 | $6.96 | $6.61 | $6.91 | $6.91 | 2,978 |
| 2023-05-23 | $6.76 | $6.94 | $6.70 | $6.94 | $6.94 | 7,003 |
| 2023-05-22 | $6.82 | $7.11 | $6.75 | $6.87 | $6.87 | 19,033 |
| 2023-05-19 | $6.64 | $7.05 | $6.50 | $6.90 | $6.90 | 24,620 |
| 2023-05-18 | $6.49 | $6.74 | $6.47 | $6.55 | $6.55 | 26,203 |
| 2023-05-17 | $6.56 | $6.75 | $6.30 | $6.30 | $6.30 | 12,777 |
| 2023-05-16 | $6.51 | $6.61 | $6.40 | $6.45 | $6.45 | 24,387 |
| 2023-05-15 | $6.50 | $6.75 | $6.26 | $6.54 | $6.54 | 2,814 |
| 2023-05-12 | $6.75 | $6.75 | $6.50 | $6.50 | $6.50 | 3,800 |
| 2023-05-11 | $6.79 | $7.09 | $6.65 | $6.70 | $6.70 | 2,834 |
| 2023-05-10 | $6.74 | $6.80 | $6.54 | $6.54 | $6.54 | 1,395 |
| 2023-05-09 | $6.85 | $6.85 | $6.66 | $6.80 | $6.80 | 4,364 |
| 2023-05-08 | $7.00 | $7.00 | $6.90 | $6.95 | $6.95 | 2,295 |
| 2023-05-05 | $6.85 | $7.32 | $6.85 | $7.32 | $7.32 | 7,304 |
| 2023-05-04 | $7.02 | $7.02 | $6.65 | $6.67 | $6.67 | 3,920 |
| 2023-05-03 | $6.90 | $7.06 | $6.80 | $6.95 | $6.95 | 2,281 |
| 2023-05-02 | $7.18 | $7.44 | $7.14 | $7.32 | $7.32 | 1,987 |
| 2023-05-01 | $7.40 | $7.40 | $7.05 | $7.05 | $7.05 | 3,409 |
| 2023-04-28 | $7.39 | $7.56 | $7.39 | $7.47 | $7.47 | 822 |
| 2023-04-27 | $7.61 | $7.67 | $7.56 | $7.56 | $7.56 | 478 |
| 2023-04-26 | $7.63 | $7.95 | $7.31 | $7.71 | $7.71 | 1,540 |
| 2023-04-25 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 336 |
| 2023-04-24 | $8.20 | $8.20 | $7.69 | $7.69 | $7.69 | 1,011 |
| 2023-04-21 | $8.30 | $8.30 | $7.97 | $8.20 | $8.20 | 1,703 |
| 2023-04-20 | $8.31 | $8.32 | $8.00 | $8.32 | $8.32 | 5,077 |
| 2023-04-19 | $8.89 | $9.06 | $8.00 | $8.20 | $8.20 | 6,039 |
| 2023-04-18 | $9.32 | $9.32 | $8.70 | $8.82 | $8.82 | 4,992 |
| 2023-04-17 | $8.97 | $9.16 | $8.67 | $9.11 | $9.11 | 2,925 |
| 2023-04-14 | $8.84 | $9.27 | $8.72 | $9.01 | $9.01 | 9,028 |
| 2023-04-13 | $8.60 | $8.86 | $8.55 | $8.86 | $8.86 | 1,978 |
| 2023-04-12 | $8.15 | $8.58 | $8.15 | $8.53 | $8.53 | 3,044 |
| 2023-04-11 | $7.70 | $8.60 | $7.70 | $8.15 | $8.15 | 9,270 |
| 2023-04-10 | $8.50 | $8.50 | $7.55 | $7.56 | $7.56 | 7,594 |
| 2023-04-06 | $7.15 | $7.15 | $7.04 | $7.09 | $7.09 | 3,242 |
| 2023-04-05 | $7.20 | $7.30 | $6.90 | $7.03 | $7.03 | 12,698 |
| 2023-04-04 | $7.18 | $7.64 | $7.05 | $7.20 | $7.20 | 27,400 |
| 2023-04-03 | $6.86 | $7.20 | $6.45 | $7.14 | $7.14 | 47,603 |
| 2023-03-31 | $6.97 | $7.22 | $6.63 | $6.79 | $6.79 | 20,650 |
| 2023-03-30 | $10.94 | $10.94 | $6.00 | $6.97 | $6.97 | 143,068 |
| 2023-03-29 | $9.86 | $10.74 | $9.86 | $10.74 | $10.74 | 3,515 |
| 2023-03-28 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 356 |
| 2023-03-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 79 |
| 2023-03-24 | $10.52 | $10.52 | $10.18 | $10.22 | $10.22 | 624 |
| 2023-03-23 | $10.56 | $10.56 | $10.39 | $10.39 | $10.39 | 1,755 |
| 2023-03-22 | $10.39 | $10.62 | $10.39 | $10.49 | $10.49 | 592 |
| 2023-03-21 | $10.50 | $10.88 | $10.47 | $10.47 | $10.47 | 3,204 |
| 2023-03-20 | $10.54 | $10.54 | $10.11 | $10.11 | $10.11 | 1,335 |
| 2023-03-17 | $11.50 | $11.50 | $10.51 | $10.51 | $10.51 | 5,044 |
| 2023-03-16 | $12.15 | $12.15 | $11.87 | $11.87 | $11.87 | 1,339 |
| 2023-03-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 719 |
| 2023-03-14 | $11.20 | $11.34 | $11.01 | $11.01 | $11.01 | 3,017 |
| 2023-03-13 | $11.47 | $11.61 | $11.14 | $11.46 | $11.46 | 2,331 |
| 2023-03-10 | $11.53 | $11.54 | $11.33 | $11.54 | $11.54 | 2,289 |
| 2023-03-09 | $11.62 | $11.72 | $11.53 | $11.53 | $11.53 | 3,280 |
| 2023-03-08 | $11.65 | $11.65 | $11.62 | $11.65 | $11.65 | 1,877 |
| 2023-03-07 | $12.00 | $12.00 | $11.62 | $11.62 | $11.62 | 1,830 |
| 2023-03-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 168 |
| 2023-03-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 791 |
| 2023-03-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 362 |
| 2023-03-01 | $11.75 | $12.06 | $11.50 | $11.50 | $11.50 | 1,522 |
| 2023-02-28 | $12.01 | $12.13 | $11.64 | $11.64 | $11.64 | 2,934 |
| 2023-02-27 | $11.93 | $12.13 | $11.86 | $12.01 | $12.01 | 2,455 |
| 2023-02-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 219 |
| 2023-02-23 | $12.15 | $12.40 | $11.84 | $12.22 | $12.22 | 8,598 |
| 2023-02-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 840 |
| 2023-02-21 | $12.55 | $12.79 | $11.26 | $11.80 | $11.80 | 11,722 |
| 2023-02-17 | $12.92 | $13.12 | $12.55 | $12.73 | $12.73 | 9,878 |
| 2023-02-16 | $13.14 | $13.14 | $12.74 | $13.03 | $13.03 | 15,270 |
| 2023-02-15 | $13.35 | $13.35 | $12.95 | $12.95 | $12.95 | 9,791 |
| 2023-02-14 | $13.09 | $13.24 | $13.06 | $13.24 | $13.24 | 6,385 |
| 2023-02-13 | $13.01 | $13.16 | $12.90 | $13.10 | $13.10 | 5,738 |
| 2023-02-10 | $13.00 | $13.00 | $12.87 | $12.92 | $12.92 | 3,995 |
| 2023-02-09 | $12.55 | $13.07 | $12.55 | $12.96 | $12.96 | 5,349 |
| 2023-02-08 | $13.43 | $13.49 | $12.55 | $12.55 | $12.55 | 5,290 |
| 2023-02-07 | $13.13 | $13.69 | $13.13 | $13.46 | $13.46 | 3,433 |
| 2023-02-06 | $13.43 | $13.49 | $12.98 | $12.98 | $12.98 | 7,378 |
| 2023-02-03 | $13.54 | $13.82 | $13.54 | $13.81 | $13.81 | 1,158 |
| 2023-02-02 | $13.16 | $13.67 | $13.06 | $13.64 | $13.64 | 1,566 |
| 2023-02-01 | $13.05 | $13.74 | $13.00 | $13.24 | $13.24 | 4,204 |
| 2023-01-31 | $14.26 | $14.46 | $14.23 | $14.23 | $14.23 | 1,949 |
| 2023-01-30 | $14.21 | $14.29 | $14.20 | $14.29 | $14.29 | 2,601 |
| 2023-01-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 83 |
| 2023-01-26 | $14.44 | $14.75 | $14.44 | $14.75 | $14.75 | 683 |
| 2023-01-25 | $14.98 | $15.10 | $13.80 | $14.74 | $14.74 | 11,188 |
| 2023-01-24 | $15.41 | $15.86 | $14.39 | $14.39 | $14.39 | 3,738 |
| 2023-01-23 | $15.61 | $15.99 | $15.26 | $15.26 | $15.26 | 9,473 |
| 2023-01-20 | $15.60 | $15.65 | $15.25 | $15.40 | $15.40 | 3,356 |
| 2023-01-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 209 |
| 2023-01-18 | $15.64 | $15.64 | $15.52 | $15.52 | $15.52 | 636 |
| 2023-01-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 242 |
| 2023-01-13 | $14.89 | $15.89 | $14.70 | $15.44 | $15.44 | 13,719 |
| 2023-01-12 | $13.99 | $15.12 | $13.96 | $15.12 | $15.12 | 6,543 |
| 2023-01-11 | $13.78 | $13.99 | $13.75 | $13.99 | $13.99 | 4,199 |
| 2023-01-10 | $13.77 | $13.98 | $13.65 | $13.75 | $13.75 | 8,387 |
| 2023-01-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 153 |
| 2023-01-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 325 |
| 2023-01-05 | $13.40 | $13.53 | $13.35 | $13.45 | $13.45 | 8,065 |
| 2023-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 160 |
| 2023-01-03 | $12.71 | $13.36 | $12.71 | $13.19 | $13.19 | 1,894 |
| 2022-12-30 | $12.20 | $12.55 | $12.03 | $12.50 | $12.50 | 4,169 |
| 2022-12-29 | $11.48 | $12.71 | $11.48 | $12.71 | $12.71 | 9,797 |
| 2022-12-28 | $11.65 | $11.70 | $11.35 | $11.69 | $11.69 | 7,024 |
| 2022-12-27 | $11.58 | $11.67 | $11.50 | $11.67 | $11.67 | 3,890 |
| 2022-12-23 | $11.67 | $11.72 | $11.49 | $11.67 | $11.67 | 1,325 |
| 2022-12-22 | $11.39 | $11.61 | $11.25 | $11.50 | $11.50 | 4,736 |
| 2022-12-21 | $11.64 | $11.94 | $11.40 | $11.40 | $11.40 | 13,410 |
| 2022-12-20 | $12.01 | $12.02 | $11.75 | $11.79 | $11.79 | 19,869 |
| 2022-12-19 | $12.66 | $12.66 | $11.93 | $12.04 | $12.04 | 21,359 |
| 2022-12-16 | $12.72 | $12.82 | $12.72 | $12.82 | $12.82 | 2,136 |
| 2022-12-15 | $14.26 | $14.26 | $12.55 | $12.65 | $12.65 | 4,184 |
| 2022-12-14 | $15.45 | $15.45 | $14.16 | $14.16 | $14.16 | 2,859 |
| 2022-12-13 | $16.00 | $16.00 | $15.17 | $15.25 | $15.25 | 22,576 |
| 2022-12-12 | $16.01 | $16.01 | $15.57 | $15.75 | $15.75 | 8,309 |
| 2022-12-09 | $16.50 | $16.55 | $16.00 | $16.00 | $16.00 | 10,217 |
| 2022-12-08 | $16.60 | $16.90 | $16.50 | $16.50 | $16.50 | 7,644 |
| 2022-12-07 | $16.67 | $16.67 | $16.50 | $16.50 | $16.50 | 8,117 |
| 2022-12-06 | $16.36 | $16.64 | $16.36 | $16.50 | $16.50 | 3,109 |
| 2022-12-05 | $16.05 | $16.34 | $16.05 | $16.26 | $16.26 | 1,122 |
| 2022-12-02 | $16.00 | $16.36 | $16.00 | $16.11 | $16.11 | 2,083 |
| 2022-12-01 | $15.44 | $16.15 | $15.35 | $16.03 | $16.03 | 6,716 |
| 2022-11-30 | $14.55 | $15.39 | $14.55 | $15.37 | $15.37 | 14,104 |
| 2022-11-29 | $14.25 | $14.78 | $14.25 | $14.52 | $14.52 | 7,048 |
| 2022-11-28 | $12.78 | $13.53 | $12.78 | $13.46 | $13.46 | 11,671 |
| 2022-11-25 | $13.00 | $13.02 | $12.88 | $12.88 | $12.88 | 1,207 |
| 2022-11-23 | $13.12 | $13.18 | $12.95 | $12.98 | $12.98 | 6,446 |
| 2022-11-22 | $14.04 | $14.04 | $13.50 | $13.50 | $13.50 | 6,115 |
| 2022-11-21 | $14.17 | $14.50 | $14.01 | $14.04 | $14.04 | 2,963 |
| 2022-11-18 | $14.79 | $14.79 | $14.20 | $14.20 | $14.20 | 623 |
| 2022-11-17 | $14.80 | $14.80 | $14.50 | $14.50 | $14.50 | 2,861 |
| 2022-11-16 | $15.50 | $15.50 | $14.80 | $14.90 | $14.90 | 2,564 |
| 2022-11-15 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 450 |
| 2022-11-14 | $15.00 | $16.00 | $15.00 | $15.74 | $15.74 | 9,127 |
| 2022-11-11 | $16.00 | $16.00 | $15.81 | $16.00 | $16.00 | 4,980 |
| 2022-11-10 | $16.22 | $16.22 | $15.91 | $16.00 | $16.00 | 5,538 |
| 2022-11-09 | $16.00 | $16.39 | $15.99 | $16.01 | $16.01 | 6,139 |
| 2022-11-08 | $15.89 | $16.13 | $15.89 | $16.00 | $16.00 | 3,305 |
| 2022-11-07 | $16.05 | $16.05 | $15.81 | $15.81 | $15.81 | 6,718 |
| 2022-11-04 | $16.10 | $16.48 | $16.05 | $16.28 | $16.28 | 1,600 |
| 2022-11-03 | $16.85 | $16.85 | $16.00 | $16.04 | $16.04 | 3,024 |
| 2022-11-02 | $16.60 | $17.40 | $16.07 | $16.07 | $16.07 | 6,771 |
| 2022-11-01 | $17.37 | $17.37 | $16.74 | $16.74 | $16.74 | 1,271 |
| 2022-10-31 | $16.09 | $16.42 | $16.05 | $16.08 | $16.08 | 1,916 |
| 2022-10-28 | $15.95 | $16.52 | $15.95 | $16.30 | $16.30 | 3,065 |
| 2022-10-27 | $16.00 | $16.71 | $15.89 | $15.95 | $15.95 | 11,271 |
| 2022-10-26 | $16.02 | $16.02 | $16.00 | $16.00 | $16.00 | 2,988 |
| 2022-10-25 | $16.00 | $16.33 | $16.00 | $16.26 | $16.26 | 8,191 |
| 2022-10-24 | $16.00 | $16.96 | $15.99 | $16.00 | $16.00 | 7,496 |
| 2022-10-21 | $16.46 | $16.51 | $16.46 | $16.51 | $16.51 | 1,053 |
| 2022-10-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 388 |
| 2022-10-19 | $15.94 | $16.06 | $15.94 | $16.00 | $16.00 | 9,453 |
| 2022-10-18 | $16.35 | $16.35 | $15.91 | $15.91 | $15.91 | 6,091 |
| 2022-10-17 | $16.44 | $16.44 | $16.09 | $16.09 | $16.09 | 1,259 |
| 2022-10-14 | $16.59 | $16.59 | $16.25 | $16.42 | $16.42 | 842 |
| 2022-10-13 | $15.94 | $16.15 | $15.94 | $16.15 | $16.15 | 603 |
| 2022-10-12 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 703 |
| 2022-10-11 | $15.96 | $15.97 | $15.83 | $15.90 | $15.90 | 4,428 |
| 2022-10-10 | $15.96 | $16.06 | $15.90 | $15.90 | $15.90 | 4,086 |
| 2022-10-07 | $16.14 | $16.33 | $15.79 | $16.06 | $16.06 | 20,715 |
| 2022-10-06 | $15.93 | $17.70 | $15.93 | $16.38 | $16.38 | 16,052 |
| 2022-10-05 | $16.54 | $16.54 | $15.91 | $15.93 | $15.93 | 19,746 |
| 2022-10-04 | $16.00 | $16.38 | $15.91 | $15.91 | $15.91 | 4,525 |
| 2022-10-03 | $16.39 | $16.39 | $16.04 | $16.04 | $16.04 | 1,179 |
| 2022-09-30 | $18.29 | $18.68 | $13.94 | $16.24 | $16.24 | 38,221 |
| 2022-09-29 | $19.59 | $19.59 | $18.20 | $18.29 | $18.29 | 12,381 |
| 2022-09-28 | $19.99 | $20.00 | $19.55 | $19.55 | $19.55 | 6,839 |
| 2022-09-27 | $19.79 | $20.00 | $19.79 | $19.94 | $19.94 | 2,291 |
| 2022-09-26 | $19.79 | $19.99 | $19.51 | $19.51 | $19.51 | 5,352 |
| 2022-09-23 | $20.20 | $20.20 | $19.68 | $19.79 | $19.79 | 6,306 |
| 2022-09-22 | $21.10 | $21.10 | $20.77 | $20.77 | $20.77 | 5,117 |
| 2022-09-21 | $20.90 | $21.20 | $20.90 | $21.12 | $21.12 | 3,728 |
| 2022-09-20 | $21.88 | $21.88 | $20.89 | $20.89 | $20.89 | 9,611 |
| 2022-09-19 | $21.26 | $21.78 | $21.07 | $21.10 | $21.10 | 3,806 |
| 2022-09-16 | $21.05 | $21.80 | $21.05 | $21.61 | $21.61 | 9,968 |
| 2022-09-15 | $21.02 | $21.53 | $21.00 | $21.06 | $21.06 | 2,364 |
| 2022-09-14 | $21.00 | $21.38 | $20.95 | $20.95 | $20.95 | 3,273 |
| 2022-09-13 | $21.00 | $21.50 | $21.00 | $21.00 | $21.00 | 2,899 |
| 2022-09-12 | $21.00 | $21.56 | $21.00 | $21.08 | $21.08 | 3,070 |
| 2022-09-09 | $21.36 | $21.36 | $20.91 | $20.91 | $20.91 | 3,625 |
| 2022-09-08 | $20.67 | $20.95 | $20.67 | $20.91 | $20.91 | 1,380 |
| 2022-09-07 | $20.67 | $20.77 | $20.67 | $20.77 | $20.77 | 2,431 |
| 2022-09-06 | $20.57 | $21.13 | $20.57 | $20.67 | $20.67 | 5,612 |
| 2022-09-02 | $20.84 | $20.84 | $20.24 | $20.49 | $20.49 | 2,914 |
| 2022-09-01 | $21.19 | $21.19 | $20.53 | $20.92 | $20.92 | 3,209 |
| 2022-08-31 | $20.30 | $20.88 | $20.09 | $20.25 | $20.25 | 8,513 |
| 2022-08-30 | $20.23 | $20.99 | $20.01 | $20.15 | $20.15 | 8,562 |
| 2022-08-29 | $19.79 | $20.41 | $19.79 | $20.41 | $20.41 | 2,111 |
| 2022-08-26 | $19.75 | $19.94 | $19.75 | $19.94 | $19.94 | 2,013 |
| 2022-08-25 | $19.69 | $19.80 | $19.46 | $19.46 | $19.46 | 5,689 |
| 2022-08-24 | $19.21 | $19.44 | $19.15 | $19.44 | $19.44 | 6,743 |
| 2022-08-23 | $19.45 | $19.45 | $19.11 | $19.25 | $19.25 | 7,652 |
| 2022-08-22 | $18.71 | $19.26 | $18.71 | $19.10 | $19.10 | 9,135 |
| 2022-08-19 | $18.69 | $19.48 | $18.69 | $18.71 | $18.71 | 14,585 |
| 2022-08-18 | $18.51 | $18.85 | $18.51 | $18.85 | $18.85 | 2,908 |
| 2022-08-17 | $18.45 | $19.10 | $18.41 | $18.51 | $18.51 | 8,411 |
| 2022-08-16 | $18.42 | $18.80 | $18.42 | $18.45 | $18.45 | 7,911 |
| 2022-08-15 | $18.29 | $18.93 | $18.29 | $18.42 | $18.42 | 13,298 |
| 2022-08-12 | $17.50 | $19.06 | $17.45 | $18.20 | $18.20 | 8,501 |
| 2022-08-11 | $17.46 | $17.85 | $17.45 | $17.45 | $17.45 | 3,532 |
| 2022-08-10 | $17.36 | $17.77 | $17.36 | $17.48 | $17.48 | 9,833 |
| 2022-08-09 | $17.60 | $17.60 | $16.90 | $17.25 | $17.25 | 8,841 |
| 2022-08-08 | $17.21 | $17.99 | $17.21 | $17.36 | $17.36 | 5,790 |
| 2022-08-05 | $17.78 | $18.00 | $17.20 | $17.40 | $17.40 | 1,798 |
| 2022-08-04 | $17.64 | $18.06 | $17.02 | $17.74 | $17.74 | 4,584 |
| 2022-08-03 | $17.30 | $17.90 | $17.25 | $17.30 | $17.30 | 6,947 |
| 2022-08-02 | $17.30 | $17.74 | $17.09 | $17.53 | $17.53 | 1,213 |
| 2022-08-01 | $17.54 | $17.60 | $17.39 | $17.39 | $17.39 | 1,998 |
| 2022-07-29 | $17.90 | $18.00 | $17.10 | $17.95 | $17.95 | 8,513 |
| 2022-07-28 | $17.50 | $18.11 | $17.50 | $17.96 | $17.96 | 2,279 |
| 2022-07-27 | $17.53 | $17.60 | $17.30 | $17.46 | $17.46 | 5,923 |
| 2022-07-26 | $18.17 | $18.80 | $17.79 | $17.79 | $17.79 | 8,462 |
| 2022-07-25 | $18.80 | $19.10 | $18.72 | $18.72 | $18.72 | 1,845 |
| 2022-07-22 | $19.00 | $19.00 | $16.80 | $18.60 | $18.60 | 18,921 |
| 2022-07-21 | $19.48 | $19.79 | $19.11 | $19.30 | $19.30 | 1,934 |
| 2022-07-20 | $19.55 | $20.14 | $19.50 | $19.50 | $19.50 | 990 |
| 2022-07-19 | $19.38 | $20.27 | $19.10 | $19.10 | $19.10 | 1,659 |
| 2022-07-18 | $20.69 | $20.69 | $19.14 | $19.14 | $19.14 | 6,837 |
| 2022-07-15 | $21.26 | $21.30 | $20.26 | $20.55 | $20.55 | 9,913 |
| 2022-07-14 | $20.90 | $21.90 | $20.87 | $21.00 | $21.00 | 3,375 |
| 2022-07-13 | $21.89 | $21.89 | $21.50 | $21.68 | $21.68 | 1,459 |
| 2022-07-12 | $21.82 | $23.90 | $21.10 | $22.25 | $22.25 | 13,120 |
| 2022-07-11 | $21.18 | $22.50 | $21.15 | $21.73 | $21.73 | 6,453 |
| 2022-07-08 | $22.40 | $22.40 | $21.03 | $21.60 | $21.60 | 14,057 |
| 2022-07-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1,998 |
| 2022-07-06 | $21.42 | $22.60 | $20.84 | $20.84 | $20.84 | 3,743 |
| 2022-07-05 | $21.45 | $22.00 | $20.55 | $21.00 | $21.00 | 12,867 |
| 2022-07-01 | $20.61 | $21.00 | $19.77 | $20.61 | $20.61 | 1,264 |
| 2022-06-30 | $20.70 | $21.30 | $20.70 | $21.00 | $21.00 | 2,304 |
| 2022-06-29 | $22.03 | $22.19 | $19.71 | $21.16 | $21.16 | 20,180 |
| 2022-06-28 | $21.25 | $21.66 | $20.12 | $20.74 | $20.74 | 4,678 |
| 2022-06-27 | $21.78 | $22.68 | $21.20 | $21.34 | $21.34 | 3,419 |
| 2022-06-24 | $21.55 | $23.41 | $21.55 | $22.00 | $22.00 | 10,041 |
| 2022-06-23 | $22.78 | $22.78 | $21.00 | $21.41 | $21.41 | 20,559 |
| 2022-06-22 | $23.90 | $24.43 | $21.85 | $21.85 | $21.85 | 11,990 |
| 2022-06-21 | $22.49 | $25.88 | $22.07 | $23.92 | $23.92 | 17,133 |
| 2022-06-17 | $24.10 | $24.15 | $22.36 | $22.36 | $22.36 | 6,013 |
| 2022-06-16 | $24.04 | $25.16 | $23.98 | $24.06 | $24.06 | 2,583 |
| 2022-06-15 | $26.48 | $27.35 | $24.40 | $24.40 | $24.40 | 5,631 |
| 2022-06-14 | $25.71 | $26.31 | $25.71 | $26.28 | $26.28 | 831 |
| 2022-06-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 308 |
| 2022-06-10 | $24.90 | $26.23 | $24.65 | $25.70 | $25.70 | 10,481 |
| 2022-06-09 | $26.24 | $26.52 | $24.70 | $24.90 | $24.90 | 10,493 |
| 2022-06-08 | $26.94 | $27.91 | $26.50 | $26.50 | $26.50 | 2,079 |
| 2022-06-07 | $26.57 | $27.64 | $26.57 | $27.05 | $27.05 | 1,867 |
| 2022-06-06 | $26.00 | $28.20 | $25.75 | $27.10 | $27.10 | 24,069 |
| 2022-06-03 | $26.26 | $26.26 | $25.46 | $26.04 | $26.04 | 8,382 |
| 2022-06-02 | $26.26 | $26.80 | $25.94 | $25.99 | $25.99 | 6,655 |
| 2022-06-01 | $26.05 | $27.00 | $26.05 | $26.58 | $26.58 | 3,773 |
| 2022-05-31 | $25.75 | $28.90 | $25.35 | $26.05 | $26.05 | 31,026 |
| 2022-05-27 | $25.82 | $25.90 | $24.40 | $25.73 | $25.73 | 16,325 |
| 2022-05-26 | $24.98 | $26.35 | $24.85 | $25.63 | $25.63 | 29,134 |
| 2022-05-25 | $23.60 | $25.45 | $23.60 | $24.65 | $24.65 | 16,003 |
| 2022-05-24 | $25.00 | $26.40 | $22.90 | $24.50 | $24.50 | 37,022 |
| 2022-05-23 | $24.29 | $25.25 | $24.29 | $24.59 | $24.59 | 1,819 |
| 2022-05-20 | $25.66 | $25.66 | $24.73 | $24.85 | $24.85 | 5,112 |
| 2022-05-19 | $25.11 | $26.23 | $25.11 | $26.03 | $26.03 | 4,526 |
| 2022-05-18 | $25.18 | $26.25 | $25.00 | $25.00 | $25.00 | 7,670 |
| 2022-05-17 | $27.29 | $27.44 | $27.29 | $27.44 | $27.44 | 1,040 |
| 2022-05-16 | $27.50 | $27.64 | $27.00 | $27.41 | $27.41 | 3,739 |
| 2022-05-13 | $24.11 | $28.10 | $24.11 | $27.50 | $27.50 | 7,907 |
| 2022-05-12 | $25.34 | $26.15 | $22.93 | $24.77 | $24.77 | 33,743 |
| 2022-05-11 | $26.71 | $26.95 | $25.48 | $25.49 | $25.49 | 6,414 |
| 2022-05-10 | $30.25 | $30.25 | $26.66 | $27.04 | $27.04 | 15,248 |
| 2022-05-09 | $30.00 | $30.81 | $29.00 | $30.22 | $30.22 | 6,496 |
| 2022-05-06 | $30.67 | $31.00 | $30.40 | $30.70 | $30.70 | 3,584 |
| 2022-05-05 | $30.84 | $31.50 | $30.55 | $31.00 | $31.00 | 9,525 |
| 2022-05-04 | $30.74 | $31.55 | $30.50 | $31.55 | $31.55 | 14,199 |
| 2022-05-03 | $32.37 | $32.37 | $29.13 | $30.69 | $30.69 | 13,674 |
| 2022-05-02 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 951 |
| 2022-04-29 | $29.00 | $30.02 | $28.82 | $30.01 | $30.01 | 3,832 |
| 2022-04-28 | $30.05 | $30.54 | $29.78 | $30.00 | $30.00 | 4,828 |
| 2022-04-27 | $30.00 | $30.95 | $29.52 | $30.48 | $30.48 | 8,972 |
| 2022-04-26 | $31.31 | $31.90 | $29.24 | $29.28 | $29.28 | 18,799 |
| 2022-04-25 | $32.50 | $32.52 | $30.48 | $31.41 | $31.41 | 5,776 |
| 2022-04-22 | $32.61 | $33.07 | $32.00 | $33.07 | $33.07 | 3,652 |
| 2022-04-21 | $32.61 | $35.48 | $32.49 | $33.00 | $33.00 | 20,508 |
| 2022-04-20 | $32.30 | $33.61 | $31.90 | $32.20 | $32.20 | 7,511 |
| 2022-04-19 | $31.04 | $32.93 | $31.04 | $31.84 | $31.84 | 11,999 |
| 2022-04-18 | $31.06 | $33.21 | $31.06 | $32.97 | $32.97 | 7,177 |
| 2022-04-14 | $31.05 | $32.66 | $31.04 | $32.66 | $32.66 | 3,959 |
| 2022-04-13 | $32.00 | $32.30 | $31.03 | $31.39 | $31.39 | 6,011 |
| 2022-04-12 | $32.29 | $33.15 | $30.19 | $31.33 | $31.33 | 15,803 |
| 2022-04-11 | $32.58 | $32.90 | $31.19 | $31.50 | $31.50 | 9,321 |
| 2022-04-08 | $31.00 | $32.58 | $31.00 | $32.58 | $32.58 | 2,059 |
| 2022-04-07 | $31.79 | $32.68 | $31.01 | $31.01 | $31.01 | 11,174 |
| 2022-04-06 | $32.12 | $32.18 | $31.69 | $31.69 | $31.69 | 6,183 |
| 2022-04-05 | $32.58 | $32.95 | $30.65 | $32.20 | $32.20 | 42,823 |
| 2022-04-04 | $32.74 | $33.12 | $32.05 | $32.53 | $32.53 | 5,525 |
| 2022-04-01 | $33.00 | $33.01 | $32.70 | $32.70 | $32.70 | 2,971 |
| 2022-03-31 | $32.61 | $33.40 | $32.61 | $33.13 | $33.13 | 9,653 |
| 2022-03-30 | $34.10 | $34.20 | $32.29 | $32.56 | $32.56 | 29,481 |
| 2022-03-29 | $34.50 | $34.75 | $33.13 | $33.37 | $33.37 | 14,781 |
| 2022-03-28 | $34.45 | $35.27 | $33.86 | $34.55 | $34.55 | 16,508 |
| 2022-03-25 | $35.00 | $35.18 | $33.50 | $34.50 | $34.50 | 14,656 |
| 2022-03-24 | $33.40 | $36.47 | $33.34 | $34.39 | $34.39 | 48,817 |
| 2022-03-23 | $32.59 | $34.35 | $32.59 | $33.38 | $33.38 | 17,744 |
| 2022-03-22 | $32.45 | $33.78 | $32.40 | $32.40 | $32.40 | 17,858 |
| 2022-03-21 | $31.57 | $33.45 | $31.45 | $32.14 | $32.14 | 28,974 |
| 2022-03-18 | $30.19 | $32.20 | $29.51 | $31.50 | $31.50 | 52,763 |
| 2022-03-17 | $30.05 | $32.00 | $29.24 | $30.20 | $30.20 | 29,755 |
| 2022-03-16 | $31.31 | $32.00 | $29.40 | $30.20 | $30.20 | 22,898 |
| 2022-03-15 | $32.00 | $33.79 | $30.30 | $30.50 | $30.50 | 12,100 |
| 2022-03-14 | $33.61 | $33.61 | $31.90 | $31.91 | $31.91 | 10,846 |
| 2022-03-11 | $33.63 | $33.75 | $33.00 | $33.32 | $33.32 | 3,254 |
| 2022-03-10 | $33.00 | $34.76 | $33.00 | $33.30 | $33.30 | 6,116 |
| 2022-03-09 | $33.03 | $33.14 | $32.44 | $32.84 | $32.84 | 12,423 |
| 2022-03-08 | $32.55 | $33.53 | $32.22 | $32.83 | $32.83 | 6,390 |
| 2022-03-07 | $33.27 | $34.38 | $32.00 | $32.26 | $32.26 | 20,452 |
| 2022-03-04 | $35.10 | $35.72 | $34.12 | $34.65 | $34.65 | 22,598 |
| 2022-03-03 | $35.08 | $36.09 | $34.65 | $35.00 | $35.00 | 16,109 |
| 2022-03-02 | $35.56 | $35.95 | $34.62 | $35.21 | $35.21 | 21,792 |
| 2022-03-01 | $33.92 | $35.48 | $33.61 | $35.07 | $35.07 | 28,020 |
| 2022-02-28 | $34.26 | $35.36 | $33.00 | $34.00 | $34.00 | 37,283 |
| 2022-02-25 | $33.31 | $36.09 | $33.31 | $34.71 | $34.71 | 7,501 |
| 2022-02-24 | $34.30 | $34.30 | $32.58 | $33.30 | $33.30 | 8,942 |
| 2022-02-23 | $34.45 | $35.25 | $34.03 | $34.75 | $34.75 | 7,901 |
| 2022-02-22 | $32.64 | $36.16 | $32.32 | $34.74 | $34.74 | 62,769 |
| 2022-02-18 | $32.08 | $33.30 | $31.91 | $32.50 | $32.50 | 8,289 |
| 2022-02-17 | $31.75 | $32.71 | $31.75 | $32.00 | $32.00 | 3,105 |
| 2022-02-16 | $33.50 | $33.50 | $32.27 | $32.27 | $32.27 | 2,984 |
| 2022-02-15 | $31.70 | $31.99 | $31.29 | $31.85 | $31.85 | 7,248 |
| 2022-02-14 | $32.00 | $32.00 | $30.64 | $31.24 | $31.24 | 2,159 |
| 2022-02-11 | $31.16 | $31.91 | $31.16 | $31.88 | $31.88 | 7,520 |
| 2022-02-10 | $31.12 | $31.99 | $31.12 | $31.32 | $31.32 | 3,518 |
| 2022-02-09 | $31.12 | $32.84 | $30.51 | $31.00 | $31.00 | 23,382 |
| 2022-02-08 | $30.67 | $32.14 | $30.67 | $31.10 | $31.10 | 10,266 |
| 2022-02-07 | $30.44 | $30.44 | $30.43 | $30.44 | $30.44 | 1,333 |
| 2022-02-04 | $31.04 | $32.00 | $31.04 | $31.43 | $31.43 | 8,836 |
| 2022-02-03 | $30.12 | $30.66 | $30.12 | $30.66 | $30.66 | 1,499 |
| 2022-02-02 | $30.11 | $31.11 | $29.31 | $29.87 | $29.87 | 8,698 |
| 2022-02-01 | $30.05 | $30.05 | $29.05 | $29.86 | $29.86 | 5,420 |
| 2022-01-31 | $29.42 | $30.51 | $29.42 | $29.82 | $29.82 | 6,771 |
| 2022-01-28 | $28.76 | $30.04 | $28.76 | $29.32 | $29.32 | 4,302 |
| 2022-01-27 | $28.90 | $29.56 | $28.52 | $28.86 | $28.86 | 31,303 |
| 2022-01-26 | $29.18 | $30.10 | $28.75 | $29.12 | $29.12 | 4,072 |
| 2022-01-25 | $28.52 | $28.76 | $28.39 | $28.76 | $28.76 | 4,784 |
| 2022-01-24 | $29.22 | $29.22 | $27.79 | $28.70 | $28.70 | 14,580 |
| 2022-01-21 | $29.08 | $29.08 | $27.99 | $28.73 | $28.73 | 6,746 |
| 2022-01-20 | $29.12 | $29.90 | $28.96 | $29.58 | $29.58 | 32,502 |
| 2022-01-19 | $29.27 | $29.99 | $29.00 | $29.45 | $29.45 | 3,477 |
| 2022-01-18 | $27.71 | $29.96 | $27.71 | $29.96 | $29.96 | 6,779 |
| 2022-01-14 | $28.48 | $30.62 | $28.10 | $30.44 | $30.44 | 5,831 |
| 2022-01-13 | $28.32 | $28.94 | $28.09 | $28.65 | $28.65 | 4,631 |
| 2022-01-12 | $28.01 | $28.92 | $27.90 | $28.92 | $28.92 | 4,082 |
| 2022-01-11 | $27.78 | $28.08 | $27.78 | $28.01 | $28.01 | 5,710 |
| 2022-01-10 | $27.99 | $28.37 | $27.19 | $27.65 | $27.65 | 26,014 |
| 2022-01-07 | $26.78 | $28.91 | $26.56 | $28.11 | $28.11 | 19,661 |
| 2022-01-06 | $27.45 | $29.08 | $26.62 | $27.18 | $27.18 | 8,888 |
| 2022-01-05 | $28.50 | $29.10 | $27.45 | $27.51 | $27.51 | 6,797 |
| 2022-01-04 | $28.50 | $30.18 | $28.15 | $28.50 | $28.50 | 11,557 |
| 2022-01-03 | $28.50 | $30.80 | $28.50 | $28.64 | $28.64 | 16,070 |
| 2021-12-31 | $28.15 | $29.22 | $27.81 | $28.49 | $28.49 | 28,790 |
| 2021-12-30 | $28.86 | $30.41 | $27.87 | $27.87 | $27.87 | 9,298 |
| 2021-12-29 | $28.93 | $29.93 | $27.45 | $28.26 | $28.26 | 16,103 |
| 2021-12-28 | $29.83 | $33.75 | $29.79 | $29.81 | $29.81 | 20,105 |
| 2021-12-27 | $28.00 | $29.54 | $27.68 | $29.32 | $29.32 | 11,365 |
| 2021-12-23 | $26.84 | $29.13 | $26.84 | $28.59 | $28.59 | 4,858 |
| 2021-12-22 | $27.03 | $28.24 | $27.03 | $27.18 | $27.18 | 8,042 |
| 2021-12-21 | $27.18 | $27.88 | $25.94 | $26.66 | $26.66 | 22,089 |
| 2021-12-20 | $26.59 | $27.80 | $25.94 | $26.77 | $26.77 | 36,943 |
| 2021-12-17 | $26.00 | $27.94 | $25.90 | $26.79 | $26.79 | 37,486 |
| 2021-12-16 | $25.83 | $28.16 | $25.83 | $26.03 | $26.03 | 27,005 |
| 2021-12-15 | $28.38 | $29.75 | $25.01 | $25.30 | $25.30 | 39,049 |
| 2021-12-14 | $28.88 | $29.99 | $22.45 | $29.00 | $29.00 | 111,511 |
| 2021-12-13 | $33.42 | $34.52 | $30.80 | $31.04 | $31.04 | 18,063 |
| 2021-12-10 | $33.00 | $33.79 | $32.24 | $33.59 | $33.59 | 24,085 |
| 2021-12-09 | $31.46 | $33.98 | $31.46 | $32.12 | $32.12 | 13,719 |
| 2021-12-08 | $31.22 | $32.94 | $30.71 | $32.83 | $32.83 | 24,324 |
| 2021-12-07 | $31.06 | $32.43 | $30.71 | $31.21 | $31.21 | 15,947 |
| 2021-12-06 | $31.12 | $32.70 | $29.59 | $30.51 | $30.51 | 39,212 |
| 2021-12-03 | $31.60 | $32.94 | $30.00 | $31.42 | $31.42 | 22,037 |
| 2021-12-02 | $29.09 | $32.12 | $27.33 | $31.86 | $31.86 | 40,122 |
| 2021-12-01 | $28.37 | $29.58 | $28.14 | $28.75 | $28.75 | 36,113 |
| 2021-11-30 | $29.30 | $30.28 | $27.43 | $28.60 | $28.60 | 52,551 |
| 2021-11-29 | $32.00 | $32.00 | $29.54 | $30.07 | $30.07 | 88,228 |
| 2021-11-26 | $32.00 | $32.00 | $29.89 | $30.95 | $30.95 | 61,265 |
| 2021-11-24 | $32.78 | $34.00 | $31.33 | $31.99 | $31.99 | 5,117 |
| 2021-11-23 | $31.54 | $31.89 | $31.54 | $31.81 | $31.81 | 1,065 |
| 2021-11-22 | $30.43 | $31.81 | $29.60 | $31.80 | $31.80 | 7,128 |
| 2021-11-19 | $30.96 | $31.65 | $29.16 | $30.75 | $30.75 | 20,023 |
| 2021-11-18 | $31.89 | $33.00 | $30.70 | $31.52 | $31.52 | 16,384 |
| 2021-11-17 | $30.66 | $33.40 | $30.52 | $32.88 | $32.88 | 17,969 |
| 2021-11-16 | $31.03 | $32.30 | $31.03 | $31.09 | $31.09 | 5,620 |
| 2021-11-15 | $32.33 | $33.86 | $30.43 | $31.51 | $31.51 | 8,983 |
| 2021-11-12 | $32.47 | $33.95 | $32.46 | $33.54 | $33.54 | 12,686 |
| 2021-11-11 | $35.36 | $35.36 | $32.84 | $34.26 | $34.26 | 8,002 |
| 2021-11-10 | $32.96 | $35.00 | $32.01 | $34.92 | $34.92 | 16,185 |
| 2021-11-09 | $34.10 | $35.23 | $33.20 | $33.37 | $33.37 | 17,422 |
| 2021-11-08 | $29.72 | $34.66 | $29.72 | $33.85 | $33.85 | 32,008 |
| 2021-11-05 | $28.86 | $29.72 | $28.19 | $28.30 | $28.30 | 6,417 |
| 2021-11-04 | $29.83 | $29.83 | $27.00 | $28.02 | $28.02 | 11,223 |
| 2021-11-03 | $28.51 | $29.96 | $28.51 | $29.21 | $29.21 | 1,987 |
| 2021-11-02 | $29.74 | $29.74 | $28.20 | $28.68 | $28.68 | 4,071 |
| 2021-11-01 | $28.01 | $29.31 | $28.01 | $29.31 | $29.31 | 1,318 |
| 2021-10-29 | $28.98 | $28.98 | $27.50 | $28.22 | $28.22 | 9,082 |
| 2021-10-28 | $29.30 | $30.60 | $28.55 | $28.74 | $28.74 | 2,581 |
| 2021-10-27 | $29.54 | $29.77 | $28.81 | $28.90 | $28.90 | 6,939 |
| 2021-10-26 | $30.18 | $31.40 | $29.10 | $29.97 | $29.97 | 7,629 |
| 2021-10-25 | $29.50 | $31.22 | $29.50 | $29.81 | $29.81 | 4,878 |
| 2021-10-22 | $29.49 | $32.85 | $28.65 | $29.68 | $29.68 | 17,362 |
| 2021-10-21 | $28.97 | $28.99 | $25.85 | $28.99 | $28.99 | 16,784 |
| 2021-10-20 | $30.05 | $30.05 | $28.19 | $29.12 | $29.12 | 9,160 |
| 2021-10-19 | $31.75 | $31.75 | $28.82 | $29.71 | $29.71 | 7,599 |
| 2021-10-18 | $30.51 | $31.20 | $30.11 | $30.11 | $30.11 | 4,450 |
| 2021-10-15 | $30.63 | $31.32 | $29.77 | $30.91 | $30.91 | 7,871 |
| 2021-10-14 | $32.50 | $32.50 | $30.24 | $30.51 | $30.51 | 8,352 |
| 2021-10-13 | $31.11 | $31.22 | $31.00 | $31.11 | $31.11 | 3,073 |
| 2021-10-12 | $31.05 | $31.25 | $31.05 | $31.05 | $31.05 | 1,751 |
| 2021-10-11 | $31.80 | $31.84 | $31.10 | $31.10 | $31.10 | 4,835 |
| 2021-10-08 | $32.00 | $32.78 | $31.76 | $31.90 | $31.90 | 3,907 |
| 2021-10-07 | $32.50 | $33.50 | $31.94 | $32.01 | $32.01 | 10,515 |
| 2021-10-06 | $32.00 | $32.96 | $32.00 | $32.53 | $32.53 | 2,002 |
| 2021-10-05 | $32.60 | $33.72 | $31.50 | $32.06 | $32.06 | 21,255 |
| 2021-10-04 | $33.76 | $34.41 | $32.01 | $32.89 | $32.89 | 13,209 |
| 2021-10-01 | $34.66 | $35.46 | $33.68 | $33.68 | $33.68 | 16,500 |
| 2021-09-30 | $35.40 | $35.71 | $33.33 | $35.22 | $35.22 | 16,151 |
| 2021-09-29 | $35.70 | $35.86 | $34.35 | $35.45 | $35.45 | 19,171 |
| 2021-09-28 | $35.14 | $35.62 | $34.91 | $35.41 | $35.41 | 33,170 |
| 2021-09-27 | $34.24 | $36.15 | $34.23 | $35.50 | $35.50 | 26,053 |
| 2021-09-24 | $32.52 | $35.29 | $32.52 | $33.90 | $33.90 | 31,749 |
| 2021-09-23 | $32.88 | $33.73 | $31.94 | $32.97 | $32.97 | 31,878 |
| 2021-09-22 | $31.66 | $34.16 | $31.07 | $32.91 | $32.91 | 12,649 |
| 2021-09-21 | $33.33 | $33.50 | $30.80 | $31.46 | $31.46 | 21,604 |
| 2021-09-20 | $32.48 | $33.00 | $31.50 | $33.00 | $33.00 | 25,080 |
| 2021-09-17 | $29.26 | $34.40 | $28.03 | $33.53 | $33.53 | 76,349 |
| 2021-09-16 | $30.29 | $30.85 | $28.25 | $29.15 | $29.15 | 40,625 |
| 2021-09-15 | $30.75 | $31.81 | $29.53 | $30.29 | $30.29 | 28,049 |
| 2021-09-14 | $29.90 | $30.93 | $29.70 | $30.93 | $30.93 | 19,041 |
| 2021-09-13 | $31.64 | $32.92 | $28.91 | $29.06 | $29.06 | 34,222 |
| 2021-09-10 | $32.56 | $32.80 | $31.53 | $32.00 | $32.00 | 32,479 |
| 2021-09-09 | $34.51 | $35.82 | $32.15 | $33.00 | $33.00 | 41,640 |
| 2021-09-08 | $35.82 | $37.51 | $35.50 | $36.45 | $36.45 | 36,470 |
| 2021-09-07 | $36.71 | $38.00 | $35.50 | $35.73 | $35.73 | 62,060 |
| 2021-09-03 | $35.89 | $38.28 | $35.25 | $36.74 | $36.74 | 23,581 |
| 2021-09-02 | $38.00 | $38.95 | $35.59 | $36.00 | $36.00 | 34,724 |
| 2021-09-01 | $37.43 | $38.00 | $36.33 | $38.00 | $38.00 | 22,183 |
| 2021-08-31 | $36.59 | $37.97 | $34.89 | $36.88 | $36.88 | 15,233 |
| 2021-08-30 | $36.43 | $37.64 | $34.90 | $36.57 | $36.57 | 29,651 |
| 2021-08-27 | $35.81 | $37.68 | $35.73 | $36.49 | $36.49 | 19,822 |
| 2021-08-26 | $36.85 | $36.85 | $34.12 | $35.19 | $35.19 | 33,533 |
| 2021-08-25 | $35.58 | $37.40 | $34.19 | $37.00 | $37.00 | 21,953 |
| 2021-08-24 | $34.19 | $37.29 | $34.02 | $35.74 | $35.74 | 23,059 |
| 2021-08-23 | $32.71 | $35.21 | $32.13 | $34.00 | $34.00 | 40,103 |
| 2021-08-20 | $32.88 | $32.93 | $30.79 | $32.90 | $32.90 | 18,506 |
| 2021-08-19 | $34.64 | $35.69 | $31.74 | $33.15 | $33.15 | 35,879 |
| 2021-08-18 | $33.57 | $36.48 | $32.29 | $35.50 | $35.50 | 50,233 |
| 2021-08-17 | $30.03 | $33.32 | $30.03 | $33.18 | $33.18 | 39,814 |
| 2021-08-16 | $29.64 | $32.77 | $29.64 | $30.73 | $30.73 | 58,710 |
| 2021-08-13 | $25.03 | $30.39 | $24.57 | $29.64 | $29.64 | 85,610 |
| 2021-08-12 | $25.75 | $25.82 | $23.49 | $24.96 | $24.96 | 32,344 |
| 2021-08-11 | $23.50 | $25.39 | $23.28 | $25.12 | $25.12 | 51,309 |
| 2021-08-10 | $26.26 | $26.50 | $21.08 | $24.01 | $24.01 | 138,622 |
| 2021-08-09 | $25.49 | $26.50 | $25.03 | $26.24 | $26.24 | 102,877 |
| 2021-08-06 | $24.24 | $25.77 | $23.52 | $25.50 | $25.50 | 27,846 |
| 2021-08-05 | $22.04 | $24.66 | $22.04 | $24.25 | $24.25 | 68,729 |
| 2021-08-04 | $24.72 | $24.72 | $22.27 | $22.41 | $22.41 | 33,556 |
| 2021-08-03 | $25.09 | $27.56 | $24.09 | $24.75 | $24.75 | 36,194 |
| 2021-08-02 | $28.04 | $29.76 | $23.75 | $25.16 | $25.16 | 74,313 |
| 2021-07-30 | $30.47 | $31.50 | $27.89 | $28.00 | $28.00 | 15,236 |
| 2021-07-29 | $31.51 | $32.96 | $30.46 | $30.75 | $30.75 | 27,391 |
| 2021-07-28 | $31.07 | $31.62 | $30.20 | $31.18 | $31.18 | 21,976 |
| 2021-07-27 | $31.36 | $31.93 | $30.46 | $31.17 | $31.17 | 27,050 |
| 2021-07-26 | $32.86 | $33.75 | $32.23 | $32.32 | $32.32 | 44,286 |
| 2021-07-23 | $36.34 | $36.90 | $32.60 | $33.50 | $33.50 | 49,862 |
| 2021-07-22 | $41.63 | $41.82 | $36.27 | $36.28 | $36.28 | 55,433 |
| 2021-07-21 | $39.70 | $43.50 | $39.35 | $42.97 | $42.97 | 27,489 |
| 2021-07-20 | $37.51 | $40.96 | $37.51 | $39.70 | $39.70 | 39,585 |
| 2021-07-19 | $44.88 | $45.17 | $37.99 | $38.47 | $38.47 | 32,366 |
| 2021-07-16 | $47.93 | $48.99 | $46.23 | $46.23 | $46.23 | 18,073 |
| 2021-07-15 | $48.04 | $49.83 | $48.00 | $48.54 | $48.54 | 11,209 |
| 2021-07-14 | $48.01 | $49.40 | $47.00 | $48.50 | $48.50 | 18,042 |
| 2021-07-13 | $51.86 | $51.86 | $48.00 | $48.32 | $48.32 | 16,114 |
| 2021-07-12 | $51.34 | $52.26 | $50.07 | $51.78 | $51.78 | 13,512 |
| 2021-07-09 | $57.00 | $57.00 | $51.78 | $52.00 | $52.00 | 17,224 |
| 2021-07-08 | $56.80 | $58.49 | $56.33 | $57.08 | $57.08 | 37,416 |
| 2021-07-07 | $58.37 | $58.94 | $57.39 | $57.39 | $57.39 | 8,459 |
| 2021-07-06 | $51.24 | $58.92 | $50.07 | $57.25 | $57.25 | 41,674 |
| 2021-07-02 | $49.94 | $51.00 | $49.48 | $50.73 | $50.73 | 6,823 |
| 2021-07-01 | $49.89 | $49.89 | $48.35 | $48.50 | $48.50 | 5,276 |
| 2021-06-30 | $50.00 | $50.91 | $49.00 | $49.50 | $49.50 | 6,318 |
| 2021-06-29 | $48.64 | $51.50 | $46.68 | $49.99 | $49.99 | 12,106 |
| 2021-06-28 | $46.14 | $49.80 | $45.69 | $49.11 | $49.11 | 18,816 |
| 2021-06-25 | $44.01 | $46.15 | $44.01 | $45.89 | $45.89 | 7,815 |
| 2021-06-24 | $45.29 | $45.98 | $43.96 | $43.96 | $43.96 | 2,928 |
| 2021-06-23 | $44.39 | $45.08 | $44.25 | $44.50 | $44.50 | 5,318 |
| 2021-06-22 | $44.14 | $45.12 | $43.11 | $43.75 | $43.75 | 6,125 |
| 2021-06-21 | $41.21 | $44.04 | $40.18 | $44.04 | $44.04 | 11,852 |
| 2021-06-18 | $44.30 | $44.30 | $40.51 | $42.04 | $42.04 | 15,495 |
| 2021-06-17 | $45.84 | $47.22 | $44.00 | $44.99 | $44.99 | 4,737 |
| 2021-06-16 | $45.87 | $46.26 | $45.19 | $46.26 | $46.26 | 3,577 |
| 2021-06-15 | $45.29 | $46.16 | $45.00 | $46.02 | $46.02 | 5,566 |
| 2021-06-14 | $44.18 | $46.64 | $43.61 | $45.51 | $45.51 | 8,552 |
| 2021-06-11 | $41.43 | $44.51 | $41.43 | $44.51 | $44.51 | 6,326 |
| 2021-06-10 | $40.73 | $41.82 | $40.73 | $41.49 | $41.49 | 12,423 |
| 2021-06-09 | $42.50 | $43.48 | $40.23 | $40.66 | $40.66 | 11,523 |
| 2021-06-08 | $44.92 | $45.50 | $43.03 | $43.60 | $43.60 | 8,456 |
| 2021-06-07 | $44.68 | $44.99 | $44.60 | $44.95 | $44.95 | 18,455 |
| 2021-06-04 | $44.90 | $45.64 | $44.47 | $44.50 | $44.50 | 7,082 |
| 2021-06-03 | $44.91 | $45.40 | $44.21 | $44.86 | $44.86 | 13,053 |
| 2021-06-02 | $43.43 | $44.88 | $43.43 | $44.50 | $44.50 | 15,817 |
| 2021-06-01 | $46.44 | $46.44 | $43.13 | $43.70 | $43.70 | 34,540 |
| 2021-05-28 | $46.31 | $46.69 | $45.79 | $46.68 | $46.68 | 9,915 |
| 2021-05-27 | $48.25 | $48.25 | $45.88 | $47.15 | $47.15 | 27,480 |
| 2021-05-26 | $48.33 | $48.41 | $46.70 | $47.97 | $47.97 | 34,207 |
| 2021-05-25 | $50.00 | $50.52 | $47.60 | $48.21 | $48.21 | 9,847 |
| 2021-05-24 | $49.49 | $50.00 | $47.83 | $50.00 | $50.00 | 27,167 |
| 2021-05-21 | $49.74 | $51.29 | $48.60 | $48.92 | $48.92 | 10,105 |
| 2021-05-20 | $53.00 | $53.94 | $48.92 | $49.58 | $49.58 | 26,347 |
| 2021-05-19 | $55.00 | $55.00 | $52.08 | $52.74 | $52.74 | 33,526 |
| 2021-05-18 | $54.47 | $54.80 | $53.35 | $54.75 | $54.75 | 36,401 |
| 2021-05-17 | $50.00 | $54.44 | $50.00 | $52.80 | $52.80 | 30,781 |
| 2021-05-14 | $50.50 | $51.86 | $49.00 | $50.50 | $50.50 | 28,607 |
| 2021-05-13 | $46.79 | $50.98 | $46.79 | $49.96 | $49.96 | 34,282 |
| 2021-05-12 | $50.94 | $51.91 | $46.40 | $46.76 | $46.76 | 24,341 |
| 2021-05-11 | $49.90 | $51.25 | $47.99 | $50.75 | $50.75 | 25,164 |
| 2021-05-10 | $48.00 | $51.09 | $45.81 | $50.35 | $50.35 | 32,591 |
| 2021-05-07 | $44.41 | $48.07 | $43.10 | $48.00 | $48.00 | 18,814 |
| 2021-05-06 | $46.66 | $47.89 | $44.85 | $44.85 | $44.85 | 13,280 |
| 2021-05-05 | $45.47 | $49.00 | $44.67 | $46.76 | $46.76 | 25,000 |
| 2021-05-04 | $44.21 | $45.52 | $43.38 | $44.24 | $44.24 | 66,802 |
| 2021-05-03 | $40.22 | $45.87 | $39.78 | $45.12 | $45.12 | 34,330 |
| 2021-04-30 | $39.44 | $40.67 | $39.28 | $40.22 | $40.22 | 23,199 |
| 2021-04-29 | $40.11 | $40.64 | $37.70 | $39.68 | $39.68 | 82,454 |
| 2021-04-28 | $39.36 | $41.95 | $38.92 | $39.50 | $39.50 | 61,542 |
| 2021-04-27 | $41.50 | $43.42 | $39.61 | $39.61 | $39.61 | 40,811 |
| 2021-04-26 | $40.83 | $43.18 | $40.83 | $42.07 | $42.07 | 19,424 |
| 2021-04-23 | $40.67 | $41.50 | $40.11 | $40.83 | $40.83 | 28,063 |
| 2021-04-22 | $39.51 | $40.95 | $39.51 | $40.20 | $40.20 | 20,713 |
| 2021-04-21 | $39.66 | $41.50 | $39.01 | $39.57 | $39.57 | 48,278 |
| 2021-04-20 | $39.83 | $41.45 | $38.34 | $40.25 | $40.25 | 65,663 |
| 2021-04-19 | $40.36 | $40.60 | $39.41 | $39.73 | $39.73 | 18,353 |
| 2021-04-16 | $40.16 | $40.85 | $39.79 | $40.00 | $40.00 | 8,633 |
| 2021-04-15 | $40.91 | $42.28 | $39.75 | $41.24 | $41.24 | 34,753 |
| 2021-04-14 | $41.00 | $42.40 | $39.11 | $41.50 | $41.50 | 31,517 |
| 2021-04-13 | $39.32 | $41.00 | $38.02 | $40.91 | $40.91 | 12,480 |
| 2021-04-12 | $38.84 | $40.00 | $38.51 | $39.51 | $39.51 | 8,436 |
| 2021-04-09 | $38.64 | $39.34 | $38.50 | $38.84 | $38.84 | 7,225 |
| 2021-04-08 | $40.00 | $40.00 | $37.51 | $38.79 | $38.79 | 28,778 |
| 2021-04-07 | $39.81 | $40.15 | $39.00 | $39.41 | $39.41 | 10,030 |
| 2021-04-06 | $39.61 | $40.79 | $39.29 | $39.88 | $39.88 | 33,789 |
| 2021-04-05 | $39.03 | $41.53 | $39.03 | $40.28 | $40.28 | 36,346 |
| 2021-04-01 | $38.96 | $42.00 | $38.74 | $39.42 | $39.42 | 19,740 |
| 2021-03-31 | $35.08 | $39.00 | $34.50 | $38.50 | $38.50 | 27,745 |
| 2021-03-30 | $38.82 | $40.02 | $34.82 | $34.82 | $34.82 | 36,672 |
| 2021-03-29 | $37.49 | $39.65 | $37.49 | $38.46 | $38.46 | 21,566 |
| 2021-03-26 | $35.10 | $38.01 | $35.10 | $37.49 | $37.49 | 18,763 |
| 2021-03-25 | $33.71 | $35.89 | $31.63 | $35.01 | $35.01 | 14,033 |
| 2021-03-24 | $36.00 | $38.39 | $35.54 | $36.42 | $36.42 | 27,349 |
| 2021-03-23 | $36.93 | $38.77 | $35.09 | $36.07 | $36.07 | 23,922 |
| 2021-03-22 | $41.51 | $42.13 | $36.61 | $36.61 | $36.61 | 39,024 |
| 2021-03-19 | $42.61 | $45.14 | $42.00 | $42.00 | $42.00 | 18,905 |
| 2021-03-18 | $43.40 | $45.20 | $42.65 | $43.11 | $43.11 | 14,636 |
| 2021-03-17 | $44.00 | $45.12 | $41.05 | $43.55 | $43.55 | 36,619 |
| 2021-03-16 | $36.10 | $47.79 | $35.90 | $45.18 | $45.18 | 140,839 |
| 2021-03-15 | $38.62 | $38.63 | $36.09 | $36.20 | $36.20 | 44,818 |
| 2021-03-12 | $34.95 | $38.67 | $33.29 | $37.68 | $37.68 | 43,738 |
| 2021-03-11 | $32.92 | $35.79 | $32.82 | $35.74 | $35.74 | 51,876 |
| 2021-03-10 | $31.55 | $34.79 | $31.55 | $32.57 | $32.57 | 31,914 |
| 2021-03-09 | $31.09 | $33.03 | $30.10 | $31.79 | $31.79 | 9,962 |
| 2021-03-08 | $29.16 | $31.70 | $29.16 | $31.40 | $31.40 | 13,257 |
| 2021-03-05 | $28.36 | $29.83 | $27.58 | $29.16 | $29.16 | 11,637 |
| 2021-03-04 | $29.54 | $29.98 | $26.61 | $28.31 | $28.31 | 43,091 |
| 2021-03-03 | $30.02 | $32.19 | $28.89 | $29.64 | $29.64 | 45,347 |
| 2021-03-02 | $29.06 | $31.61 | $29.06 | $30.45 | $30.45 | 40,573 |
| 2021-03-01 | $32.15 | $33.65 | $26.89 | $29.18 | $29.18 | 85,962 |
| 2021-02-26 | $33.80 | $34.70 | $31.00 | $31.28 | $31.28 | 66,165 |
| 2021-02-25 | $36.36 | $36.65 | $33.20 | $33.60 | $33.60 | 38,409 |
| 2021-02-24 | $31.70 | $36.72 | $30.66 | $36.44 | $36.44 | 88,456 |
| 2021-02-23 | $30.65 | $32.05 | $28.56 | $31.47 | $31.47 | 65,313 |
| 2021-02-22 | $28.10 | $31.86 | $27.50 | $30.85 | $30.85 | 45,216 |
| 2021-02-19 | $26.89 | $28.98 | $26.89 | $28.50 | $28.50 | 29,137 |
| 2021-02-18 | $27.23 | $28.29 | $26.19 | $26.90 | $26.90 | 30,444 |
| 2021-02-17 | $28.45 | $29.33 | $27.79 | $28.22 | $28.22 | 31,997 |
| 2021-02-16 | $27.42 | $29.66 | $26.67 | $29.13 | $29.13 | 76,594 |
| 2021-02-12 | $27.21 | $28.53 | $25.81 | $26.99 | $26.99 | 58,701 |
| 2021-02-11 | $27.79 | $29.50 | $27.24 | $27.44 | $27.44 | 78,240 |
| 2021-02-10 | $29.28 | $30.03 | $27.30 | $27.52 | $27.52 | 93,929 |
| 2021-02-09 | $36.18 | $36.18 | $27.51 | $29.25 | $29.25 | 182,416 |
| 2021-02-08 | $38.71 | $41.36 | $35.82 | $36.56 | $36.56 | 75,331 |
| 2021-02-05 | $35.80 | $39.80 | $32.87 | $38.33 | $38.33 | 89,352 |
| 2021-02-04 | $30.76 | $38.40 | $30.69 | $35.48 | $35.48 | 140,532 |
| 2021-02-03 | $29.30 | $31.71 | $28.90 | $30.61 | $30.61 | 39,415 |
| 2021-02-02 | $28.25 | $29.80 | $27.30 | $29.40 | $29.40 | 91,862 |
| 2021-02-01 | $24.77 | $28.89 | $24.67 | $27.55 | $27.55 | 57,569 |
| 2021-01-29 | $24.97 | $25.82 | $23.26 | $24.50 | $24.50 | 62,286 |
| 2021-01-28 | $25.51 | $26.18 | $24.50 | $25.12 | $25.12 | 31,662 |
| 2021-01-27 | $25.43 | $27.00 | $25.20 | $25.43 | $25.43 | 22,828 |
| 2021-01-26 | $26.80 | $27.07 | $25.65 | $25.87 | $25.87 | 48,505 |
| 2021-01-25 | $26.88 | $27.24 | $25.40 | $26.43 | $26.43 | 41,474 |
| 2021-01-22 | $27.19 | $27.63 | $25.00 | $27.04 | $27.04 | 69,448 |
| 2021-01-21 | $21.45 | $28.64 | $21.45 | $26.99 | $26.99 | 157,417 |
| 2021-01-20 | $20.61 | $21.89 | $20.25 | $21.36 | $21.36 | 64,080 |
| 2021-01-19 | $19.86 | $22.81 | $19.58 | $20.48 | $20.48 | 101,588 |
| 2021-01-15 | $17.47 | $19.23 | $17.01 | $19.23 | $19.23 | 61,873 |
| 2021-01-14 | $15.16 | $17.84 | $15.16 | $17.40 | $17.40 | 48,375 |
| 2021-01-13 | $13.89 | $15.50 | $13.89 | $15.30 | $15.30 | 35,290 |
| 2021-01-12 | $14.01 | $14.35 | $14.01 | $14.12 | $14.12 | 22,491 |
| 2021-01-11 | $14.10 | $14.30 | $13.35 | $13.90 | $13.90 | 15,505 |
| 2021-01-08 | $12.85 | $14.47 | $12.50 | $14.33 | $14.33 | 60,727 |
| 2021-01-07 | $12.61 | $12.89 | $12.46 | $12.78 | $12.78 | 24,550 |
| 2021-01-06 | $12.29 | $12.74 | $12.29 | $12.50 | $12.50 | 23,993 |
| 2021-01-05 | $11.56 | $12.30 | $11.56 | $12.23 | $12.23 | 15,735 |
| 2021-01-04 | $12.39 | $12.49 | $11.48 | $11.59 | $11.59 | 33,017 |
| 2020-12-31 | $12.39 | $12.45 | $12.03 | $12.34 | $12.34 | 22,968 |
| 2020-12-30 | $12.75 | $12.75 | $12.20 | $12.23 | $12.23 | 24,528 |
| 2020-12-29 | $12.90 | $12.94 | $12.56 | $12.75 | $12.75 | 24,317 |
| 2020-12-28 | $12.75 | $13.21 | $12.75 | $12.95 | $12.95 | 23,556 |
| 2020-12-24 | $13.25 | $13.33 | $12.75 | $12.90 | $12.90 | 25,655 |
| 2020-12-23 | $13.54 | $13.89 | $13.03 | $13.30 | $13.30 | 18,975 |
| 2020-12-22 | $13.99 | $13.99 | $12.75 | $12.98 | $12.98 | 26,337 |
| 2020-12-21 | $14.07 | $14.16 | $13.14 | $13.60 | $13.60 | 34,567 |
| 2020-12-18 | $14.87 | $14.95 | $14.16 | $14.39 | $14.39 | 28,643 |
| 2020-12-17 | $14.53 | $15.27 | $14.30 | $14.88 | $14.88 | 29,144 |
| 2020-12-16 | $14.83 | $15.02 | $14.16 | $14.77 | $14.77 | 29,794 |
| 2020-12-15 | $15.18 | $15.63 | $14.01 | $14.71 | $14.71 | 34,652 |
| 2020-12-14 | $14.65 | $16.86 | $13.96 | $15.34 | $15.34 | 66,492 |
| 2020-12-11 | $1.00 | $1.09 | $0.98 | $1.01 | $15.15 | 24,455 |
| 2020-12-10 | $1.04 | $1.10 | $1.02 | $1.05 | $15.75 | 43,238 |
| 2020-12-09 | $1.25 | $1.27 | $1.14 | $1.16 | $17.40 | 22,938 |
| 2020-12-08 | $1.21 | $1.24 | $1.13 | $1.23 | $18.45 | 28,721 |
| 2020-12-07 | $1.31 | $1.38 | $1.20 | $1.24 | $18.60 | 29,978 |
| 2020-12-04 | $1.15 | $1.33 | $1.12 | $1.30 | $19.50 | 77,773 |
| 2020-12-03 | $0.90 | $1.14 | $0.90 | $1.12 | $16.80 | 70,087 |
| 2020-12-02 | $0.87 | $0.98 | $0.86 | $0.91 | $13.70 | 64,860 |
| 2020-12-01 | $0.90 | $0.94 | $0.81 | $0.82 | $12.36 | 20,323 |
| 2020-11-30 | $0.96 | $0.98 | $0.87 | $0.87 | $13.05 | 21,129 |
| 2020-11-27 | $0.91 | $0.96 | $0.90 | $0.94 | $14.05 | 12,089 |
| 2020-11-25 | $0.85 | $0.93 | $0.85 | $0.90 | $13.50 | 16,774 |
| 2020-11-24 | $0.83 | $0.94 | $0.81 | $0.82 | $12.32 | 38,049 |
| 2020-11-23 | $0.70 | $0.82 | $0.70 | $0.81 | $12.11 | 17,289 |
| 2020-11-20 | $0.69 | $0.82 | $0.68 | $0.73 | $10.89 | 36,572 |
| 2020-11-19 | $0.79 | $0.83 | $0.69 | $0.74 | $11.10 | 31,417 |
| 2020-11-18 | $0.75 | $0.90 | $0.74 | $0.80 | $12.00 | 57,955 |
| 2020-11-17 | $0.66 | $0.84 | $0.66 | $0.81 | $12.21 | 43,637 |
| 2020-11-16 | $0.68 | $0.73 | $0.67 | $0.70 | $10.50 | 37,205 |
| 2020-11-13 | $0.58 | $0.67 | $0.57 | $0.66 | $9.87 | 32,627 |
| 2020-11-12 | $0.59 | $0.61 | $0.57 | $0.60 | $8.97 | 8,374 |
| 2020-11-11 | $0.60 | $0.62 | $0.55 | $0.58 | $8.69 | 27,533 |
| 2020-11-10 | $0.63 | $0.63 | $0.58 | $0.60 | $9.06 | 10,144 |
| 2020-11-09 | $0.60 | $0.63 | $0.58 | $0.62 | $9.28 | 42,647 |
| 2020-11-06 | $0.56 | $0.59 | $0.55 | $0.57 | $8.62 | 8,525 |
| 2020-11-05 | $0.56 | $0.60 | $0.56 | $0.59 | $8.84 | 8,107 |
| 2020-11-04 | $0.56 | $0.60 | $0.56 | $0.59 | $8.84 | 10,480 |
| 2020-11-03 | $0.58 | $0.58 | $0.56 | $0.57 | $8.57 | 12,186 |
| 2020-11-02 | $0.52 | $0.57 | $0.52 | $0.54 | $8.11 | 10,860 |
| 2020-10-30 | $0.50 | $0.55 | $0.49 | $0.50 | $7.44 | 12,709 |
| 2020-10-29 | $0.53 | $0.55 | $0.51 | $0.52 | $7.74 | 4,497 |
| 2020-10-28 | $0.55 | $0.55 | $0.53 | $0.53 | $7.99 | 10,598 |
| 2020-10-27 | $0.58 | $0.58 | $0.55 | $0.56 | $8.40 | 8,553 |
| 2020-10-26 | $0.61 | $0.62 | $0.52 | $0.57 | $8.50 | 21,572 |
| 2020-10-23 | $0.60 | $0.63 | $0.60 | $0.61 | $9.15 | 4,566 |
| 2020-10-22 | $0.60 | $0.63 | $0.59 | $0.61 | $9.08 | 8,590 |
| 2020-10-21 | $0.60 | $0.62 | $0.59 | $0.59 | $8.79 | 10,973 |
| 2020-10-20 | $0.60 | $0.62 | $0.60 | $0.60 | $9.03 | 5,448 |
| 2020-10-19 | $0.62 | $0.64 | $0.61 | $0.62 | $9.30 | 4,596 |
| 2020-10-16 | $0.64 | $0.64 | $0.61 | $0.61 | $9.15 | 10,976 |
| 2020-10-15 | $0.65 | $0.65 | $0.62 | $0.63 | $9.45 | 2,287 |
| 2020-10-14 | $0.66 | $0.66 | $0.60 | $0.65 | $9.70 | 26,361 |
| 2020-10-13 | $0.63 | $0.64 | $0.61 | $0.62 | $9.23 | 20,810 |
| 2020-10-12 | $0.63 | $0.65 | $0.62 | $0.62 | $9.30 | 3,478 |
| 2020-10-09 | $0.66 | $0.66 | $0.62 | $0.64 | $9.57 | 4,023 |
| 2020-10-08 | $0.63 | $0.65 | $0.63 | $0.65 | $9.75 | 5,236 |
| 2020-10-07 | $0.64 | $0.65 | $0.60 | $0.64 | $9.57 | 14,829 |
| 2020-10-06 | $0.67 | $0.67 | $0.62 | $0.62 | $9.35 | 3,402 |
| 2020-10-05 | $0.67 | $0.67 | $0.63 | $0.64 | $9.55 | 6,255 |
| 2020-10-02 | $0.62 | $0.65 | $0.62 | $0.64 | $9.67 | 2,178 |
| 2020-10-01 | $0.63 | $0.67 | $0.62 | $0.64 | $9.54 | 3,870 |
| 2020-09-30 | $0.66 | $0.68 | $0.63 | $0.63 | $9.42 | 3,583 |
| 2020-09-29 | $0.63 | $0.67 | $0.63 | $0.65 | $9.81 | 3,205 |
| 2020-09-28 | $0.60 | $0.66 | $0.60 | $0.63 | $9.38 | 7,223 |
| 2020-09-25 | $0.62 | $0.66 | $0.61 | $0.62 | $9.30 | 9,001 |
| 2020-09-24 | $0.64 | $0.65 | $0.62 | $0.63 | $9.38 | 10,091 |
| 2020-09-23 | $0.64 | $0.66 | $0.64 | $0.65 | $9.69 | 5,843 |
| 2020-09-22 | $0.70 | $0.70 | $0.64 | $0.65 | $9.75 | 5,702 |
| 2020-09-21 | $0.65 | $0.66 | $0.63 | $0.63 | $9.44 | 2,567 |
| 2020-09-18 | $0.68 | $0.70 | $0.65 | $0.66 | $9.87 | 15,643 |
| 2020-09-17 | $0.66 | $0.68 | $0.66 | $0.67 | $10.02 | 4,562 |
| 2020-09-16 | $0.64 | $0.68 | $0.63 | $0.66 | $9.93 | 7,952 |
| 2020-09-15 | $0.65 | $0.67 | $0.63 | $0.66 | $9.85 | 14,573 |
| 2020-09-14 | $0.59 | $0.66 | $0.59 | $0.64 | $9.60 | 18,376 |
| 2020-09-11 | $0.59 | $0.61 | $0.58 | $0.61 | $9.10 | 7,805 |
| 2020-09-10 | $0.63 | $0.63 | $0.60 | $0.61 | $9.22 | 10,556 |
| 2020-09-09 | $0.63 | $0.65 | $0.61 | $0.64 | $9.65 | 14,130 |
| 2020-09-08 | $0.65 | $0.65 | $0.60 | $0.64 | $9.59 | 12,561 |
| 2020-09-04 | $0.64 | $0.67 | $0.61 | $0.64 | $9.67 | 10,255 |
| 2020-09-03 | $0.68 | $0.70 | $0.61 | $0.63 | $9.50 | 17,625 |
| 2020-09-02 | $0.70 | $0.70 | $0.65 | $0.68 | $10.20 | 8,429 |
| 2020-09-01 | $0.70 | $0.71 | $0.65 | $0.67 | $10.01 | 9,841 |
| 2020-08-31 | $0.68 | $0.74 | $0.68 | $0.70 | $10.50 | 23,621 |
| 2020-08-28 | $0.69 | $0.70 | $0.68 | $0.69 | $10.35 | 7,526 |
| 2020-08-27 | $0.65 | $0.68 | $0.62 | $0.68 | $10.20 | 28,964 |
| 2020-08-26 | $0.65 | $0.67 | $0.63 | $0.65 | $9.73 | 12,665 |
| 2020-08-25 | $0.65 | $0.66 | $0.62 | $0.64 | $9.62 | 10,722 |
| 2020-08-24 | $0.63 | $0.66 | $0.62 | $0.65 | $9.71 | 15,387 |
| 2020-08-21 | $0.61 | $0.63 | $0.60 | $0.63 | $9.45 | 9,520 |
| 2020-08-20 | $0.62 | $0.63 | $0.60 | $0.62 | $9.31 | 8,762 |
| 2020-08-19 | $0.61 | $0.63 | $0.60 | $0.62 | $9.32 | 7,098 |
| 2020-08-18 | $0.63 | $0.66 | $0.61 | $0.61 | $9.14 | 12,250 |
| 2020-08-17 | $0.62 | $0.65 | $0.61 | $0.63 | $9.42 | 12,727 |
| 2020-08-14 | $0.64 | $0.65 | $0.62 | $0.63 | $9.45 | 8,667 |
| 2020-08-13 | $0.71 | $0.71 | $0.62 | $0.63 | $9.45 | 29,935 |
| 2020-08-12 | $0.71 | $0.71 | $0.65 | $0.65 | $9.75 | 24,129 |
| 2020-08-11 | $0.69 | $0.74 | $0.69 | $0.70 | $10.53 | 14,684 |
| 2020-08-10 | $0.68 | $0.72 | $0.66 | $0.69 | $10.34 | 19,030 |
| 2020-08-07 | $0.68 | $0.70 | $0.65 | $0.67 | $10.03 | 13,222 |
| 2020-08-06 | $0.72 | $0.72 | $0.64 | $0.68 | $10.20 | 22,399 |
| 2020-08-05 | $0.68 | $0.73 | $0.63 | $0.71 | $10.65 | 30,988 |
| 2020-08-04 | $0.70 | $0.70 | $0.66 | $0.68 | $10.15 | 13,030 |
| 2020-08-03 | $0.64 | $0.69 | $0.64 | $0.68 | $10.19 | 12,711 |
| 2020-07-31 | $0.67 | $0.69 | $0.63 | $0.65 | $9.72 | 15,081 |
| 2020-07-30 | $0.65 | $0.71 | $0.61 | $0.68 | $10.14 | 48,965 |
| 2020-07-29 | $0.70 | $0.89 | $0.66 | $0.68 | $10.23 | 191,172 |
| 2020-07-28 | $0.57 | $0.76 | $0.57 | $0.67 | $10.05 | 107,910 |
| 2020-07-27 | $0.63 | $0.63 | $0.58 | $0.59 | $8.89 | 11,017 |
| 2020-07-24 | $0.61 | $0.62 | $0.58 | $0.59 | $8.90 | 11,817 |
| 2020-07-23 | $0.62 | $0.67 | $0.61 | $0.61 | $9.09 | 37,187 |
| 2020-07-22 | $0.61 | $0.62 | $0.60 | $0.61 | $9.16 | 9,148 |
| 2020-07-21 | $0.58 | $0.62 | $0.57 | $0.61 | $9.15 | 22,913 |
| 2020-07-20 | $0.60 | $0.63 | $0.56 | $0.57 | $8.55 | 31,253 |
| 2020-07-17 | $0.61 | $0.64 | $0.60 | $0.61 | $9.15 | 14,443 |
| 2020-07-16 | $0.63 | $0.65 | $0.61 | $0.62 | $9.30 | 9,669 |
| 2020-07-15 | $0.61 | $0.65 | $0.61 | $0.61 | $9.15 | 11,234 |
| 2020-07-14 | $0.64 | $0.66 | $0.60 | $0.61 | $9.15 | 11,399 |
| 2020-07-13 | $0.63 | $0.69 | $0.62 | $0.63 | $9.45 | 21,502 |
| 2020-07-10 | $0.61 | $0.64 | $0.59 | $0.61 | $9.15 | 37,987 |
| 2020-07-09 | $0.64 | $0.67 | $0.60 | $0.60 | $9.00 | 11,163 |
| 2020-07-08 | $0.63 | $0.67 | $0.62 | $0.64 | $9.60 | 10,322 |
| 2020-07-07 | $0.68 | $0.70 | $0.62 | $0.64 | $9.60 | 22,031 |
| 2020-07-06 | $0.73 | $0.73 | $0.65 | $0.67 | $10.05 | 20,844 |
| 2020-07-02 | $0.72 | $0.77 | $0.70 | $0.72 | $10.80 | 22,644 |
| 2020-07-01 | $0.68 | $0.73 | $0.68 | $0.71 | $10.68 | 14,008 |
| 2020-06-30 | $0.68 | $0.73 | $0.68 | $0.71 | $10.65 | 24,131 |
| 2020-06-29 | $0.75 | $0.78 | $0.71 | $0.73 | $10.90 | 25,253 |
| 2020-06-26 | $0.72 | $0.80 | $0.69 | $0.74 | $11.10 | 17,156 |
| 2020-06-25 | $0.72 | $0.76 | $0.71 | $0.74 | $11.10 | 7,411 |
| 2020-06-24 | $0.77 | $0.77 | $0.68 | $0.77 | $11.55 | 22,412 |
| 2020-06-23 | $0.80 | $0.88 | $0.76 | $0.77 | $11.55 | 17,409 |
| 2020-06-22 | $0.90 | $0.90 | $0.76 | $0.80 | $12.00 | 16,227 |
| 2020-06-19 | $0.87 | $0.90 | $0.85 | $0.85 | $12.75 | 7,484 |
| 2020-06-18 | $0.95 | $0.95 | $0.85 | $0.88 | $13.20 | 22,376 |
| 2020-06-17 | $0.96 | $0.98 | $0.91 | $0.95 | $14.25 | 15,091 |
| 2020-06-16 | $1.04 | $1.06 | $0.97 | $1.00 | $15.00 | 32,823 |
| 2020-06-15 | $0.95 | $1.00 | $0.87 | $0.95 | $14.25 | 24,671 |
| 2020-06-12 | $0.88 | $1.08 | $0.86 | $0.94 | $14.10 | 57,547 |
| 2020-06-11 | $0.91 | $0.95 | $0.80 | $0.80 | $12.00 | 41,353 |
| 2020-06-10 | $1.19 | $1.20 | $0.90 | $1.06 | $15.90 | 67,814 |
| 2020-06-09 | $1.43 | $1.72 | $1.05 | $1.09 | $16.35 | 119,658 |
| 2020-06-08 | $0.78 | $1.54 | $0.73 | $1.48 | $22.20 | 235,731 |
| 2020-06-05 | $0.70 | $0.73 | $0.64 | $0.70 | $10.50 | 41,784 |
| 2020-06-04 | $0.60 | $0.64 | $0.56 | $0.64 | $9.60 | 26,091 |
| 2020-06-03 | $0.63 | $0.63 | $0.57 | $0.59 | $8.85 | 27,962 |
| 2020-06-02 | $0.65 | $0.65 | $0.61 | $0.62 | $9.30 | 14,153 |
| 2020-06-01 | $0.66 | $0.68 | $0.64 | $0.65 | $9.75 | 22,561 |
| 2020-05-29 | $0.74 | $0.74 | $0.64 | $0.66 | $9.90 | 22,379 |
| 2020-05-28 | $0.75 | $0.80 | $0.72 | $0.73 | $10.95 | 20,253 |
| 2020-05-27 | $0.71 | $0.76 | $0.68 | $0.72 | $10.80 | 39,413 |
| 2020-05-26 | $0.62 | $0.69 | $0.61 | $0.68 | $10.20 | 24,239 |
| 2020-05-22 | $0.56 | $0.61 | $0.54 | $0.61 | $9.15 | 24,627 |
| 2020-05-21 | $0.60 | $0.61 | $0.52 | $0.55 | $8.25 | 50,172 |
| 2020-05-20 | $0.64 | $0.64 | $0.60 | $0.63 | $9.45 | 24,833 |
| 2020-05-19 | $0.62 | $0.63 | $0.58 | $0.63 | $9.45 | 14,058 |
| 2020-05-18 | $0.64 | $0.65 | $0.57 | $0.58 | $8.70 | 29,013 |
| 2020-05-15 | $0.60 | $0.61 | $0.57 | $0.61 | $9.15 | 9,789 |
| 2020-05-14 | $0.60 | $0.61 | $0.57 | $0.60 | $9.00 | 12,117 |
| 2020-05-13 | $0.65 | $0.68 | $0.54 | $0.64 | $9.60 | 23,943 |
| 2020-05-12 | $0.65 | $0.68 | $0.62 | $0.64 | $9.60 | 10,123 |
| 2020-05-11 | $0.65 | $0.68 | $0.61 | $0.62 | $9.30 | 20,014 |
| 2020-05-08 | $0.70 | $0.72 | $0.67 | $0.67 | $10.05 | 13,638 |
| 2020-05-07 | $0.70 | $0.70 | $0.64 | $0.65 | $9.75 | 18,546 |
| 2020-05-06 | $0.72 | $0.74 | $0.68 | $0.69 | $10.35 | 8,671 |
| 2020-05-05 | $0.71 | $0.75 | $0.70 | $0.70 | $10.50 | 12,709 |
| 2020-05-04 | $0.72 | $0.75 | $0.69 | $0.74 | $11.10 | 8,046 |
| 2020-05-01 | $0.79 | $0.80 | $0.70 | $0.74 | $11.10 | 14,439 |
| 2020-04-30 | $0.84 | $0.84 | $0.68 | $0.78 | $11.70 | 17,826 |
| 2020-04-29 | $0.77 | $0.87 | $0.75 | $0.84 | $12.60 | 35,242 |
| 2020-04-28 | $0.85 | $0.89 | $0.61 | $0.67 | $10.05 | 52,594 |
| 2020-04-27 | $0.92 | $0.92 | $0.79 | $0.83 | $12.45 | 17,109 |
| 2020-04-24 | $0.92 | $0.92 | $0.88 | $0.89 | $13.35 | 3,929 |
| 2020-04-23 | $0.96 | $0.96 | $0.86 | $0.89 | $13.35 | 5,681 |
| 2020-04-22 | $0.96 | $0.99 | $0.93 | $0.93 | $13.95 | 3,488 |
| 2020-04-21 | $0.97 | $0.97 | $0.83 | $0.91 | $13.65 | 12,735 |
| 2020-04-20 | $0.96 | $1.02 | $0.91 | $0.97 | $14.55 | 13,543 |
| 2020-04-17 | $0.95 | $0.96 | $0.85 | $0.96 | $14.40 | 10,562 |
| 2020-04-16 | $0.92 | $0.93 | $0.85 | $0.86 | $12.90 | 10,633 |
| 2020-04-15 | $0.91 | $0.94 | $0.88 | $0.89 | $13.35 | 18,577 |
| 2020-04-14 | $0.79 | $0.92 | $0.79 | $0.90 | $13.50 | 19,783 |
| 2020-04-13 | $0.87 | $0.98 | $0.74 | $0.77 | $11.55 | 27,016 |
| 2020-04-09 | $0.71 | $0.88 | $0.69 | $0.82 | $12.30 | 48,681 |
| 2020-04-08 | $0.68 | $0.68 | $0.62 | $0.64 | $9.60 | 17,105 |
| 2020-04-07 | $0.62 | $0.65 | $0.60 | $0.62 | $9.30 | 18,717 |
| 2020-04-06 | $0.50 | $0.63 | $0.50 | $0.61 | $9.15 | 22,764 |
| 2020-04-03 | $0.53 | $0.53 | $0.45 | $0.46 | $6.90 | 9,785 |
| 2020-04-02 | $0.56 | $0.58 | $0.50 | $0.50 | $7.50 | 3,020 |
| 2020-04-01 | $0.64 | $0.64 | $0.52 | $0.55 | $8.25 | 5,687 |
| 2020-03-31 | $0.60 | $0.65 | $0.53 | $0.58 | $8.70 | 18,506 |
| 2020-03-30 | $0.58 | $0.62 | $0.56 | $0.59 | $8.85 | 10,803 |
| 2020-03-27 | $0.66 | $0.68 | $0.58 | $0.60 | $9.00 | 23,484 |
| 2020-03-26 | $0.63 | $0.85 | $0.56 | $0.66 | $9.90 | 49,522 |
| 2020-03-25 | $0.60 | $0.62 | $0.55 | $0.57 | $8.55 | 20,490 |
| 2020-03-24 | $0.58 | $0.60 | $0.55 | $0.59 | $8.85 | 13,967 |
| 2020-03-23 | $0.53 | $0.60 | $0.53 | $0.55 | $8.25 | 8,193 |
| 2020-03-20 | $0.65 | $0.65 | $0.50 | $0.50 | $7.50 | 17,119 |
| 2020-03-19 | $0.54 | $0.64 | $0.52 | $0.60 | $9.00 | 14,873 |
| 2020-03-18 | $0.69 | $0.69 | $0.46 | $0.50 | $7.50 | 11,582 |
| 2020-03-17 | $0.70 | $0.75 | $0.69 | $0.70 | $10.50 | 6,956 |
| 2020-03-16 | $0.72 | $0.83 | $0.65 | $0.70 | $10.50 | 26,396 |
| 2020-03-13 | $0.70 | $0.82 | $0.67 | $0.67 | $10.05 | 37,303 |
| 2020-03-12 | $0.98 | $0.99 | $0.61 | $0.65 | $9.75 | 32,745 |
| 2020-03-11 | $1.20 | $1.20 | $1.04 | $1.05 | $15.75 | 4,905 |
| 2020-03-10 | $1.45 | $1.45 | $1.20 | $1.20 | $18.00 | 9,760 |
| 2020-03-09 | $1.71 | $1.72 | $1.00 | $1.42 | $21.30 | 12,206 |
| 2020-03-06 | $1.84 | $1.90 | $1.78 | $1.78 | $26.70 | 11,441 |
| 2020-03-05 | $2.27 | $2.35 | $1.76 | $1.87 | $28.05 | 10,492 |
| 2020-03-04 | $2.41 | $2.47 | $2.39 | $2.41 | $36.15 | 1,310 |
| 2020-03-03 | $2.57 | $2.57 | $2.32 | $2.36 | $35.40 | 5,275 |
| 2020-03-02 | $2.55 | $2.64 | $2.55 | $2.62 | $39.30 | 744 |
| 2020-02-28 | $2.65 | $2.69 | $2.53 | $2.56 | $38.40 | 4,358 |
| 2020-02-27 | $2.95 | $2.96 | $2.65 | $2.66 | $39.90 | 6,406 |
| 2020-02-26 | $2.79 | $3.00 | $2.67 | $2.97 | $44.55 | 4,964 |
| 2020-02-25 | $3.06 | $3.07 | $2.80 | $2.84 | $42.60 | 2,046 |
| 2020-02-24 | $2.93 | $3.06 | $2.87 | $3.06 | $45.90 | 2,427 |
| 2020-02-21 | $2.97 | $3.08 | $2.95 | $3.01 | $45.15 | 2,780 |
| 2020-02-20 | $2.93 | $3.08 | $2.93 | $2.97 | $44.55 | 2,295 |
| 2020-02-19 | $2.92 | $3.10 | $2.81 | $2.97 | $44.55 | 3,446 |
| 2020-02-18 | $2.75 | $2.89 | $2.74 | $2.89 | $43.35 | 2,217 |
| 2020-02-14 | $2.78 | $2.81 | $2.71 | $2.75 | $41.25 | 4,770 |
| 2020-02-13 | $2.93 | $2.97 | $2.76 | $2.79 | $41.85 | 4,383 |
| 2020-02-12 | $2.85 | $2.93 | $2.84 | $2.90 | $43.50 | 6,945 |
| 2020-02-11 | $2.68 | $2.89 | $2.68 | $2.85 | $42.75 | 3,882 |
| 2020-02-10 | $2.89 | $2.89 | $2.63 | $2.68 | $40.20 | 5,653 |
| 2020-02-07 | $2.97 | $3.02 | $2.91 | $2.93 | $43.95 | 2,418 |
| 2020-02-06 | $3.06 | $3.06 | $2.98 | $3.00 | $45.00 | 3,352 |
| 2020-02-05 | $2.89 | $3.04 | $2.89 | $3.03 | $45.45 | 5,709 |
| 2020-02-04 | $2.75 | $2.88 | $2.75 | $2.88 | $43.20 | 3,901 |
| 2020-02-03 | $2.79 | $2.79 | $2.70 | $2.72 | $40.80 | 3,976 |
| 2020-01-31 | $2.82 | $2.87 | $2.71 | $2.79 | $41.85 | 7,792 |
| 2020-01-30 | $2.88 | $2.91 | $2.80 | $2.82 | $42.30 | 4,969 |
| 2020-01-29 | $2.95 | $2.95 | $2.86 | $2.88 | $43.20 | 5,880 |
| 2020-01-28 | $2.90 | $2.97 | $2.87 | $2.97 | $44.55 | 4,457 |
| 2020-01-27 | $2.88 | $2.95 | $2.85 | $2.90 | $43.50 | 5,417 |
| 2020-01-24 | $3.02 | $3.08 | $2.87 | $2.91 | $43.65 | 8,111 |
| 2020-01-23 | $3.03 | $3.09 | $2.98 | $3.03 | $45.45 | 8,109 |
| 2020-01-22 | $3.09 | $3.10 | $2.93 | $3.03 | $45.45 | 5,441 |
| 2020-01-21 | $2.99 | $3.06 | $2.91 | $3.01 | $45.15 | 4,827 |
| 2020-01-17 | $3.05 | $3.06 | $2.95 | $2.99 | $44.85 | 4,121 |
| 2020-01-16 | $3.02 | $3.10 | $3.02 | $3.06 | $45.90 | 3,751 |
| 2020-01-15 | $3.03 | $3.11 | $3.01 | $3.02 | $45.30 | 3,684 |
| 2020-01-14 | $2.96 | $3.11 | $2.91 | $3.06 | $45.90 | 9,108 |
| 2020-01-13 | $3.25 | $3.38 | $2.95 | $3.02 | $45.30 | 12,215 |
| 2020-01-10 | $3.18 | $3.41 | $3.15 | $3.30 | $49.50 | 9,019 |
| 2020-01-09 | $3.18 | $3.20 | $3.13 | $3.16 | $47.40 | 5,296 |
| 2020-01-08 | $3.15 | $3.18 | $3.13 | $3.16 | $47.40 | 4,446 |
| 2020-01-07 | $3.12 | $3.20 | $3.12 | $3.14 | $47.10 | 6,936 |
| 2020-01-06 | $3.10 | $3.16 | $3.10 | $3.12 | $46.80 | 7,074 |
| 2020-01-03 | $3.05 | $3.14 | $3.05 | $3.10 | $46.50 | 4,342 |
| 2020-01-02 | $3.10 | $3.16 | $3.07 | $3.10 | $46.50 | 11,544 |
| 2019-12-31 | $3.05 | $3.21 | $2.98 | $3.09 | $46.35 | 16,631 |
| 2019-12-30 | $3.17 | $3.21 | $3.09 | $3.10 | $46.50 | 9,886 |
| 2019-12-27 | $3.15 | $3.24 | $3.14 | $3.17 | $47.55 | 8,452 |
| 2019-12-26 | $3.31 | $3.31 | $3.10 | $3.15 | $47.25 | 9,940 |
| 2019-12-24 | $3.18 | $3.32 | $3.18 | $3.29 | $49.35 | 7,047 |
| 2019-12-23 | $3.14 | $3.32 | $3.14 | $3.17 | $47.55 | 16,713 |
| 2019-12-20 | $3.20 | $3.28 | $3.12 | $3.12 | $46.80 | 15,399 |
| 2019-12-19 | $3.30 | $3.31 | $3.17 | $3.19 | $47.85 | 15,650 |
| 2019-12-18 | $3.31 | $3.49 | $3.20 | $3.29 | $49.35 | 23,849 |
| 2019-12-17 | $3.28 | $3.34 | $3.27 | $3.30 | $49.50 | 8,541 |
| 2019-12-16 | $3.58 | $3.61 | $3.22 | $3.24 | $48.60 | 11,261 |
| 2019-12-13 | $3.55 | $3.61 | $3.42 | $3.52 | $52.80 | 4,429 |
| 2019-12-12 | $3.70 | $3.74 | $3.56 | $3.59 | $53.85 | 4,276 |
| 2019-12-11 | $3.75 | $3.75 | $3.63 | $3.68 | $55.20 | 2,070 |
| 2019-12-10 | $3.64 | $3.74 | $3.61 | $3.72 | $55.80 | 1,805 |
| 2019-12-09 | $3.73 | $3.82 | $3.62 | $3.62 | $54.30 | 3,085 |
| 2019-12-06 | $3.63 | $3.80 | $3.63 | $3.73 | $55.95 | 4,591 |
| 2019-12-05 | $3.86 | $3.87 | $3.61 | $3.64 | $54.60 | 2,102 |
| 2019-12-04 | $3.86 | $3.88 | $3.80 | $3.84 | $57.60 | 3,684 |
| 2019-12-03 | $3.81 | $3.85 | $3.77 | $3.82 | $57.30 | 2,757 |
| 2019-12-02 | $3.87 | $3.92 | $3.80 | $3.83 | $57.45 | 3,066 |
| 2019-11-29 | $3.72 | $3.85 | $3.72 | $3.82 | $57.30 | 2,693 |
| 2019-11-27 | $3.78 | $3.78 | $3.70 | $3.74 | $56.10 | 3,979 |
| 2019-11-26 | $3.68 | $3.85 | $3.62 | $3.74 | $56.10 | 7,878 |
| 2019-11-25 | $3.59 | $3.81 | $3.57 | $3.69 | $55.35 | 8,494 |
| 2019-11-22 | $3.46 | $3.65 | $3.45 | $3.59 | $53.85 | 6,799 |
| 2019-11-21 | $3.55 | $3.58 | $3.42 | $3.46 | $51.90 | 5,500 |
| 2019-11-20 | $3.47 | $3.68 | $3.46 | $3.50 | $52.50 | 15,560 |
| 2019-11-19 | $3.63 | $3.64 | $3.45 | $3.47 | $52.05 | 7,914 |
| 2019-11-18 | $3.92 | $3.92 | $3.52 | $3.63 | $54.45 | 11,129 |
| 2019-11-15 | $3.84 | $3.99 | $3.72 | $3.90 | $58.50 | 11,849 |
| 2019-11-14 | $4.00 | $4.05 | $3.76 | $3.78 | $56.70 | 10,400 |
| 2019-11-13 | $3.99 | $4.00 | $3.94 | $3.98 | $59.70 | 7,190 |
| 2019-11-12 | $3.98 | $4.03 | $3.95 | $3.99 | $59.85 | 9,181 |
| 2019-11-11 | $4.06 | $4.07 | $3.95 | $3.96 | $59.40 | 11,058 |
| 2019-11-08 | $3.98 | $4.35 | $3.95 | $4.18 | $62.70 | 17,284 |
| 2019-11-07 | $3.97 | $4.13 | $3.96 | $3.99 | $59.85 | 5,895 |
| 2019-11-06 | $4.08 | $4.10 | $3.98 | $3.98 | $59.70 | 4,689 |
| 2019-11-05 | $4.09 | $4.14 | $4.06 | $4.06 | $60.90 | 3,057 |
| 2019-11-04 | $4.05 | $4.18 | $3.99 | $4.09 | $61.35 | 3,371 |
| 2019-11-01 | $4.10 | $4.26 | $3.99 | $4.02 | $60.30 | 3,597 |
| 2019-10-31 | $4.07 | $4.16 | $3.96 | $4.11 | $61.65 | 5,835 |
| 2019-10-30 | $4.01 | $4.14 | $3.97 | $4.09 | $61.35 | 3,660 |
| 2019-10-29 | $4.07 | $4.16 | $3.98 | $3.98 | $59.70 | 10,001 |
| 2019-10-28 | $4.50 | $4.50 | $4.08 | $4.10 | $61.50 | 4,741 |
| 2019-10-25 | $4.51 | $4.62 | $4.35 | $4.49 | $67.35 | 4,531 |
| 2019-10-24 | $4.48 | $4.60 | $4.37 | $4.56 | $68.40 | 4,542 |
| 2019-10-23 | $4.42 | $4.52 | $4.31 | $4.48 | $67.20 | 3,391 |
| 2019-10-22 | $4.48 | $4.58 | $4.29 | $4.45 | $66.75 | 3,929 |
| 2019-10-21 | $4.60 | $4.64 | $4.38 | $4.45 | $66.75 | 5,853 |
| 2019-10-18 | $4.62 | $4.65 | $4.50 | $4.60 | $69.00 | 4,401 |
| 2019-10-17 | $4.58 | $4.74 | $4.58 | $4.62 | $69.30 | 10,204 |
| 2019-10-16 | $4.56 | $4.68 | $4.45 | $4.58 | $68.70 | 5,209 |
| 2019-10-15 | $4.53 | $4.70 | $4.45 | $4.53 | $67.95 | 6,409 |
| 2019-10-14 | $4.51 | $4.68 | $4.37 | $4.58 | $68.70 | 5,953 |
| 2019-10-11 | $4.32 | $4.60 | $4.32 | $4.50 | $67.50 | 7,520 |
| 2019-10-10 | $4.23 | $4.37 | $4.21 | $4.32 | $64.80 | 4,133 |
| 2019-10-09 | $4.34 | $4.39 | $4.13 | $4.26 | $63.90 | 5,128 |
| 2019-10-08 | $4.35 | $4.38 | $4.23 | $4.34 | $65.10 | 3,822 |
| 2019-10-07 | $4.37 | $4.55 | $4.34 | $4.39 | $65.85 | 4,337 |
| 2019-10-04 | $4.28 | $4.46 | $4.12 | $4.42 | $66.30 | 13,181 |
| 2019-10-03 | $4.28 | $4.33 | $4.11 | $4.25 | $63.75 | 4,422 |
| 2019-10-02 | $4.20 | $4.32 | $4.16 | $4.27 | $64.05 | 2,814 |
| 2019-10-01 | $4.38 | $4.50 | $4.21 | $4.26 | $63.90 | 3,824 |
| 2019-09-30 | $4.15 | $4.53 | $4.12 | $4.38 | $65.70 | 15,353 |
| 2019-09-27 | $3.99 | $4.18 | $3.97 | $4.08 | $61.20 | 4,926 |
| 2019-09-26 | $4.09 | $4.16 | $3.98 | $4.00 | $60.00 | 5,503 |
| 2019-09-25 | $4.12 | $4.15 | $3.98 | $4.06 | $60.90 | 5,459 |
| 2019-09-24 | $4.09 | $4.13 | $4.01 | $4.05 | $60.75 | 6,327 |
| 2019-09-23 | $4.36 | $4.37 | $4.07 | $4.14 | $62.10 | 7,544 |
| 2019-09-20 | $4.37 | $4.43 | $4.31 | $4.42 | $66.30 | 7,659 |
| 2019-09-19 | $4.43 | $4.53 | $4.36 | $4.39 | $65.85 | 7,571 |
| 2019-09-18 | $4.17 | $4.44 | $4.12 | $4.39 | $65.85 | 6,582 |
| 2019-09-17 | $4.31 | $4.31 | $4.16 | $4.20 | $63.00 | 2,076 |
| 2019-09-16 | $4.35 | $4.44 | $4.28 | $4.29 | $64.35 | 3,663 |
| 2019-09-13 | $4.53 | $4.65 | $4.32 | $4.38 | $65.70 | 5,416 |
| 2019-09-12 | $4.74 | $4.78 | $4.29 | $4.53 | $67.95 | 11,264 |
| 2019-09-11 | $4.68 | $4.82 | $4.61 | $4.77 | $71.55 | 7,289 |
| 2019-09-10 | $4.55 | $4.84 | $4.42 | $4.70 | $70.50 | 10,649 |
| 2019-09-09 | $4.26 | $4.55 | $4.24 | $4.52 | $67.80 | 6,960 |
| 2019-09-06 | $4.11 | $4.40 | $4.11 | $4.28 | $64.20 | 8,849 |
| 2019-09-05 | $4.06 | $4.18 | $3.94 | $4.12 | $61.80 | 7,694 |
| 2019-09-04 | $4.27 | $4.39 | $3.99 | $4.03 | $60.45 | 4,820 |
| 2019-09-03 | $4.33 | $4.50 | $4.14 | $4.20 | $63.00 | 10,810 |
| 2019-08-30 | $4.47 | $4.62 | $4.40 | $4.61 | $69.15 | 6,001 |
| 2019-08-29 | $4.39 | $4.47 | $4.33 | $4.44 | $66.60 | 6,831 |
| 2019-08-28 | $4.37 | $4.48 | $4.33 | $4.34 | $65.10 | 6,725 |
| 2019-08-27 | $4.55 | $4.64 | $4.27 | $4.36 | $65.40 | 12,101 |
| 2019-08-26 | $4.02 | $4.72 | $4.00 | $4.55 | $68.25 | 23,066 |
| 2019-08-23 | $4.05 | $4.18 | $3.95 | $3.95 | $59.25 | 16,039 |
| 2019-08-22 | $4.00 | $4.04 | $3.95 | $4.02 | $60.30 | 16,806 |
| 2019-08-21 | $4.00 | $4.11 | $3.98 | $4.01 | $60.15 | 8,940 |
| 2019-08-20 | $3.99 | $4.05 | $3.97 | $3.98 | $59.70 | 17,065 |
| 2019-08-19 | $4.16 | $4.18 | $3.94 | $3.97 | $59.55 | 7,700 |
| 2019-08-16 | $4.25 | $4.32 | $4.06 | $4.07 | $61.05 | 14,339 |
| 2019-08-15 | $4.27 | $4.32 | $4.13 | $4.19 | $62.85 | 20,470 |
| 2019-08-14 | $4.31 | $4.33 | $4.14 | $4.29 | $64.35 | 5,354 |
| 2019-08-13 | $4.36 | $4.42 | $4.13 | $4.39 | $65.85 | 9,536 |
| 2019-08-12 | $4.45 | $4.47 | $4.38 | $4.39 | $65.85 | 4,993 |
| 2019-08-09 | $4.93 | $4.99 | $4.36 | $4.40 | $66.00 | 18,306 |
| 2019-08-08 | $5.50 | $5.50 | $4.93 | $4.95 | $74.25 | 15,928 |
| 2019-08-07 | $4.83 | $5.40 | $4.81 | $5.36 | $80.40 | 8,369 |
| 2019-08-06 | $5.00 | $5.12 | $4.87 | $4.90 | $73.50 | 7,448 |
| 2019-08-05 | $5.14 | $5.19 | $4.91 | $4.94 | $74.10 | 8,124 |
| 2019-08-02 | $5.20 | $5.33 | $5.05 | $5.27 | $79.05 | 9,652 |
| 2019-08-01 | $5.33 | $5.42 | $5.22 | $5.25 | $78.75 | 8,981 |
| 2019-07-31 | $5.58 | $5.64 | $5.26 | $5.34 | $80.10 | 12,569 |
| 2019-07-30 | $5.30 | $5.63 | $5.22 | $5.58 | $83.70 | 14,169 |
| 2019-07-29 | $5.28 | $5.55 | $5.19 | $5.35 | $80.25 | 11,302 |
| 2019-07-26 | $5.17 | $5.44 | $5.17 | $5.39 | $80.85 | 14,641 |
| 2019-07-25 | $5.00 | $5.21 | $4.97 | $5.16 | $77.40 | 9,213 |
| 2019-07-24 | $4.73 | $5.04 | $4.72 | $5.00 | $75.00 | 7,994 |
| 2019-07-23 | $4.65 | $4.78 | $4.56 | $4.75 | $71.25 | 9,558 |
| 2019-07-22 | $4.73 | $4.83 | $4.61 | $4.65 | $69.75 | 11,669 |
| 2019-07-19 | $4.92 | $4.92 | $4.73 | $4.73 | $70.95 | 8,741 |
| 2019-07-18 | $5.29 | $5.29 | $4.90 | $4.93 | $73.95 | 11,486 |
| 2019-07-17 | $5.29 | $5.45 | $5.22 | $5.33 | $79.95 | 8,795 |
| 2019-07-16 | $5.38 | $5.44 | $5.26 | $5.34 | $80.10 | 8,944 |
| 2019-07-15 | $5.39 | $5.43 | $5.17 | $5.38 | $80.70 | 15,543 |
| 2019-07-12 | $5.39 | $5.56 | $5.24 | $5.34 | $80.10 | 27,213 |
| 2019-07-11 | $5.10 | $5.44 | $5.10 | $5.38 | $80.70 | 24,325 |
| 2019-07-10 | $5.29 | $5.41 | $5.08 | $5.12 | $76.80 | 10,281 |
| 2019-07-09 | $5.48 | $5.57 | $5.20 | $5.28 | $79.20 | 24,831 |
| 2019-07-08 | $5.26 | $5.47 | $5.25 | $5.46 | $81.90 | 15,806 |
| 2019-07-05 | $5.09 | $5.30 | $5.09 | $5.30 | $79.50 | 12,420 |
| 2019-07-03 | $5.00 | $5.17 | $4.91 | $5.10 | $76.50 | 10,842 |
| 2019-07-02 | $5.00 | $5.19 | $4.93 | $5.01 | $75.15 | 19,958 |
| 2019-07-01 | $5.05 | $5.43 | $4.86 | $5.01 | $75.15 | 32,969 |
| 2019-06-28 | $4.54 | $5.09 | $4.51 | $5.03 | $75.45 | 237,579 |
| 2019-06-27 | $4.45 | $4.58 | $4.25 | $4.51 | $67.65 | 22,221 |
| 2019-06-26 | $4.87 | $4.87 | $4.42 | $4.42 | $66.30 | 23,855 |
| 2019-06-25 | $4.39 | $4.98 | $4.37 | $4.86 | $72.90 | 25,687 |
| 2019-06-24 | $4.30 | $4.43 | $4.24 | $4.35 | $65.25 | 15,831 |
| 2019-06-21 | $4.22 | $4.34 | $4.16 | $4.31 | $64.65 | 38,245 |
| 2019-06-20 | $4.49 | $4.49 | $4.22 | $4.26 | $63.90 | 24,754 |
| 2019-06-19 | $4.56 | $4.56 | $4.35 | $4.42 | $66.30 | 17,864 |
| 2019-06-18 | $4.77 | $4.82 | $4.52 | $4.53 | $67.95 | 20,828 |
| 2019-06-17 | $4.42 | $4.78 | $4.35 | $4.75 | $71.25 | 26,080 |
| 2019-06-14 | $4.57 | $4.59 | $4.28 | $4.41 | $66.15 | 12,937 |
| 2019-06-13 | $4.45 | $4.59 | $4.35 | $4.56 | $68.40 | 12,392 |
| 2019-06-12 | $4.62 | $4.70 | $4.33 | $4.41 | $66.15 | 20,081 |
| 2019-06-11 | $4.74 | $4.75 | $4.57 | $4.66 | $69.90 | 12,943 |
| 2019-06-10 | $4.60 | $4.84 | $4.59 | $4.71 | $70.65 | 15,143 |
| 2019-06-07 | $4.68 | $4.85 | $4.57 | $4.60 | $69.00 | 16,561 |
| 2019-06-06 | $5.08 | $5.29 | $4.61 | $4.66 | $69.90 | 23,151 |
| 2019-06-05 | $4.82 | $5.01 | $4.68 | $5.00 | $75.00 | 18,908 |
| 2019-06-04 | $4.61 | $4.86 | $4.46 | $4.80 | $72.00 | 47,071 |
| 2019-06-03 | $4.14 | $4.55 | $4.14 | $4.53 | $67.95 | 27,170 |
| 2019-05-31 | $3.55 | $4.47 | $3.55 | $4.19 | $62.85 | 79,449 |
| 2019-05-30 | $3.55 | $3.64 | $3.54 | $3.60 | $54.00 | 12,043 |
| 2019-05-29 | $3.60 | $3.66 | $3.48 | $3.57 | $53.55 | 29,349 |
| 2019-05-28 | $3.74 | $3.80 | $3.62 | $3.63 | $54.45 | 32,993 |
| 2019-05-24 | $3.83 | $3.84 | $3.73 | $3.77 | $56.55 | 7,507 |
| 2019-05-23 | $3.98 | $3.98 | $3.75 | $3.81 | $57.15 | 7,637 |
| 2019-05-22 | $4.15 | $4.25 | $3.99 | $4.04 | $60.60 | 8,394 |
| 2019-05-21 | $4.03 | $4.25 | $4.01 | $4.22 | $63.30 | 8,003 |
| 2019-05-20 | $4.16 | $4.16 | $3.95 | $4.01 | $60.15 | 11,899 |
| 2019-05-17 | $4.00 | $4.16 | $3.91 | $4.08 | $61.20 | 18,075 |
| 2019-05-16 | $3.84 | $4.10 | $3.84 | $4.04 | $60.60 | 11,857 |
| 2019-05-15 | $3.76 | $3.93 | $3.70 | $3.86 | $57.90 | 23,342 |
| 2019-05-14 | $3.90 | $3.96 | $3.72 | $3.76 | $56.40 | 20,458 |
| 2019-05-13 | $3.91 | $3.99 | $3.86 | $3.86 | $57.90 | 12,945 |
| 2019-05-10 | $4.22 | $4.27 | $4.01 | $4.04 | $60.60 | 7,361 |
| 2019-05-09 | $4.13 | $4.31 | $4.13 | $4.23 | $63.45 | 9,214 |
| 2019-05-08 | $4.30 | $4.37 | $4.26 | $4.33 | $64.95 | 16,765 |
| 2019-05-07 | $4.17 | $4.30 | $4.17 | $4.29 | $64.35 | 8,959 |
| 2019-05-06 | $4.03 | $4.30 | $4.03 | $4.24 | $63.60 | 15,663 |
| 2019-05-03 | $3.95 | $4.17 | $3.90 | $4.12 | $61.80 | 11,004 |
| 2019-05-02 | $3.95 | $4.05 | $3.88 | $3.91 | $58.65 | 9,533 |
| 2019-05-01 | $4.20 | $4.24 | $3.90 | $3.95 | $59.25 | 26,017 |
| 2019-04-30 | $4.35 | $4.38 | $4.03 | $4.20 | $63.00 | 19,510 |
| 2019-04-29 | $4.22 | $4.36 | $4.22 | $4.34 | $65.10 | 21,109 |
| 2019-04-26 | $4.25 | $4.38 | $4.21 | $4.25 | $63.75 | 13,584 |
| 2019-04-25 | $4.01 | $4.32 | $3.95 | $4.27 | $64.05 | 12,910 |
| 2019-04-24 | $4.01 | $4.12 | $4.01 | $4.02 | $60.30 | 8,560 |
| 2019-04-23 | $3.95 | $4.09 | $3.94 | $4.04 | $60.60 | 56,278 |
| 2019-04-22 | $3.98 | $4.10 | $3.87 | $3.93 | $58.95 | 20,919 |
| 2019-04-18 | $3.95 | $4.06 | $3.88 | $3.96 | $59.40 | 11,108 |
| 2019-04-17 | $3.96 | $4.02 | $3.87 | $3.95 | $59.25 | 15,565 |
| 2019-04-16 | $4.05 | $4.11 | $3.88 | $3.95 | $59.25 | 14,626 |
| 2019-04-15 | $4.06 | $4.12 | $3.95 | $4.03 | $60.45 | 6,146 |
| 2019-04-12 | $4.09 | $4.18 | $4.05 | $4.06 | $60.90 | 6,967 |
| 2019-04-11 | $4.09 | $4.27 | $4.03 | $4.05 | $60.75 | 12,494 |
| 2019-04-10 | $3.93 | $4.13 | $3.93 | $4.09 | $61.35 | 12,812 |
| 2019-04-09 | $3.93 | $4.00 | $3.85 | $3.92 | $58.80 | 13,389 |
| 2019-04-08 | $3.94 | $4.00 | $3.90 | $3.96 | $59.40 | 14,128 |
| 2019-04-05 | $3.95 | $4.08 | $3.92 | $3.96 | $59.40 | 7,970 |
| 2019-04-04 | $3.92 | $3.99 | $3.90 | $3.95 | $59.25 | 11,991 |
| 2019-04-03 | $4.15 | $4.20 | $3.86 | $3.92 | $58.80 | 15,992 |
| 2019-04-02 | $4.08 | $4.16 | $4.05 | $4.12 | $61.80 | 13,818 |
| 2019-04-01 | $4.06 | $4.10 | $3.89 | $4.07 | $61.05 | 18,666 |
| 2019-03-29 | $4.01 | $4.04 | $3.91 | $3.99 | $59.85 | 27,342 |
| 2019-03-28 | $4.05 | $4.05 | $3.90 | $4.00 | $60.00 | 23,887 |
| 2019-03-27 | $4.05 | $4.07 | $3.93 | $4.04 | $60.60 | 19,516 |
| 2019-03-26 | $3.94 | $4.07 | $3.89 | $4.04 | $60.60 | 20,527 |
| 2019-03-25 | $4.09 | $4.09 | $3.85 | $3.92 | $58.80 | 19,078 |
| 2019-03-22 | $4.24 | $4.27 | $4.05 | $4.09 | $61.35 | 23,989 |
| 2019-03-21 | $4.47 | $4.62 | $4.28 | $4.29 | $64.35 | 27,202 |
| 2019-03-20 | $4.90 | $4.90 | $4.47 | $4.49 | $67.35 | 23,928 |
| 2019-03-19 | $4.69 | $4.98 | $4.68 | $4.95 | $74.25 | 27,079 |
| 2019-03-18 | $4.49 | $4.80 | $4.49 | $4.65 | $69.75 | 22,643 |
| 2019-03-15 | $4.45 | $4.51 | $4.39 | $4.45 | $66.75 | 67,300 |
| 2019-03-14 | $4.50 | $4.57 | $4.44 | $4.45 | $66.75 | 22,794 |
| 2019-03-13 | $4.65 | $4.71 | $4.43 | $4.50 | $67.50 | 22,663 |
| 2019-03-12 | $4.40 | $4.87 | $4.39 | $4.67 | $70.05 | 30,109 |
| 2019-03-11 | $4.35 | $4.44 | $4.23 | $4.31 | $64.65 | 31,646 |
| 2019-03-08 | $4.06 | $4.28 | $4.01 | $4.26 | $63.90 | 28,663 |
| 2019-03-07 | $3.91 | $4.13 | $3.82 | $4.06 | $60.90 | 35,654 |
| 2019-03-06 | $4.52 | $4.57 | $3.83 | $3.89 | $58.35 | 41,334 |
| 2019-03-05 | $4.59 | $4.63 | $4.50 | $4.53 | $67.95 | 11,787 |
| 2019-03-04 | $5.08 | $5.16 | $4.54 | $4.57 | $68.55 | 23,025 |
| 2019-03-01 | $5.05 | $5.25 | $5.04 | $5.06 | $75.90 | 26,676 |
| 2019-02-28 | $5.10 | $5.17 | $4.55 | $5.00 | $75.00 | 67,721 |
| 2019-02-27 | $5.77 | $5.77 | $5.38 | $5.54 | $83.10 | 20,322 |
| 2019-02-26 | $5.86 | $5.90 | $5.75 | $5.77 | $86.55 | 13,084 |
| 2019-02-25 | $6.07 | $6.21 | $5.79 | $5.85 | $87.75 | 13,725 |
| 2019-02-22 | $6.04 | $6.18 | $5.90 | $6.04 | $90.60 | 10,275 |
| 2019-02-21 | $6.34 | $6.40 | $5.88 | $5.98 | $89.70 | 11,882 |
| 2019-02-20 | $6.41 | $6.50 | $6.30 | $6.33 | $94.95 | 13,792 |
| 2019-02-19 | $6.55 | $6.67 | $6.19 | $6.40 | $96.00 | 11,234 |
| 2019-02-15 | $6.33 | $6.61 | $6.29 | $6.56 | $98.40 | 15,606 |
| 2019-02-14 | $6.72 | $6.72 | $6.24 | $6.29 | $94.35 | 26,721 |
| 2019-02-13 | $6.74 | $6.90 | $6.66 | $6.81 | $102.15 | 6,688 |
| 2019-02-12 | $6.70 | $6.88 | $6.66 | $6.72 | $100.80 | 10,651 |
| 2019-02-11 | $6.62 | $6.70 | $6.46 | $6.63 | $99.45 | 16,521 |
| 2019-02-08 | $6.72 | $6.72 | $6.42 | $6.61 | $99.15 | 12,483 |
| 2019-02-07 | $6.90 | $6.92 | $6.58 | $6.71 | $100.65 | 8,117 |
| 2019-02-06 | $7.05 | $7.08 | $6.89 | $6.98 | $104.70 | 16,773 |
| 2019-02-05 | $6.99 | $7.09 | $6.97 | $7.05 | $105.75 | 10,508 |
| 2019-02-04 | $6.89 | $7.01 | $6.82 | $6.96 | $104.40 | 11,523 |
| 2019-02-01 | $6.95 | $6.99 | $6.85 | $6.90 | $103.50 | 6,950 |
| 2019-01-31 | $7.05 | $7.08 | $6.94 | $6.97 | $104.55 | 10,264 |
| 2019-01-30 | $7.21 | $7.29 | $7.03 | $7.07 | $106.05 | 16,215 |
| 2019-01-29 | $7.20 | $7.20 | $7.01 | $7.12 | $106.80 | 9,168 |
| 2019-01-28 | $7.21 | $7.45 | $7.14 | $7.20 | $108.00 | 7,513 |
| 2019-01-25 | $7.27 | $7.36 | $7.27 | $7.35 | $110.25 | 9,320 |
| 2019-01-24 | $7.31 | $7.45 | $7.20 | $7.27 | $109.05 | 6,801 |
| 2019-01-23 | $7.41 | $7.64 | $7.31 | $7.33 | $109.95 | 9,545 |
| 2019-01-22 | $8.04 | $8.14 | $7.27 | $7.38 | $110.70 | 13,981 |
| 2019-01-18 | $7.95 | $8.25 | $7.75 | $8.04 | $120.60 | 25,356 |
| 2019-01-17 | $7.85 | $7.93 | $7.85 | $7.88 | $118.20 | 9,805 |
| 2019-01-16 | $7.88 | $7.92 | $7.81 | $7.89 | $118.35 | 7,955 |
| 2019-01-15 | $7.50 | $7.93 | $7.50 | $7.85 | $117.75 | 4,312 |
| 2019-01-14 | $7.61 | $7.64 | $7.48 | $7.49 | $112.35 | 7,443 |
| 2019-01-11 | $7.57 | $7.64 | $7.48 | $7.64 | $114.60 | 10,462 |
| 2019-01-10 | $7.67 | $7.73 | $7.58 | $7.63 | $114.45 | 7,287 |
| 2019-01-09 | $7.53 | $7.78 | $7.53 | $7.74 | $116.10 | 13,587 |
| 2019-01-08 | $7.59 | $7.88 | $7.40 | $7.57 | $113.55 | 14,050 |
| 2019-01-07 | $7.22 | $7.48 | $7.07 | $7.46 | $111.90 | 10,007 |
| 2019-01-04 | $7.00 | $7.31 | $6.97 | $7.20 | $108.00 | 19,454 |
| 2019-01-03 | $7.00 | $7.12 | $6.79 | $6.96 | $104.40 | 9,815 |
| 2019-01-02 | $6.69 | $7.21 | $6.57 | $7.11 | $106.65 | 11,344 |
| 2018-12-31 | $6.81 | $7.14 | $6.76 | $6.80 | $102.00 | 28,774 |
| 2018-12-28 | $6.50 | $6.93 | $6.46 | $6.76 | $101.40 | 16,225 |
| 2018-12-27 | $6.87 | $6.95 | $6.24 | $6.54 | $98.10 | 41,633 |
| 2018-12-26 | $6.52 | $7.03 | $6.29 | $7.00 | $105.00 | 35,906 |
| 2018-12-24 | $6.69 | $6.69 | $6.23 | $6.49 | $97.35 | 16,010 |
| 2018-12-21 | $6.97 | $7.00 | $6.50 | $6.67 | $100.05 | 35,952 |
| 2018-12-20 | $7.14 | $7.28 | $6.88 | $6.94 | $104.10 | 28,261 |
| 2018-12-19 | $7.49 | $7.50 | $7.08 | $7.12 | $106.80 | 22,031 |
| 2018-12-18 | $7.75 | $7.75 | $7.16 | $7.45 | $111.75 | 17,228 |
| 2018-12-17 | $7.77 | $8.02 | $7.29 | $7.46 | $111.90 | 22,590 |
| 2018-12-14 | $7.99 | $8.01 | $7.80 | $7.85 | $117.75 | 22,311 |
| 2018-12-13 | $8.33 | $8.35 | $7.86 | $8.08 | $121.20 | 16,548 |
| 2018-12-12 | $8.55 | $8.68 | $8.25 | $8.28 | $124.20 | 12,515 |
| 2018-12-11 | $8.67 | $8.88 | $8.34 | $8.44 | $126.60 | 10,401 |
| 2018-12-10 | $8.59 | $8.63 | $8.14 | $8.50 | $127.50 | 8,238 |
| 2018-12-07 | $8.43 | $8.64 | $8.37 | $8.60 | $129.00 | 8,198 |
| 2018-12-06 | $8.60 | $8.74 | $8.37 | $8.46 | $126.90 | 15,731 |
| 2018-12-04 | $9.20 | $9.37 | $8.72 | $8.78 | $131.70 | 16,134 |
| 2018-12-03 | $9.10 | $9.37 | $8.89 | $9.30 | $139.50 | 16,680 |
| 2018-11-30 | $9.13 | $9.25 | $8.88 | $9.00 | $135.00 | 29,114 |
| 2018-11-29 | $8.53 | $9.64 | $8.53 | $9.20 | $138.00 | 92,471 |
| 2018-11-28 | $8.20 | $8.47 | $8.13 | $8.34 | $125.10 | 14,859 |
| 2018-11-27 | $8.29 | $8.32 | $8.04 | $8.14 | $122.10 | 7,831 |
| 2018-11-26 | $8.26 | $8.55 | $8.26 | $8.36 | $125.40 | 7,594 |
| 2018-11-23 | $8.08 | $8.38 | $8.06 | $8.17 | $122.55 | 4,203 |
| 2018-11-21 | $7.79 | $8.39 | $7.75 | $8.14 | $122.10 | 8,755 |
| 2018-11-20 | $7.75 | $7.83 | $7.40 | $7.76 | $116.40 | 20,483 |
| 2018-11-19 | $8.08 | $8.18 | $7.78 | $7.82 | $117.30 | 7,919 |
| 2018-11-16 | $8.13 | $8.24 | $7.88 | $8.12 | $121.80 | 8,719 |
| 2018-11-15 | $7.82 | $8.23 | $7.77 | $8.17 | $122.55 | 9,911 |
| 2018-11-14 | $7.59 | $7.98 | $7.35 | $7.91 | $118.65 | 19,881 |
| 2018-11-13 | $7.87 | $7.92 | $7.43 | $7.51 | $112.65 | 14,247 |
| 2018-11-12 | $8.21 | $8.31 | $7.81 | $7.81 | $117.15 | 9,059 |
| 2018-11-09 | $8.48 | $8.63 | $8.07 | $8.22 | $123.30 | 9,579 |
| 2018-11-08 | $8.00 | $8.58 | $7.90 | $8.55 | $128.25 | 21,106 |
| 2018-11-07 | $9.30 | $10.33 | $7.88 | $8.13 | $121.95 | 44,485 |
| 2018-11-06 | $9.53 | $9.53 | $9.28 | $9.34 | $140.10 | 13,491 |
| 2018-11-05 | $9.42 | $9.69 | $9.31 | $9.56 | $143.40 | 19,057 |
| 2018-11-02 | $9.42 | $9.50 | $9.11 | $9.42 | $141.30 | 16,657 |
| 2018-11-01 | $9.04 | $9.53 | $8.93 | $9.37 | $140.55 | 21,490 |
| 2018-10-31 | $8.85 | $9.16 | $8.79 | $9.00 | $135.00 | 13,393 |
| 2018-10-30 | $8.64 | $8.95 | $8.57 | $8.73 | $130.95 | 14,771 |
| 2018-10-29 | $8.36 | $8.76 | $8.34 | $8.63 | $129.45 | 11,822 |
| 2018-10-26 | $8.44 | $8.45 | $8.06 | $8.29 | $124.35 | 7,564 |
| 2018-10-25 | $8.37 | $8.59 | $8.26 | $8.52 | $127.80 | 9,792 |
| 2018-10-24 | $8.76 | $8.97 | $8.31 | $8.33 | $124.95 | 15,738 |
| 2018-10-23 | $8.60 | $8.80 | $8.37 | $8.78 | $131.70 | 11,313 |
| 2018-10-22 | $8.81 | $8.87 | $8.67 | $8.72 | $130.80 | 4,987 |
| 2018-10-19 | $8.72 | $8.88 | $8.63 | $8.78 | $131.70 | 7,582 |
| 2018-10-18 | $8.79 | $8.87 | $8.49 | $8.73 | $130.95 | 6,875 |
| 2018-10-17 | $8.81 | $8.96 | $8.63 | $8.82 | $132.30 | 9,300 |
| 2018-10-16 | $8.58 | $8.90 | $8.48 | $8.84 | $132.60 | 9,925 |
| 2018-10-15 | $8.42 | $8.62 | $8.36 | $8.50 | $127.50 | 9,214 |
| 2018-10-12 | $8.82 | $8.82 | $8.30 | $8.43 | $126.45 | 14,793 |
| 2018-10-11 | $8.87 | $9.00 | $8.63 | $8.69 | $130.35 | 12,753 |
| 2018-10-10 | $9.17 | $9.38 | $8.90 | $8.94 | $134.10 | 16,271 |
| 2018-10-09 | $8.81 | $9.30 | $8.81 | $9.17 | $137.55 | 22,698 |
| 2018-10-08 | $8.63 | $8.86 | $8.55 | $8.79 | $131.85 | 17,809 |
| 2018-10-05 | $8.69 | $8.69 | $8.52 | $8.66 | $129.90 | 27,113 |
| 2018-10-04 | $8.86 | $8.93 | $8.70 | $8.73 | $130.95 | 12,327 |
| 2018-10-03 | $8.96 | $9.00 | $8.79 | $8.91 | $133.65 | 20,975 |
| 2018-10-02 | $9.37 | $9.37 | $9.02 | $9.09 | $136.35 | 9,192 |
| 2018-10-01 | $9.46 | $9.66 | $9.30 | $9.33 | $139.95 | 14,496 |
| 2018-09-28 | $9.10 | $9.49 | $9.07 | $9.44 | $141.60 | 31,417 |
| 2018-09-27 | $8.98 | $9.15 | $8.89 | $8.95 | $134.25 | 13,630 |
| 2018-09-26 | $9.38 | $9.39 | $8.95 | $8.96 | $134.40 | 8,741 |
| 2018-09-25 | $9.30 | $9.44 | $9.18 | $9.36 | $140.40 | 8,890 |
| 2018-09-24 | $9.19 | $9.37 | $8.99 | $9.29 | $139.35 | 15,192 |
| 2018-09-21 | $8.94 | $9.42 | $8.94 | $9.22 | $138.30 | 30,405 |
| 2018-09-20 | $8.88 | $9.09 | $8.79 | $8.95 | $134.25 | 64,302 |
| 2018-09-19 | $8.97 | $9.04 | $8.76 | $8.84 | $132.60 | 9,518 |
| 2018-09-18 | $9.05 | $9.30 | $8.90 | $8.95 | $134.25 | 20,071 |
| 2018-09-17 | $8.95 | $9.12 | $8.77 | $9.10 | $136.50 | 22,749 |
| 2018-09-14 | $9.00 | $9.00 | $8.77 | $8.95 | $134.25 | 32,841 |
| 2018-09-13 | $9.04 | $9.24 | $8.94 | $9.01 | $135.15 | 24,336 |
| 2018-09-12 | $8.67 | $9.05 | $8.65 | $9.00 | $135.00 | 16,376 |
| 2018-09-11 | $8.40 | $8.77 | $8.19 | $8.74 | $131.10 | 35,675 |
| 2018-09-10 | $8.97 | $9.30 | $8.27 | $8.40 | $126.00 | 28,542 |
| 2018-09-07 | $8.68 | $8.99 | $8.61 | $8.88 | $133.20 | 72,000 |
| 2018-09-06 | $8.61 | $8.79 | $8.58 | $8.70 | $130.50 | 11,675 |
| 2018-09-05 | $8.67 | $8.79 | $8.57 | $8.61 | $129.15 | 11,649 |
| 2018-09-04 | $8.86 | $8.96 | $8.65 | $8.67 | $130.05 | 10,248 |
| 2018-08-31 | $8.61 | $8.96 | $8.61 | $8.87 | $133.05 | 21,625 |
| 2018-08-30 | $8.69 | $8.72 | $8.44 | $8.60 | $129.00 | 25,150 |
| 2018-08-29 | $8.65 | $8.76 | $8.56 | $8.68 | $130.20 | 11,207 |
| 2018-08-28 | $8.43 | $8.78 | $8.40 | $8.60 | $129.00 | 16,451 |
| 2018-08-27 | $8.20 | $8.45 | $8.08 | $8.45 | $126.75 | 35,379 |
| 2018-08-24 | $8.87 | $9.10 | $8.17 | $8.19 | $122.85 | 31,987 |
| 2018-08-23 | $8.19 | $8.39 | $8.14 | $8.34 | $125.10 | 20,344 |
| 2018-08-22 | $7.70 | $8.50 | $7.65 | $8.24 | $123.60 | 52,920 |
| 2018-08-21 | $7.38 | $7.71 | $7.35 | $7.69 | $115.35 | 28,667 |
| 2018-08-20 | $7.50 | $7.50 | $7.25 | $7.31 | $109.65 | 16,168 |
| 2018-08-17 | $7.43 | $7.54 | $7.27 | $7.52 | $112.80 | 17,637 |
| 2018-08-16 | $7.52 | $7.70 | $7.41 | $7.46 | $111.90 | 31,017 |
| 2018-08-15 | $7.37 | $7.57 | $7.24 | $7.52 | $112.80 | 21,542 |
| 2018-08-14 | $7.38 | $7.59 | $7.37 | $7.42 | $111.30 | 21,473 |
| 2018-08-13 | $7.40 | $7.42 | $7.23 | $7.37 | $110.55 | 29,701 |
| 2018-08-10 | $7.65 | $7.68 | $7.42 | $7.43 | $111.45 | 28,412 |
| 2018-08-09 | $7.83 | $7.83 | $7.61 | $7.69 | $115.35 | 30,770 |
| 2018-08-08 | $7.59 | $8.01 | $7.59 | $7.84 | $117.60 | 30,281 |
| 2018-08-07 | $7.33 | $7.68 | $7.27 | $7.56 | $113.40 | 22,706 |
| 2018-08-06 | $7.26 | $7.48 | $7.18 | $7.36 | $110.40 | 32,981 |
| 2018-08-03 | $7.43 | $7.51 | $7.19 | $7.25 | $108.75 | 49,345 |
| 2018-08-02 | $7.75 | $7.77 | $7.29 | $7.48 | $112.20 | 60,205 |
| 2018-08-01 | $8.04 | $8.71 | $7.64 | $7.68 | $115.20 | 96,291 |
| 2018-07-31 | $9.68 | $10.13 | $9.68 | $9.99 | $149.85 | 10,494 |
| 2018-07-30 | $9.87 | $9.88 | $9.64 | $9.74 | $146.10 | 8,433 |
| 2018-07-27 | $9.98 | $10.01 | $9.72 | $9.84 | $147.60 | 8,706 |
| 2018-07-26 | $9.75 | $10.04 | $9.62 | $9.98 | $149.70 | 8,219 |
| 2018-07-25 | $9.87 | $10.05 | $9.70 | $9.73 | $145.95 | 11,352 |
| 2018-07-24 | $10.17 | $10.17 | $9.84 | $9.89 | $148.35 | 8,135 |
| 2018-07-23 | $10.02 | $10.33 | $9.93 | $10.13 | $151.95 | 8,768 |
| 2018-07-20 | $10.15 | $10.15 | $9.92 | $9.98 | $149.70 | 15,951 |
| 2018-07-19 | $10.07 | $10.48 | $9.98 | $10.13 | $151.95 | 10,913 |
| 2018-07-18 | $10.35 | $10.35 | $10.04 | $10.07 | $151.05 | 8,583 |
| 2018-07-17 | $10.42 | $10.50 | $10.30 | $10.36 | $155.40 | 6,191 |
| 2018-07-16 | $10.77 | $10.77 | $10.43 | $10.47 | $157.05 | 5,331 |
| 2018-07-13 | $10.97 | $10.97 | $10.64 | $10.76 | $161.40 | 5,612 |
| 2018-07-12 | $11.00 | $11.07 | $10.67 | $10.97 | $164.55 | 10,785 |
| 2018-07-11 | $11.18 | $11.22 | $10.93 | $10.95 | $164.25 | 15,454 |
| 2018-07-10 | $11.25 | $11.32 | $11.12 | $11.19 | $167.85 | 6,724 |
| 2018-07-09 | $11.28 | $11.29 | $11.01 | $11.21 | $168.15 | 11,086 |
| 2018-07-06 | $11.17 | $11.37 | $11.15 | $11.24 | $168.60 | 6,714 |
| 2018-07-05 | $10.98 | $11.16 | $10.93 | $11.14 | $167.10 | 6,338 |
| 2018-07-03 | $10.69 | $10.98 | $10.66 | $10.95 | $164.25 | 4,959 |
| 2018-07-02 | $10.60 | $10.66 | $10.31 | $10.63 | $159.45 | 11,545 |
| 2018-06-29 | $11.21 | $11.21 | $10.65 | $10.67 | $160.05 | 16,922 |
| 2018-06-28 | $11.05 | $11.34 | $11.01 | $11.11 | $166.65 | 16,552 |
| 2018-06-27 | $11.46 | $11.46 | $11.08 | $11.10 | $166.50 | 11,324 |
| 2018-06-26 | $11.13 | $11.45 | $11.00 | $11.44 | $171.60 | 11,447 |
| 2018-06-25 | $11.39 | $11.39 | $11.00 | $11.10 | $166.50 | 15,556 |
| 2018-06-22 | $11.46 | $11.54 | $11.10 | $11.41 | $171.15 | 19,390 |
| 2018-06-21 | $11.63 | $11.73 | $11.36 | $11.45 | $171.75 | 11,565 |
| 2018-06-20 | $11.21 | $11.62 | $11.09 | $11.60 | $174.00 | 23,058 |
| 2018-06-19 | $11.18 | $11.39 | $11.16 | $11.17 | $167.55 | 12,353 |
| 2018-06-18 | $11.26 | $11.38 | $11.12 | $11.20 | $168.00 | 8,938 |
| 2018-06-15 | $11.25 | $11.57 | $11.23 | $11.33 | $169.95 | 22,813 |
| 2018-06-14 | $11.12 | $11.51 | $11.12 | $11.26 | $168.90 | 20,371 |
| 2018-06-13 | $11.13 | $11.19 | $11.06 | $11.09 | $166.35 | 9,613 |
| 2018-06-12 | $11.09 | $11.36 | $11.01 | $11.07 | $166.05 | 13,061 |
| 2018-06-11 | $11.22 | $11.33 | $11.02 | $11.09 | $166.35 | 11,736 |
| 2018-06-08 | $11.16 | $11.31 | $11.14 | $11.21 | $168.15 | 11,495 |
| 2018-06-07 | $11.19 | $11.30 | $11.09 | $11.19 | $167.85 | 11,171 |
| 2018-06-06 | $11.02 | $11.19 | $11.00 | $11.11 | $166.65 | 10,396 |
| 2018-06-05 | $10.98 | $11.12 | $10.90 | $11.04 | $165.60 | 19,390 |
| 2018-06-04 | $11.27 | $11.32 | $10.90 | $10.98 | $164.70 | 12,211 |
| 2018-06-01 | $10.98 | $11.26 | $10.84 | $11.22 | $168.30 | 15,978 |
| 2018-05-31 | $11.02 | $11.09 | $10.83 | $10.91 | $163.65 | 11,330 |
| 2018-05-30 | $10.66 | $11.02 | $10.66 | $10.98 | $164.70 | 12,832 |
| 2018-05-29 | $10.65 | $10.82 | $10.50 | $10.66 | $159.90 | 9,502 |
| 2018-05-25 | $10.80 | $10.98 | $10.66 | $10.74 | $161.10 | 7,766 |
| 2018-05-24 | $10.80 | $10.83 | $10.60 | $10.77 | $161.55 | 15,071 |
| 2018-05-23 | $10.60 | $11.02 | $10.57 | $10.80 | $162.00 | 21,560 |
| 2018-05-22 | $10.83 | $10.83 | $10.60 | $10.60 | $159.00 | 8,399 |
| 2018-05-21 | $10.78 | $10.89 | $10.65 | $10.80 | $162.00 | 9,428 |
| 2018-05-18 | $10.96 | $11.03 | $10.74 | $10.76 | $161.40 | 11,033 |
| 2018-05-17 | $10.89 | $11.00 | $10.85 | $10.90 | $163.50 | 10,657 |
| 2018-05-16 | $10.64 | $11.00 | $10.62 | $10.86 | $162.90 | 16,982 |
| 2018-05-15 | $10.65 | $10.71 | $10.55 | $10.64 | $159.60 | 11,373 |
| 2018-05-14 | $11.00 | $11.04 | $10.72 | $10.74 | $161.10 | 8,985 |
| 2018-05-11 | $10.68 | $11.08 | $10.68 | $10.96 | $164.40 | 18,671 |
| 2018-05-10 | $11.03 | $11.10 | $10.66 | $10.69 | $160.35 | 20,511 |
| 2018-05-09 | $10.87 | $11.01 | $10.67 | $10.98 | $164.70 | 14,012 |
| 2018-05-08 | $10.54 | $11.06 | $10.46 | $10.89 | $163.35 | 20,422 |
| 2018-05-07 | $10.04 | $10.57 | $10.04 | $10.51 | $157.65 | 26,003 |
| 2018-05-04 | $9.99 | $10.13 | $9.72 | $10.03 | $150.45 | 25,833 |
| 2018-05-03 | $9.50 | $10.03 | $9.50 | $9.99 | $149.85 | 50,865 |
| 2018-05-02 | $10.72 | $10.72 | $9.15 | $9.53 | $142.95 | 145,808 |
| 2018-05-01 | $11.73 | $11.80 | $11.50 | $11.73 | $175.95 | 12,889 |
| 2018-04-30 | $11.92 | $11.92 | $11.66 | $11.75 | $176.25 | 8,453 |
| 2018-04-27 | $11.24 | $11.93 | $11.24 | $11.85 | $177.75 | 21,099 |
| 2018-04-26 | $11.50 | $11.59 | $11.20 | $11.25 | $168.75 | 13,371 |
| 2018-04-25 | $11.61 | $11.64 | $11.46 | $11.52 | $172.80 | 10,189 |
| 2018-04-24 | $11.70 | $11.86 | $11.53 | $11.61 | $174.15 | 8,399 |
| 2018-04-23 | $11.64 | $11.79 | $11.44 | $11.68 | $175.20 | 19,707 |
| 2018-04-20 | $11.77 | $11.86 | $11.62 | $11.65 | $174.75 | 10,443 |
| 2018-04-19 | $11.58 | $11.92 | $11.47 | $11.78 | $176.70 | 13,743 |
| 2018-04-18 | $11.38 | $11.91 | $11.30 | $11.66 | $174.90 | 17,944 |
| 2018-04-17 | $11.13 | $11.65 | $11.10 | $11.37 | $170.55 | 27,813 |
| 2018-04-16 | $10.79 | $11.17 | $10.54 | $11.04 | $165.60 | 87,198 |
| 2018-04-13 | $10.62 | $10.90 | $10.43 | $10.70 | $160.50 | 110,036 |
| 2018-04-12 | $10.81 | $10.87 | $10.53 | $10.60 | $159.00 | 35,793 |
| 2018-04-11 | $10.55 | $10.81 | $10.55 | $10.77 | $161.55 | 15,875 |
| 2018-04-10 | $10.60 | $10.74 | $10.48 | $10.60 | $159.00 | 25,528 |
| 2018-04-09 | $10.70 | $10.76 | $10.47 | $10.52 | $157.80 | 10,637 |
| 2018-04-06 | $10.78 | $10.79 | $10.50 | $10.63 | $159.45 | 15,468 |
| 2018-04-05 | $10.78 | $10.88 | $10.68 | $10.83 | $162.45 | 32,786 |
| 2018-04-04 | $10.40 | $10.82 | $10.40 | $10.71 | $160.65 | 19,003 |
| 2018-04-03 | $10.40 | $10.53 | $10.27 | $10.49 | $157.35 | 25,602 |
| 2018-04-02 | $10.72 | $10.87 | $10.34 | $10.40 | $156.00 | 12,977 |
| 2018-03-29 | $11.05 | $11.05 | $10.63 | $10.75 | $161.25 | 24,158 |
| 2018-03-28 | $10.83 | $11.15 | $10.67 | $10.98 | $164.70 | 19,098 |
| 2018-03-27 | $11.04 | $11.21 | $10.82 | $10.83 | $162.45 | 23,504 |
| 2018-03-26 | $11.49 | $11.49 | $10.81 | $10.95 | $164.25 | 30,661 |
| 2018-03-23 | $11.67 | $11.90 | $11.31 | $11.35 | $170.25 | 19,562 |
| 2018-03-22 | $11.82 | $12.00 | $11.66 | $11.69 | $175.35 | 19,426 |
| 2018-03-21 | $12.16 | $12.25 | $11.87 | $11.89 | $178.35 | 13,794 |
| 2018-03-20 | $12.30 | $12.30 | $11.97 | $12.16 | $182.40 | 10,107 |
| 2018-03-19 | $12.30 | $12.44 | $12.20 | $12.33 | $184.95 | 8,229 |
| 2018-03-16 | $12.27 | $12.45 | $12.15 | $12.35 | $185.25 | 14,313 |
| 2018-03-15 | $12.46 | $12.59 | $12.20 | $12.26 | $183.90 | 9,749 |
| 2018-03-14 | $12.45 | $12.69 | $12.39 | $12.40 | $186.00 | 16,326 |
| 2018-03-13 | $12.71 | $12.76 | $12.37 | $12.42 | $186.30 | 12,999 |
| 2018-03-12 | $12.68 | $12.89 | $12.58 | $12.71 | $190.65 | 16,647 |
| 2018-03-09 | $12.69 | $12.90 | $12.44 | $12.69 | $190.35 | 21,646 |
| 2018-03-08 | $12.81 | $12.88 | $12.51 | $12.67 | $190.05 | 11,262 |
| 2018-03-07 | $12.31 | $12.79 | $12.31 | $12.72 | $190.80 | 11,922 |
| 2018-03-06 | $12.25 | $12.42 | $11.99 | $12.38 | $185.70 | 14,039 |
| 2018-03-05 | $12.15 | $12.44 | $12.04 | $12.27 | $184.05 | 13,656 |
| 2018-03-02 | $11.20 | $12.24 | $11.20 | $12.20 | $183.00 | 15,091 |
| 2018-03-01 | $11.69 | $11.69 | $11.08 | $11.30 | $169.50 | 27,467 |
| 2018-02-28 | $12.81 | $13.41 | $11.03 | $11.79 | $176.85 | 41,583 |
| 2018-02-27 | $11.32 | $11.65 | $11.08 | $11.26 | $168.90 | 39,701 |
| 2018-02-26 | $11.16 | $11.49 | $10.92 | $11.28 | $169.20 | 22,483 |
| 2018-02-23 | $10.86 | $11.21 | $10.55 | $11.12 | $166.80 | 26,013 |
| 2018-02-22 | $11.14 | $11.20 | $10.55 | $10.84 | $162.60 | 47,966 |
| 2018-02-21 | $10.93 | $11.27 | $10.77 | $11.13 | $166.95 | 18,381 |
| 2018-02-20 | $11.32 | $11.47 | $10.85 | $10.92 | $163.80 | 13,327 |
| 2018-02-16 | $11.30 | $11.60 | $11.30 | $11.35 | $170.25 | 11,975 |
| 2018-02-15 | $11.48 | $11.61 | $11.28 | $11.36 | $170.40 | 34,030 |
| 2018-02-14 | $11.49 | $11.68 | $11.30 | $11.39 | $170.85 | 22,472 |
| 2018-02-13 | $11.29 | $11.67 | $11.23 | $11.60 | $174.00 | 14,423 |
| 2018-02-12 | $11.15 | $11.39 | $11.05 | $11.36 | $170.40 | 12,882 |
| 2018-02-09 | $11.72 | $11.72 | $11.07 | $11.16 | $167.40 | 19,275 |
| 2018-02-08 | $11.70 | $11.89 | $11.59 | $11.59 | $173.85 | 18,319 |
| 2018-02-07 | $10.97 | $11.77 | $10.84 | $11.67 | $175.05 | 20,910 |
| 2018-02-06 | $10.43 | $10.99 | $10.35 | $10.94 | $164.10 | 22,505 |
| 2018-02-05 | $10.88 | $10.97 | $10.58 | $10.61 | $159.15 | 23,532 |
| 2018-02-02 | $11.22 | $11.25 | $10.95 | $10.96 | $164.40 | 13,473 |
| 2018-02-01 | $11.23 | $11.32 | $10.90 | $11.28 | $169.20 | 16,713 |
| 2018-01-31 | $11.35 | $11.39 | $11.11 | $11.28 | $169.20 | 17,531 |
| 2018-01-30 | $11.50 | $11.66 | $11.30 | $11.35 | $170.25 | 9,660 |
| 2018-01-29 | $11.78 | $11.91 | $11.59 | $11.64 | $174.60 | 11,224 |
| 2018-01-26 | $11.96 | $11.98 | $11.70 | $11.85 | $177.75 | 10,704 |
| 2018-01-25 | $12.05 | $12.05 | $11.76 | $11.90 | $178.50 | 14,241 |
| 2018-01-24 | $12.03 | $12.16 | $11.84 | $12.01 | $180.15 | 14,474 |
| 2018-01-23 | $11.87 | $12.10 | $11.83 | $12.05 | $180.75 | 14,719 |
| 2018-01-22 | $11.78 | $11.99 | $11.69 | $11.88 | $178.20 | 12,785 |
| 2018-01-19 | $11.74 | $11.92 | $11.68 | $11.79 | $176.85 | 14,542 |
| 2018-01-18 | $11.97 | $11.97 | $11.71 | $11.77 | $176.55 | 16,494 |
| 2018-01-17 | $12.52 | $12.56 | $12.03 | $12.04 | $180.60 | 17,018 |
| 2018-01-16 | $12.41 | $12.62 | $12.29 | $12.49 | $187.35 | 19,797 |
| 2018-01-12 | $12.37 | $12.53 | $12.19 | $12.43 | $186.45 | 28,784 |
| 2018-01-11 | $11.77 | $12.37 | $11.67 | $12.32 | $184.80 | 35,812 |
| 2018-01-10 | $12.03 | $12.03 | $11.78 | $11.80 | $177.00 | 23,638 |
| 2018-01-09 | $12.27 | $12.29 | $12.01 | $12.05 | $180.75 | 29,655 |
| 2018-01-08 | $13.01 | $13.01 | $12.22 | $12.27 | $184.05 | 32,746 |
| 2018-01-05 | $13.58 | $13.66 | $12.90 | $12.99 | $194.85 | 26,881 |
| 2018-01-04 | $13.93 | $13.96 | $13.53 | $13.58 | $203.70 | 10,423 |
| 2018-01-03 | $14.07 | $14.11 | $13.76 | $13.87 | $208.05 | 19,959 |
| 2018-01-02 | $13.62 | $14.24 | $13.50 | $14.07 | $211.05 | 26,794 |
| 2017-12-29 | $13.85 | $13.85 | $13.41 | $13.49 | $202.35 | 33,035 |
| 2017-12-28 | $13.70 | $13.84 | $13.64 | $13.74 | $206.10 | 21,919 |
| 2017-12-27 | $13.66 | $13.75 | $13.63 | $13.64 | $204.60 | 14,751 |
| 2017-12-26 | $13.82 | $13.85 | $13.63 | $13.71 | $205.65 | 12,012 |
| 2017-12-22 | $13.82 | $13.83 | $13.71 | $13.77 | $206.55 | 29,293 |
| 2017-12-21 | $13.83 | $13.95 | $13.78 | $13.86 | $207.90 | 23,828 |
| 2017-12-20 | $14.25 | $14.25 | $13.75 | $13.83 | $207.45 | 17,094 |
| 2017-12-19 | $14.50 | $14.69 | $14.06 | $14.11 | $211.65 | 20,181 |
| 2017-12-18 | $14.54 | $14.74 | $14.42 | $14.49 | $217.35 | 7,956 |
| 2017-12-15 | $14.18 | $14.45 | $14.12 | $14.40 | $216.00 | 17,050 |
| 2017-12-14 | $14.72 | $14.74 | $14.12 | $14.15 | $212.25 | 9,457 |
| 2017-12-13 | $15.00 | $15.24 | $14.60 | $14.64 | $219.60 | 14,563 |
| 2017-12-12 | $14.85 | $15.39 | $14.84 | $14.96 | $224.40 | 15,775 |
| 2017-12-11 | $14.92 | $14.97 | $14.71 | $14.80 | $222.00 | 7,774 |
| 2017-12-08 | $15.02 | $15.11 | $14.89 | $14.90 | $223.50 | 10,161 |
| 2017-12-07 | $14.98 | $15.16 | $14.91 | $14.97 | $224.55 | 6,403 |
| 2017-12-06 | $15.32 | $15.34 | $14.85 | $14.98 | $224.70 | 7,205 |
| 2017-12-05 | $15.52 | $15.52 | $15.14 | $15.30 | $229.50 | 7,714 |
| 2017-12-04 | $16.09 | $16.17 | $15.49 | $15.52 | $232.80 | 8,607 |
| 2017-12-01 | $16.28 | $16.28 | $15.52 | $15.91 | $238.65 | 15,783 |
| 2017-11-30 | $16.60 | $16.72 | $16.18 | $16.26 | $243.90 | 17,039 |
| 2017-11-29 | $16.19 | $16.69 | $16.19 | $16.50 | $247.50 | 9,655 |
| 2017-11-28 | $16.11 | $16.27 | $15.81 | $16.15 | $242.25 | 10,783 |
| 2017-11-27 | $16.27 | $16.40 | $15.94 | $16.08 | $241.20 | 13,321 |
| 2017-11-24 | $16.40 | $16.40 | $16.13 | $16.28 | $244.20 | 3,664 |
| 2017-11-22 | $16.12 | $16.50 | $16.12 | $16.29 | $244.35 | 12,711 |
| 2017-11-21 | $16.37 | $16.51 | $15.98 | $16.09 | $241.35 | 15,329 |
| 2017-11-20 | $16.06 | $16.34 | $15.97 | $16.31 | $244.65 | 14,338 |
| 2017-11-17 | $15.90 | $16.13 | $15.83 | $15.93 | $238.95 | 17,095 |
| 2017-11-16 | $15.84 | $16.21 | $15.79 | $16.00 | $240.00 | 11,502 |
| 2017-11-15 | $15.88 | $16.01 | $15.61 | $15.77 | $236.55 | 10,884 |
| 2017-11-14 | $15.96 | $16.16 | $15.62 | $15.96 | $239.40 | 10,926 |
| 2017-11-13 | $15.69 | $16.07 | $15.69 | $16.01 | $240.15 | 17,727 |
| 2017-11-10 | $15.34 | $15.84 | $15.31 | $15.75 | $236.25 | 10,794 |
| 2017-11-09 | $15.31 | $16.00 | $15.11 | $15.47 | $232.05 | 23,121 |
| 2017-11-08 | $15.15 | $15.61 | $15.06 | $15.35 | $230.25 | 27,040 |
| 2017-11-07 | $15.58 | $15.93 | $15.07 | $15.21 | $228.15 | 19,078 |
| 2017-11-06 | $15.41 | $16.06 | $15.41 | $15.62 | $234.30 | 22,211 |
| 2017-11-03 | $15.45 | $15.50 | $15.03 | $15.40 | $231.00 | 29,685 |
| 2017-11-02 | $13.85 | $15.69 | $13.77 | $15.44 | $231.60 | 99,753 |
| 2017-11-01 | $13.42 | $13.49 | $12.81 | $12.89 | $193.35 | 21,230 |
| 2017-10-31 | $12.36 | $13.63 | $12.29 | $13.30 | $199.50 | 43,239 |
| 2017-10-30 | $12.31 | $12.48 | $12.19 | $12.41 | $186.15 | 11,385 |
| 2017-10-27 | $12.31 | $12.50 | $12.23 | $12.37 | $185.55 | 7,522 |
| 2017-10-26 | $12.36 | $12.67 | $12.23 | $12.30 | $184.50 | 11,262 |
| 2017-10-25 | $12.66 | $12.71 | $12.18 | $12.40 | $186.00 | 11,351 |
| 2017-10-24 | $12.78 | $12.87 | $12.42 | $12.68 | $190.20 | 8,307 |
| 2017-10-23 | $12.93 | $12.97 | $12.69 | $12.78 | $191.70 | 7,635 |
| 2017-10-20 | $12.91 | $13.05 | $12.75 | $12.92 | $193.80 | 11,238 |
| 2017-10-19 | $12.67 | $12.85 | $12.54 | $12.82 | $192.30 | 4,443 |
| 2017-10-18 | $12.47 | $12.68 | $12.42 | $12.67 | $190.05 | 7,683 |
| 2017-10-17 | $12.22 | $12.56 | $12.22 | $12.42 | $186.30 | 8,072 |
| 2017-10-16 | $12.10 | $12.37 | $12.09 | $12.22 | $183.30 | 9,175 |
| 2017-10-13 | $12.41 | $12.47 | $12.10 | $12.14 | $182.10 | 18,479 |
| 2017-10-12 | $12.90 | $12.90 | $12.45 | $12.47 | $187.05 | 19,613 |
| 2017-10-11 | $12.90 | $13.04 | $12.87 | $12.91 | $193.65 | 10,883 |
| 2017-10-10 | $12.95 | $13.11 | $12.84 | $12.95 | $194.25 | 14,212 |
| 2017-10-09 | $13.29 | $13.29 | $12.91 | $12.92 | $193.80 | 13,217 |
| 2017-10-06 | $13.20 | $13.40 | $13.18 | $13.35 | $200.25 | 11,185 |
| 2017-10-05 | $13.19 | $13.54 | $13.19 | $13.35 | $200.25 | 11,681 |
| 2017-10-04 | $12.96 | $13.31 | $12.96 | $13.21 | $198.15 | 17,573 |
| 2017-10-03 | $12.66 | $13.03 | $12.65 | $12.92 | $193.80 | 23,206 |
| 2017-10-02 | $12.58 | $12.80 | $12.49 | $12.67 | $190.05 | 19,813 |
| 2017-09-29 | $12.80 | $12.89 | $12.46 | $12.55 | $188.25 | 24,298 |
| 2017-09-28 | $12.79 | $12.88 | $12.72 | $12.81 | $192.15 | 17,992 |
| 2017-09-27 | $12.74 | $13.05 | $12.74 | $12.84 | $192.60 | 23,381 |
| 2017-09-26 | $12.32 | $12.70 | $12.32 | $12.69 | $190.35 | 10,838 |
| 2017-09-25 | $12.23 | $12.34 | $12.09 | $12.29 | $184.35 | 11,569 |
| 2017-09-22 | $12.36 | $12.40 | $12.24 | $12.24 | $183.60 | 15,388 |
| 2017-09-21 | $12.11 | $12.46 | $12.06 | $12.39 | $185.85 | 11,972 |
| 2017-09-20 | $11.94 | $12.17 | $11.89 | $12.15 | $182.25 | 11,038 |
| 2017-09-19 | $12.29 | $12.31 | $11.60 | $11.91 | $178.65 | 25,027 |
| 2017-09-18 | $12.57 | $12.64 | $12.31 | $12.33 | $184.95 | 8,968 |
| 2017-09-15 | $12.67 | $12.72 | $12.50 | $12.52 | $187.80 | 24,603 |
| 2017-09-14 | $12.51 | $12.75 | $12.44 | $12.65 | $189.75 | 10,146 |
| 2017-09-13 | $12.40 | $12.56 | $12.40 | $12.48 | $187.20 | 13,201 |
| 2017-09-12 | $12.35 | $12.52 | $12.30 | $12.40 | $186.00 | 9,959 |
| 2017-09-11 | $12.39 | $12.46 | $12.25 | $12.35 | $185.25 | 12,732 |
| 2017-09-08 | $12.44 | $12.45 | $12.15 | $12.27 | $184.05 | 11,468 |
| 2017-09-07 | $12.57 | $12.66 | $12.45 | $12.45 | $186.75 | 18,396 |
| 2017-09-06 | $12.78 | $12.87 | $12.55 | $12.56 | $188.40 | 20,078 |
| 2017-09-05 | $12.49 | $12.84 | $12.49 | $12.77 | $191.55 | 15,145 |
| 2017-09-01 | $12.49 | $12.62 | $12.33 | $12.53 | $187.95 | 36,447 |
| 2017-08-31 | $12.15 | $12.54 | $12.12 | $12.43 | $186.45 | 28,401 |
| 2017-08-30 | $11.85 | $12.10 | $11.74 | $12.09 | $181.35 | 16,819 |
| 2017-08-29 | $11.71 | $11.88 | $11.66 | $11.84 | $177.60 | 22,575 |
| 2017-08-28 | $11.95 | $12.00 | $11.79 | $11.83 | $177.45 | 25,031 |
| 2017-08-25 | $11.93 | $11.98 | $11.76 | $11.89 | $178.35 | 29,655 |
| 2017-08-24 | $11.98 | $12.18 | $11.87 | $11.88 | $178.20 | 19,962 |
| 2017-08-23 | $12.05 | $12.05 | $11.74 | $11.96 | $179.40 | 23,131 |
| 2017-08-22 | $12.11 | $12.24 | $12.03 | $12.14 | $182.10 | 25,813 |
| 2017-08-21 | $11.84 | $12.10 | $11.78 | $12.01 | $180.15 | 29,965 |
| 2017-08-18 | $11.76 | $11.99 | $11.74 | $11.85 | $177.75 | 30,120 |
| 2017-08-17 | $11.96 | $12.03 | $11.79 | $11.83 | $177.45 | 36,882 |
| 2017-08-16 | $12.08 | $12.19 | $11.82 | $11.95 | $179.25 | 50,419 |
| 2017-08-15 | $12.26 | $12.26 | $12.04 | $12.07 | $181.05 | 26,086 |
| 2017-08-14 | $12.19 | $12.29 | $12.06 | $12.20 | $183.00 | 15,336 |
| 2017-08-11 | $12.01 | $12.21 | $11.78 | $12.15 | $182.25 | 18,834 |
| 2017-08-10 | $12.36 | $12.50 | $12.04 | $12.12 | $181.80 | 19,810 |
| 2017-08-09 | $12.57 | $12.58 | $12.25 | $12.46 | $186.90 | 18,917 |
| 2017-08-08 | $12.64 | $13.03 | $12.58 | $12.62 | $189.30 | 19,665 |
| 2017-08-07 | $13.09 | $13.13 | $12.60 | $12.63 | $189.45 | 30,909 |
| 2017-08-04 | $13.03 | $13.20 | $12.94 | $13.12 | $196.80 | 13,845 |
| 2017-08-03 | $12.98 | $13.18 | $12.85 | $12.96 | $194.40 | 33,326 |
| 2017-08-02 | $12.60 | $13.43 | $12.50 | $13.02 | $195.30 | 44,110 |
| 2017-08-01 | $13.86 | $13.86 | $13.21 | $13.25 | $198.75 | 41,242 |
| 2017-07-31 | $14.27 | $14.27 | $13.62 | $13.80 | $207.00 | 17,610 |
| 2017-07-28 | $14.40 | $14.45 | $14.07 | $14.27 | $214.05 | 15,629 |
| 2017-07-27 | $14.88 | $14.88 | $14.31 | $14.41 | $216.15 | 27,218 |
| 2017-07-26 | $14.92 | $15.08 | $14.49 | $14.91 | $223.65 | 32,455 |
| 2017-07-25 | $14.70 | $14.98 | $14.47 | $14.96 | $224.40 | 17,824 |
| 2017-07-24 | $14.62 | $14.75 | $14.39 | $14.67 | $220.05 | 19,210 |
| 2017-07-21 | $14.58 | $14.59 | $14.27 | $14.58 | $218.70 | 20,001 |
| 2017-07-20 | $14.65 | $14.66 | $14.40 | $14.49 | $217.35 | 14,929 |
| 2017-07-19 | $14.47 | $14.73 | $14.40 | $14.61 | $219.15 | 16,150 |
| 2017-07-18 | $14.44 | $14.53 | $14.27 | $14.47 | $217.05 | 12,994 |
| 2017-07-17 | $14.52 | $14.58 | $14.22 | $14.45 | $216.75 | 14,776 |
| 2017-07-14 | $14.63 | $14.85 | $14.39 | $14.55 | $218.25 | 16,474 |
| 2017-07-13 | $14.85 | $14.94 | $14.63 | $14.68 | $220.20 | 12,384 |
| 2017-07-12 | $14.67 | $14.96 | $14.67 | $14.86 | $222.90 | 9,971 |
| 2017-07-11 | $14.76 | $14.78 | $14.31 | $14.61 | $219.15 | 14,502 |
| 2017-07-10 | $14.86 | $15.08 | $14.61 | $14.75 | $221.25 | 23,192 |
| 2017-07-07 | $14.82 | $15.01 | $14.60 | $14.83 | $222.45 | 21,587 |
| 2017-07-06 | $14.99 | $15.14 | $14.56 | $14.71 | $220.65 | 29,863 |
| 2017-07-05 | $15.20 | $15.24 | $14.85 | $14.99 | $224.85 | 21,978 |
| 2017-07-03 | $15.23 | $15.30 | $14.87 | $15.20 | $228.00 | 6,006 |
| 2017-06-30 | $15.33 | $15.33 | $15.14 | $15.21 | $228.15 | 13,012 |
| 2017-06-29 | $15.46 | $15.58 | $15.13 | $15.33 | $229.95 | 12,728 |
| 2017-06-28 | $15.30 | $15.57 | $15.17 | $15.47 | $232.05 | 11,816 |
| 2017-06-27 | $15.73 | $15.77 | $15.23 | $15.26 | $228.90 | 14,210 |
| 2017-06-26 | $15.75 | $15.81 | $15.59 | $15.74 | $236.10 | 25,316 |
| 2017-06-23 | $15.94 | $16.04 | $15.63 | $15.71 | $235.65 | 41,494 |
| 2017-06-22 | $15.71 | $16.04 | $15.71 | $15.94 | $239.10 | 15,564 |
| 2017-06-21 | $15.93 | $16.08 | $15.68 | $15.71 | $235.65 | 10,598 |
| 2017-06-20 | $15.72 | $16.04 | $15.65 | $15.84 | $237.60 | 14,525 |
| 2017-06-19 | $15.74 | $15.90 | $15.50 | $15.73 | $235.95 | 32,479 |
| 2017-06-16 | $15.56 | $15.65 | $15.32 | $15.64 | $234.60 | 30,293 |
| 2017-06-15 | $15.65 | $15.79 | $15.54 | $15.59 | $233.85 | 22,277 |
| 2017-06-14 | $15.27 | $15.87 | $15.27 | $15.79 | $236.85 | 32,994 |
| 2017-06-13 | $15.30 | $15.53 | $15.00 | $15.04 | $225.60 | 24,556 |
| 2017-06-12 | $14.34 | $15.23 | $14.34 | $15.16 | $227.40 | 70,125 |
| 2017-06-09 | $14.05 | $14.45 | $14.01 | $14.33 | $214.95 | 38,548 |
| 2017-06-08 | $14.11 | $14.24 | $13.98 | $14.10 | $211.50 | 13,741 |
| 2017-06-07 | $14.26 | $14.37 | $13.89 | $14.05 | $210.75 | 14,950 |
| 2017-06-06 | $14.01 | $14.37 | $13.81 | $14.25 | $213.75 | 29,885 |
| 2017-06-05 | $14.30 | $14.39 | $14.03 | $14.10 | $211.50 | 14,137 |
| 2017-06-02 | $14.14 | $14.50 | $14.14 | $14.35 | $215.25 | 13,840 |
| 2017-06-01 | $13.83 | $14.17 | $13.78 | $14.12 | $211.80 | 30,636 |
| 2017-05-31 | $14.00 | $14.16 | $13.66 | $13.84 | $207.60 | 38,354 |
| 2017-05-30 | $14.58 | $14.58 | $13.94 | $14.01 | $210.15 | 34,895 |
| 2017-05-26 | $14.64 | $14.69 | $14.46 | $14.57 | $218.55 | 23,944 |
| 2017-05-25 | $14.72 | $14.85 | $14.62 | $14.69 | $220.35 | 21,319 |
| 2017-05-24 | $14.44 | $14.71 | $14.35 | $14.66 | $219.90 | 23,416 |
| 2017-05-23 | $14.36 | $14.44 | $14.13 | $14.44 | $216.60 | 24,720 |
| 2017-05-22 | $14.24 | $14.39 | $14.15 | $14.34 | $215.10 | 20,271 |
| 2017-05-19 | $13.92 | $14.45 | $13.92 | $14.21 | $213.15 | 21,416 |
| 2017-05-18 | $13.74 | $13.98 | $13.67 | $13.91 | $208.65 | 25,167 |
| 2017-05-17 | $13.21 | $13.89 | $13.21 | $13.78 | $206.70 | 29,422 |
| 2017-05-16 | $13.75 | $13.75 | $13.37 | $13.44 | $201.60 | 25,644 |
| 2017-05-15 | $14.05 | $14.17 | $13.72 | $13.78 | $206.70 | 11,917 |
| 2017-05-12 | $14.03 | $14.35 | $13.85 | $14.00 | $210.00 | 13,235 |
| 2017-05-11 | $14.07 | $14.14 | $13.64 | $14.10 | $211.50 | 12,695 |
| 2017-05-10 | $13.54 | $14.18 | $13.35 | $14.15 | $212.25 | 35,427 |
| 2017-05-09 | $13.91 | $13.99 | $13.61 | $13.63 | $204.45 | 25,577 |
| 2017-05-08 | $13.80 | $13.93 | $13.47 | $13.85 | $207.75 | 49,744 |
| 2017-05-05 | $13.95 | $14.01 | $13.70 | $13.85 | $207.75 | 26,935 |
| 2017-05-04 | $14.21 | $14.21 | $13.60 | $13.91 | $208.65 | 39,810 |
| 2017-05-03 | $14.77 | $15.56 | $14.13 | $14.26 | $213.90 | 44,217 |
| 2017-05-02 | $14.30 | $14.79 | $14.15 | $14.63 | $219.45 | 56,151 |
| 2017-05-01 | $13.99 | $14.29 | $13.95 | $14.23 | $213.45 | 24,375 |
| 2017-04-28 | $14.22 | $14.23 | $13.95 | $13.97 | $209.55 | 28,765 |
| 2017-04-27 | $14.33 | $14.43 | $14.09 | $14.21 | $213.15 | 14,387 |
| 2017-04-26 | $14.08 | $14.39 | $14.04 | $14.28 | $214.20 | 39,831 |
| 2017-04-25 | $14.17 | $14.26 | $14.03 | $14.08 | $211.20 | 20,320 |
| 2017-04-24 | $14.37 | $14.37 | $14.02 | $14.05 | $210.75 | 15,036 |
| 2017-04-21 | $14.21 | $14.38 | $14.00 | $14.17 | $212.55 | 19,464 |
| 2017-04-20 | $14.14 | $14.36 | $13.83 | $14.25 | $213.75 | 21,334 |
| 2017-04-19 | $13.86 | $14.05 | $13.82 | $14.04 | $210.60 | 20,991 |
| 2017-04-18 | $13.52 | $13.78 | $13.38 | $13.76 | $206.40 | 15,985 |
| 2017-04-17 | $13.59 | $13.66 | $13.22 | $13.60 | $204.00 | 23,906 |
| 2017-04-13 | $13.74 | $13.80 | $13.46 | $13.53 | $202.95 | 18,531 |
| 2017-04-12 | $13.93 | $13.96 | $13.67 | $13.81 | $207.15 | 10,884 |
| 2017-04-11 | $13.94 | $14.08 | $13.83 | $13.96 | $209.40 | 11,859 |
| 2017-04-10 | $13.89 | $14.17 | $13.60 | $14.04 | $210.60 | 13,521 |
| 2017-04-07 | $13.94 | $14.02 | $13.75 | $13.90 | $208.50 | 16,507 |
| 2017-04-06 | $13.81 | $14.05 | $13.52 | $14.00 | $210.00 | 12,162 |
| 2017-04-05 | $13.82 | $13.92 | $13.65 | $13.83 | $207.45 | 17,162 |
| 2017-04-04 | $13.67 | $13.80 | $13.43 | $13.72 | $205.80 | 14,409 |
| 2017-04-03 | $14.13 | $14.21 | $13.61 | $13.75 | $206.25 | 18,173 |
| 2017-03-31 | $13.78 | $14.27 | $13.78 | $14.06 | $210.90 | 31,904 |
| 2017-03-30 | $13.85 | $13.94 | $13.72 | $13.74 | $206.10 | 13,221 |
| 2017-03-29 | $13.60 | $13.94 | $13.53 | $13.84 | $207.60 | 18,704 |
| 2017-03-28 | $13.39 | $13.59 | $13.13 | $13.57 | $203.55 | 19,823 |
| 2017-03-27 | $13.18 | $13.66 | $13.18 | $13.44 | $201.60 | 36,725 |
| 2017-03-24 | $13.23 | $13.43 | $13.09 | $13.31 | $199.65 | 22,187 |
| 2017-03-23 | $13.30 | $13.43 | $13.22 | $13.38 | $200.70 | 26,400 |
| 2017-03-22 | $13.56 | $13.56 | $13.20 | $13.34 | $200.10 | 23,585 |
| 2017-03-21 | $13.85 | $13.94 | $13.39 | $13.51 | $202.65 | 31,794 |
| 2017-03-20 | $13.94 | $13.95 | $13.76 | $13.80 | $207.00 | 13,718 |
| 2017-03-17 | $14.09 | $14.12 | $13.81 | $13.97 | $209.55 | 28,640 |
| 2017-03-16 | $14.20 | $14.23 | $13.99 | $14.12 | $211.80 | 22,985 |
| 2017-03-15 | $13.95 | $14.20 | $13.70 | $14.16 | $212.40 | 36,299 |
| 2017-03-14 | $13.96 | $14.03 | $13.84 | $13.91 | $208.65 | 18,568 |
| 2017-03-13 | $14.28 | $14.38 | $13.90 | $14.05 | $210.75 | 14,705 |
| 2017-03-10 | $14.52 | $14.52 | $14.11 | $14.34 | $215.10 | 15,350 |
| 2017-03-09 | $14.61 | $14.82 | $14.29 | $14.45 | $216.75 | 17,825 |
| 2017-03-08 | $14.58 | $14.80 | $14.45 | $14.56 | $218.40 | 17,626 |
| 2017-03-07 | $14.86 | $14.91 | $14.55 | $14.57 | $218.55 | 27,220 |
| 2017-03-06 | $15.04 | $15.36 | $14.91 | $14.93 | $223.95 | 28,160 |
| 2017-03-03 | $15.15 | $15.64 | $15.03 | $15.18 | $227.70 | 50,961 |
| 2017-03-02 | $15.13 | $15.32 | $15.00 | $15.14 | $227.10 | 38,351 |
| 2017-03-01 | $16.15 | $16.45 | $14.52 | $15.26 | $228.90 | 97,464 |
| 2017-02-28 | $17.33 | $17.33 | $16.71 | $16.80 | $252.00 | 14,169 |
| 2017-02-27 | $16.75 | $17.33 | $16.74 | $17.30 | $259.50 | 9,502 |
| 2017-02-24 | $16.57 | $16.86 | $16.52 | $16.84 | $252.60 | 11,478 |
| 2017-02-23 | $16.98 | $17.06 | $16.67 | $16.69 | $250.35 | 9,104 |
| 2017-02-22 | $17.26 | $17.30 | $16.94 | $16.97 | $254.55 | 8,456 |
| 2017-02-21 | $17.01 | $17.36 | $17.01 | $17.36 | $260.40 | 13,214 |
| 2017-02-17 | $17.16 | $17.25 | $17.01 | $17.06 | $255.90 | 11,079 |
| 2017-02-16 | $17.41 | $17.50 | $17.13 | $17.19 | $257.85 | 15,101 |
| 2017-02-15 | $16.60 | $17.43 | $16.55 | $17.40 | $261.00 | 14,057 |
| 2017-02-14 | $16.41 | $16.89 | $16.41 | $16.71 | $250.65 | 18,818 |
| 2017-02-13 | $17.20 | $17.43 | $16.35 | $16.61 | $249.15 | 17,042 |
| 2017-02-10 | $16.83 | $17.14 | $16.62 | $17.05 | $255.75 | 13,164 |
| 2017-02-09 | $16.31 | $16.69 | $16.12 | $16.66 | $249.90 | 12,805 |
| 2017-02-08 | $16.46 | $16.46 | $16.08 | $16.27 | $244.05 | 8,810 |
| 2017-02-07 | $16.65 | $16.74 | $16.36 | $16.55 | $248.25 | 10,298 |
| 2017-02-06 | $16.73 | $16.85 | $16.54 | $16.60 | $249.00 | 7,908 |
| 2017-02-03 | $16.79 | $16.88 | $16.63 | $16.74 | $251.10 | 10,606 |
| 2017-02-02 | $16.67 | $17.07 | $16.67 | $16.70 | $250.50 | 14,435 |
| 2017-02-01 | $16.78 | $17.28 | $16.67 | $16.76 | $251.40 | 12,255 |
| 2017-01-31 | $16.39 | $16.70 | $16.33 | $16.67 | $250.05 | 12,492 |
| 2017-01-30 | $16.76 | $16.76 | $16.16 | $16.42 | $246.30 | 9,906 |
| 2017-01-27 | $17.13 | $17.17 | $16.87 | $16.93 | $253.95 | 10,508 |
| 2017-01-26 | $17.19 | $17.23 | $17.02 | $17.18 | $257.70 | 7,911 |
| 2017-01-25 | $17.44 | $17.58 | $17.10 | $17.17 | $257.55 | 8,564 |
| 2017-01-24 | $17.10 | $17.37 | $16.94 | $17.26 | $258.90 | 12,381 |
| 2017-01-23 | $16.93 | $17.09 | $16.75 | $17.06 | $255.90 | 9,954 |
| 2017-01-20 | $17.03 | $17.18 | $16.89 | $16.94 | $254.10 | 32,247 |
| 2017-01-19 | $16.95 | $16.97 | $16.56 | $16.95 | $254.25 | 12,123 |
| 2017-01-18 | $16.91 | $16.93 | $16.42 | $16.90 | $253.50 | 26,200 |
| 2017-01-17 | $17.02 | $17.09 | $16.84 | $16.85 | $252.75 | 14,918 |
| 2017-01-13 | $17.32 | $17.60 | $17.06 | $17.08 | $256.20 | 43,717 |
| 2017-01-12 | $17.48 | $17.61 | $17.11 | $17.26 | $258.90 | 9,454 |
| 2017-01-11 | $17.48 | $17.62 | $17.19 | $17.53 | $262.95 | 13,290 |
| 2017-01-10 | $15.98 | $17.66 | $15.91 | $17.45 | $261.75 | 38,093 |
| 2017-01-09 | $16.04 | $16.15 | $15.83 | $15.98 | $239.70 | 10,494 |
| 2017-01-06 | $16.32 | $16.43 | $16.02 | $16.03 | $240.45 | 7,283 |
| 2017-01-05 | $16.49 | $16.57 | $16.17 | $16.40 | $246.00 | 10,219 |
| 2017-01-04 | $16.17 | $16.73 | $16.17 | $16.49 | $247.35 | 9,320 |
| 2017-01-03 | $16.24 | $16.24 | $15.93 | $16.19 | $242.85 | 11,983 |
| 2016-12-30 | $16.31 | $16.31 | $15.87 | $16.05 | $240.75 | 11,941 |
| 2016-12-29 | $16.14 | $16.47 | $16.09 | $16.30 | $244.50 | 13,636 |
| 2016-12-28 | $16.30 | $16.37 | $15.89 | $16.13 | $241.95 | 11,303 |
| 2016-12-27 | $16.35 | $16.52 | $16.24 | $16.32 | $244.80 | 8,734 |
| 2016-12-23 | $16.15 | $16.45 | $16.03 | $16.30 | $244.50 | 15,072 |
| 2016-12-22 | $16.70 | $16.87 | $16.09 | $16.14 | $242.10 | 18,834 |
| 2016-12-21 | $17.39 | $17.56 | $16.98 | $16.98 | $254.70 | 15,000 |
| 2016-12-20 | $17.44 | $17.89 | $17.25 | $17.38 | $260.70 | 17,432 |
| 2016-12-19 | $16.80 | $17.34 | $16.80 | $17.31 | $259.65 | 18,303 |
| 2016-12-16 | $16.69 | $17.09 | $16.66 | $16.80 | $252.00 | 30,589 |
| 2016-12-15 | $16.33 | $16.75 | $16.14 | $16.63 | $249.45 | 19,237 |
| 2016-12-14 | $16.76 | $16.76 | $16.12 | $16.24 | $243.60 | 17,270 |
| 2016-12-13 | $16.80 | $17.11 | $16.61 | $16.85 | $252.75 | 20,257 |
| 2016-12-12 | $16.90 | $17.14 | $16.62 | $16.67 | $250.05 | 15,586 |
| 2016-12-09 | $16.73 | $17.28 | $16.67 | $16.99 | $254.85 | 16,821 |
| 2016-12-08 | $16.22 | $16.67 | $16.11 | $16.62 | $249.30 | 23,021 |
| 2016-12-07 | $16.08 | $16.47 | $16.00 | $16.19 | $242.85 | 18,431 |
| 2016-12-06 | $15.81 | $16.14 | $15.73 | $16.03 | $240.45 | 15,562 |
| 2016-12-05 | $15.74 | $15.84 | $15.60 | $15.73 | $235.95 | 24,676 |
| 2016-12-02 | $15.41 | $16.05 | $15.25 | $15.51 | $232.65 | 22,810 |
| 2016-12-01 | $15.66 | $15.80 | $15.24 | $15.41 | $231.15 | 23,765 |
| 2016-11-30 | $15.87 | $15.96 | $15.37 | $15.58 | $233.70 | 18,911 |
| 2016-11-29 | $15.59 | $16.30 | $15.56 | $15.64 | $234.60 | 68,195 |
| 2016-11-28 | $15.81 | $15.81 | $14.98 | $15.50 | $232.50 | 37,973 |
| 2016-11-25 | $15.66 | $16.04 | $15.52 | $15.89 | $238.35 | 10,729 |
| 2016-11-23 | $15.60 | $15.67 | $15.44 | $15.67 | $235.05 | 16,519 |
| 2016-11-22 | $15.55 | $15.62 | $15.34 | $15.54 | $233.10 | 26,031 |
| 2016-11-21 | $15.51 | $15.78 | $15.23 | $15.40 | $231.00 | 21,514 |
| 2016-11-18 | $15.26 | $15.69 | $15.09 | $15.39 | $230.85 | 26,764 |
| 2016-11-17 | $15.00 | $15.37 | $14.96 | $15.22 | $228.30 | 32,092 |
| 2016-11-16 | $14.93 | $14.93 | $14.49 | $14.84 | $222.60 | 19,945 |
| 2016-11-15 | $15.07 | $15.50 | $14.94 | $14.96 | $224.40 | 57,186 |
| 2016-11-14 | $14.89 | $15.28 | $14.79 | $15.09 | $226.35 | 26,193 |
| 2016-11-11 | $14.30 | $14.81 | $14.24 | $14.73 | $220.95 | 30,267 |
| 2016-11-10 | $14.55 | $14.76 | $14.20 | $14.29 | $214.35 | 24,477 |
| 2016-11-09 | $13.94 | $14.38 | $13.55 | $14.36 | $215.40 | 44,452 |
| 2016-11-08 | $13.16 | $14.23 | $13.15 | $14.12 | $211.80 | 60,700 |
| 2016-11-07 | $13.18 | $13.54 | $13.02 | $13.33 | $199.95 | 104,714 |
| 2016-11-04 | $12.97 | $13.08 | $12.68 | $12.87 | $193.05 | 102,505 |
| 2016-11-03 | $12.94 | $13.14 | $12.73 | $12.92 | $193.80 | 60,905 |
| 2016-11-02 | $13.70 | $14.01 | $12.65 | $13.11 | $196.65 | 122,440 |
| 2016-11-01 | $15.92 | $15.92 | $14.43 | $14.62 | $219.30 | 57,952 |
| 2016-10-31 | $15.83 | $15.99 | $15.75 | $15.97 | $239.55 | 25,628 |
| 2016-10-28 | $15.85 | $16.04 | $15.71 | $15.80 | $237.00 | 26,296 |
| 2016-10-27 | $16.04 | $16.04 | $15.75 | $15.88 | $238.20 | 27,612 |
| 2016-10-26 | $16.05 | $16.16 | $15.79 | $15.92 | $238.80 | 28,444 |
| 2016-10-25 | $16.04 | $16.11 | $15.97 | $16.10 | $241.50 | 14,405 |
| 2016-10-24 | $16.07 | $16.29 | $15.94 | $16.14 | $242.10 | 11,748 |
| 2016-10-21 | $16.23 | $16.23 | $15.86 | $15.94 | $239.10 | 19,392 |
| 2016-10-20 | $16.16 | $16.55 | $16.16 | $16.34 | $245.10 | 16,383 |
| 2016-10-19 | $16.17 | $16.48 | $15.97 | $16.23 | $243.45 | 29,394 |
| 2016-10-18 | $16.28 | $16.42 | $16.10 | $16.17 | $242.55 | 31,675 |
| 2016-10-17 | $16.02 | $16.26 | $15.97 | $16.09 | $241.35 | 10,799 |
| 2016-10-14 | $16.12 | $16.14 | $15.96 | $16.00 | $240.00 | 20,006 |
| 2016-10-13 | $15.81 | $16.23 | $15.81 | $16.05 | $240.75 | 14,073 |
| 2016-10-12 | $16.22 | $16.39 | $15.99 | $16.00 | $240.00 | 12,207 |
| 2016-10-11 | $16.70 | $16.70 | $16.25 | $16.29 | $244.35 | 31,152 |
| 2016-10-10 | $16.38 | $16.82 | $16.38 | $16.74 | $251.10 | 20,843 |
| 2016-10-07 | $16.36 | $16.54 | $16.27 | $16.40 | $246.00 | 28,612 |
| 2016-10-06 | $16.50 | $16.68 | $16.25 | $16.39 | $245.85 | 29,612 |
| 2016-10-05 | $16.66 | $16.69 | $16.50 | $16.52 | $247.80 | 9,834 |
| 2016-10-04 | $16.75 | $16.96 | $16.57 | $16.60 | $249.00 | 16,185 |
| 2016-10-03 | $16.78 | $16.85 | $16.52 | $16.75 | $251.25 | 23,591 |
| 2016-09-30 | $16.66 | $16.84 | $16.39 | $16.80 | $252.00 | 36,696 |
| 2016-09-29 | $16.83 | $16.89 | $16.59 | $16.64 | $249.60 | 12,084 |
| 2016-09-28 | $16.74 | $16.98 | $16.74 | $16.86 | $252.90 | 18,923 |
| 2016-09-27 | $16.66 | $16.82 | $16.48 | $16.65 | $249.75 | 14,272 |
| 2016-09-26 | $16.99 | $17.04 | $16.64 | $16.72 | $250.80 | 27,121 |
| 2016-09-23 | $17.21 | $17.45 | $17.01 | $17.07 | $256.05 | 10,678 |
| 2016-09-22 | $17.39 | $17.51 | $17.27 | $17.30 | $259.50 | 14,992 |
| 2016-09-21 | $17.03 | $17.35 | $16.82 | $17.31 | $259.65 | 16,022 |
| 2016-09-20 | $17.08 | $17.08 | $16.78 | $16.96 | $254.40 | 16,343 |
| 2016-09-19 | $17.15 | $17.31 | $16.96 | $17.08 | $256.20 | 15,662 |
| 2016-09-16 | $17.04 | $17.10 | $16.86 | $17.08 | $256.20 | 27,327 |
| 2016-09-15 | $16.91 | $17.20 | $16.85 | $17.06 | $255.90 | 8,226 |
| 2016-09-14 | $16.95 | $17.06 | $16.69 | $16.94 | $254.10 | 11,023 |
| 2016-09-13 | $17.22 | $17.28 | $16.77 | $16.88 | $253.20 | 15,998 |
| 2016-09-12 | $17.20 | $17.67 | $17.06 | $17.40 | $261.00 | 17,372 |
| 2016-09-09 | $17.49 | $17.57 | $17.05 | $17.29 | $259.35 | 30,421 |
| 2016-09-08 | $17.66 | $17.92 | $17.54 | $17.69 | $265.35 | 10,584 |
| 2016-09-07 | $17.38 | $17.75 | $17.38 | $17.65 | $264.75 | 18,418 |
| 2016-09-06 | $17.53 | $17.66 | $17.22 | $17.43 | $261.45 | 18,209 |
| 2016-09-02 | $17.00 | $17.62 | $16.88 | $17.50 | $262.50 | 30,942 |
| 2016-09-01 | $17.22 | $17.26 | $16.70 | $16.97 | $254.55 | 17,416 |
| 2016-08-31 | $17.49 | $17.58 | $17.09 | $17.19 | $257.85 | 30,436 |
| 2016-08-30 | $17.26 | $17.60 | $17.26 | $17.45 | $261.75 | 8,023 |
| 2016-08-29 | $16.98 | $17.32 | $16.92 | $17.23 | $258.45 | 5,749 |
| 2016-08-26 | $16.98 | $17.15 | $16.82 | $16.92 | $253.80 | 9,963 |
| 2016-08-25 | $17.03 | $17.13 | $16.83 | $17.02 | $255.30 | 12,562 |
| 2016-08-24 | $17.04 | $17.32 | $16.98 | $17.04 | $255.60 | 18,369 |
| 2016-08-23 | $16.70 | $17.37 | $16.67 | $17.02 | $255.30 | 13,846 |
| 2016-08-22 | $16.31 | $16.84 | $16.08 | $16.70 | $250.50 | 21,153 |
| 2016-08-19 | $16.01 | $16.34 | $15.85 | $16.28 | $244.20 | 15,098 |
| 2016-08-18 | $15.97 | $16.27 | $15.96 | $16.12 | $241.80 | 12,569 |
| 2016-08-17 | $16.01 | $16.03 | $15.70 | $15.91 | $238.65 | 14,342 |
| 2016-08-16 | $16.37 | $16.37 | $15.76 | $16.00 | $240.00 | 17,480 |
| 2016-08-15 | $16.45 | $16.45 | $16.15 | $16.33 | $244.95 | 24,593 |
| 2016-08-12 | $16.22 | $16.41 | $16.11 | $16.31 | $244.65 | 14,311 |
| 2016-08-11 | $16.74 | $16.78 | $16.32 | $16.32 | $244.80 | 10,896 |
| 2016-08-10 | $17.23 | $17.30 | $16.70 | $16.72 | $250.80 | 10,976 |
| 2016-08-09 | $17.44 | $17.57 | $17.18 | $17.26 | $258.90 | 13,756 |
| 2016-08-08 | $16.85 | $17.48 | $16.80 | $17.39 | $260.85 | 17,843 |
| 2016-08-05 | $16.57 | $17.23 | $16.49 | $16.90 | $253.50 | 21,453 |
| 2016-08-04 | $16.97 | $16.97 | $16.32 | $16.51 | $247.65 | 31,850 |
| 2016-08-03 | $18.45 | $18.48 | $16.75 | $17.02 | $255.30 | 77,870 |
| 2016-08-02 | $19.57 | $19.63 | $18.97 | $19.08 | $286.20 | 9,814 |
| 2016-08-01 | $19.45 | $19.61 | $19.18 | $19.53 | $292.95 | 9,621 |
| 2016-07-29 | $19.31 | $19.64 | $19.14 | $19.48 | $292.20 | 11,750 |
| 2016-07-28 | $19.44 | $19.50 | $19.26 | $19.38 | $290.70 | 8,476 |
| 2016-07-27 | $19.72 | $19.72 | $19.32 | $19.46 | $291.90 | 6,540 |
| 2016-07-26 | $19.57 | $19.83 | $19.49 | $19.63 | $294.45 | 8,016 |
| 2016-07-25 | $19.54 | $19.76 | $19.21 | $19.53 | $292.95 | 6,900 |
| 2016-07-22 | $19.35 | $19.64 | $19.24 | $19.60 | $294.00 | 6,701 |
| 2016-07-21 | $19.32 | $19.60 | $19.18 | $19.33 | $289.95 | 5,279 |
| 2016-07-20 | $19.21 | $19.52 | $19.04 | $19.46 | $291.90 | 13,692 |
| 2016-07-19 | $19.25 | $19.32 | $19.01 | $19.24 | $288.60 | 7,338 |
| 2016-07-18 | $19.22 | $19.38 | $19.06 | $19.33 | $289.95 | 6,592 |
| 2016-07-15 | $19.35 | $19.41 | $19.17 | $19.24 | $288.60 | 6,314 |
| 2016-07-14 | $19.45 | $19.45 | $18.98 | $19.20 | $288.00 | 6,713 |
| 2016-07-13 | $19.65 | $19.92 | $19.19 | $19.30 | $289.50 | 15,570 |
| 2016-07-12 | $19.49 | $19.61 | $19.29 | $19.50 | $292.50 | 12,714 |
| 2016-07-11 | $18.80 | $19.48 | $18.67 | $19.29 | $289.35 | 15,195 |
| 2016-07-08 | $17.86 | $18.70 | $17.86 | $18.64 | $279.60 | 26,661 |
| 2016-07-07 | $17.47 | $17.86 | $17.47 | $17.69 | $265.35 | 12,019 |
| 2016-07-06 | $17.21 | $17.54 | $17.17 | $17.48 | $262.20 | 8,341 |
| 2016-07-05 | $17.71 | $17.71 | $17.26 | $17.35 | $260.25 | 8,309 |
| 2016-07-01 | $17.75 | $17.92 | $17.62 | $17.77 | $266.55 | 6,044 |
| 2016-06-30 | $17.25 | $17.70 | $17.03 | $17.67 | $265.05 | 14,316 |
| 2016-06-29 | $16.82 | $17.21 | $16.76 | $17.18 | $257.70 | 12,721 |
| 2016-06-28 | $16.33 | $16.86 | $16.33 | $16.61 | $249.15 | 10,953 |
| 2016-06-27 | $16.75 | $16.75 | $15.89 | $16.15 | $242.25 | 16,804 |
| 2016-06-24 | $17.05 | $17.25 | $16.72 | $16.93 | $253.95 | 23,302 |
| 2016-06-23 | $17.68 | $17.88 | $17.47 | $17.71 | $265.65 | 6,257 |
| 2016-06-22 | $17.85 | $17.95 | $17.30 | $17.44 | $261.60 | 13,184 |
| 2016-06-21 | $17.89 | $17.94 | $17.54 | $17.78 | $266.70 | 7,815 |
| 2016-06-20 | $17.69 | $18.10 | $17.69 | $17.77 | $266.55 | 6,957 |
| 2016-06-17 | $17.78 | $18.02 | $17.56 | $17.56 | $263.40 | 23,555 |
| 2016-06-16 | $17.63 | $17.82 | $17.33 | $17.73 | $265.95 | 9,056 |
| 2016-06-15 | $17.81 | $18.09 | $17.69 | $17.70 | $265.50 | 8,574 |
| 2016-06-14 | $17.65 | $18.00 | $17.56 | $17.75 | $266.25 | 10,922 |
| 2016-06-13 | $17.84 | $18.10 | $17.54 | $17.74 | $266.10 | 15,985 |
| 2016-06-10 | $18.54 | $18.59 | $17.71 | $18.01 | $270.15 | 28,866 |
| 2016-06-09 | $19.19 | $19.27 | $18.70 | $18.72 | $280.80 | 5,903 |
| 2016-06-08 | $18.97 | $19.42 | $18.93 | $19.25 | $288.75 | 15,723 |
| 2016-06-07 | $18.90 | $19.12 | $18.76 | $18.98 | $284.70 | 14,867 |
| 2016-06-06 | $18.32 | $19.02 | $18.32 | $18.88 | $283.20 | 9,808 |
| 2016-06-03 | $18.79 | $18.82 | $18.31 | $18.35 | $275.25 | 5,267 |
| 2016-06-02 | $18.49 | $18.77 | $18.47 | $18.75 | $281.25 | 5,543 |
| 2016-06-01 | $18.13 | $18.79 | $18.08 | $18.61 | $279.15 | 11,535 |
| 2016-05-31 | $18.09 | $18.32 | $17.86 | $18.29 | $274.35 | 9,512 |
| 2016-05-27 | $18.15 | $18.32 | $17.94 | $18.02 | $270.30 | 8,574 |
| 2016-05-26 | $18.52 | $18.52 | $18.15 | $18.17 | $272.55 | 6,342 |
| 2016-05-25 | $18.73 | $19.07 | $18.48 | $18.50 | $277.50 | 12,106 |
| 2016-05-24 | $18.35 | $18.78 | $18.22 | $18.65 | $279.75 | 11,464 |
| 2016-05-23 | $18.40 | $18.54 | $18.21 | $18.27 | $274.05 | 9,530 |
| 2016-05-20 | $18.26 | $18.46 | $18.01 | $18.44 | $276.60 | 9,169 |
| 2016-05-19 | $18.04 | $18.38 | $17.62 | $18.25 | $273.75 | 11,525 |
| 2016-05-18 | $18.40 | $18.68 | $18.01 | $18.14 | $272.10 | 10,184 |
| 2016-05-17 | $18.77 | $19.00 | $18.18 | $18.41 | $276.15 | 11,430 |
| 2016-05-16 | $18.79 | $19.11 | $18.71 | $18.77 | $281.55 | 9,404 |
| 2016-05-13 | $18.80 | $19.10 | $18.63 | $18.79 | $281.85 | 7,428 |
| 2016-05-12 | $19.60 | $19.62 | $18.67 | $18.89 | $283.35 | 12,981 |
| 2016-05-11 | $19.73 | $19.98 | $19.43 | $19.45 | $291.75 | 4,595 |
| 2016-05-10 | $20.05 | $20.05 | $19.66 | $19.73 | $295.95 | 5,699 |
| 2016-05-09 | $19.77 | $20.19 | $19.66 | $19.89 | $298.35 | 11,534 |
| 2016-05-06 | $20.05 | $20.59 | $19.76 | $19.85 | $297.75 | 11,702 |
| 2016-05-05 | $20.48 | $20.73 | $20.12 | $20.20 | $303.00 | 19,329 |
| 2016-05-04 | $19.06 | $20.58 | $19.06 | $20.32 | $304.80 | 24,975 |
| 2016-05-03 | $19.84 | $20.28 | $19.71 | $20.21 | $303.15 | 10,625 |
| 2016-05-02 | $20.20 | $20.20 | $19.77 | $20.06 | $300.90 | 10,326 |
| 2016-04-29 | $20.35 | $20.64 | $19.63 | $20.06 | $300.90 | 7,048 |
| 2016-04-28 | $20.21 | $20.85 | $20.21 | $20.37 | $305.55 | 6,470 |
| 2016-04-27 | $20.31 | $20.62 | $20.08 | $20.25 | $303.75 | 6,499 |
| 2016-04-26 | $20.63 | $20.66 | $20.09 | $20.37 | $305.55 | 13,979 |
| 2016-04-25 | $20.69 | $20.69 | $20.18 | $20.57 | $308.55 | 11,076 |
| 2016-04-22 | $20.33 | $20.77 | $20.33 | $20.68 | $310.20 | 6,879 |
| 2016-04-21 | $20.29 | $20.68 | $20.08 | $20.30 | $304.50 | 5,827 |
| 2016-04-20 | $19.84 | $20.40 | $19.77 | $20.21 | $303.15 | 5,501 |
| 2016-04-19 | $20.03 | $20.13 | $19.60 | $19.83 | $297.45 | 4,683 |
| 2016-04-18 | $19.82 | $19.93 | $19.71 | $19.92 | $298.80 | 3,976 |
| 2016-04-15 | $19.70 | $20.13 | $19.60 | $19.99 | $299.85 | 11,699 |
| 2016-04-14 | $19.85 | $19.95 | $19.64 | $19.75 | $296.25 | 7,752 |
| 2016-04-13 | $19.32 | $19.83 | $19.16 | $19.82 | $297.30 | 10,612 |
| 2016-04-12 | $18.20 | $19.40 | $18.08 | $19.26 | $288.90 | 17,429 |
| 2016-04-11 | $18.23 | $18.41 | $17.91 | $18.22 | $273.30 | 7,683 |
| 2016-04-08 | $18.25 | $18.76 | $17.92 | $18.14 | $272.10 | 14,120 |
| 2016-04-07 | $18.11 | $18.37 | $17.95 | $18.06 | $270.90 | 8,244 |
| 2016-04-06 | $17.96 | $18.29 | $17.68 | $18.24 | $273.60 | 4,760 |
| 2016-04-05 | $18.15 | $18.31 | $17.89 | $17.94 | $269.10 | 10,221 |
| 2016-04-04 | $18.47 | $18.64 | $18.28 | $18.34 | $275.10 | 7,899 |
| 2016-04-01 | $18.32 | $18.47 | $17.98 | $18.42 | $276.30 | 12,430 |
| 2016-03-31 | $18.33 | $18.62 | $18.20 | $18.52 | $277.80 | 9,318 |
| 2016-03-30 | $18.67 | $18.75 | $18.27 | $18.37 | $275.55 | 13,718 |
| 2016-03-29 | $17.88 | $18.61 | $17.52 | $18.57 | $278.55 | 16,153 |
| 2016-03-28 | $17.63 | $18.17 | $17.30 | $17.98 | $269.70 | 16,735 |
| 2016-03-24 | $17.45 | $17.69 | $17.30 | $17.47 | $262.05 | 13,672 |
| 2016-03-23 | $17.48 | $18.05 | $17.31 | $17.51 | $262.65 | 13,861 |
| 2016-03-22 | $17.37 | $17.52 | $17.20 | $17.48 | $262.20 | 12,753 |
| 2016-03-21 | $18.29 | $18.42 | $17.05 | $17.53 | $262.95 | 21,605 |
| 2016-03-18 | $18.33 | $18.66 | $18.12 | $18.33 | $274.95 | 22,400 |
| 2016-03-17 | $17.91 | $18.33 | $17.61 | $18.21 | $273.15 | 14,574 |
| 2016-03-16 | $17.25 | $18.01 | $17.15 | $17.90 | $268.50 | 13,091 |
| 2016-03-15 | $18.02 | $18.19 | $17.22 | $17.35 | $260.25 | 10,350 |
| 2016-03-14 | $18.12 | $18.39 | $17.92 | $18.20 | $273.00 | 9,286 |
| 2016-03-11 | $17.25 | $18.18 | $17.11 | $18.12 | $271.80 | 10,274 |
| 2016-03-10 | $17.81 | $17.93 | $16.85 | $17.03 | $255.45 | 9,917 |
| 2016-03-09 | $17.42 | $17.76 | $17.18 | $17.70 | $265.50 | 8,861 |
| 2016-03-08 | $18.41 | $18.56 | $17.34 | $17.38 | $260.70 | 15,040 |
| 2016-03-07 | $17.88 | $18.55 | $17.80 | $18.49 | $277.35 | 12,415 |
| 2016-03-04 | $17.68 | $18.22 | $17.55 | $17.79 | $266.85 | 16,225 |
| 2016-03-03 | $16.96 | $17.89 | $16.89 | $17.75 | $266.25 | 15,330 |
| 2016-03-02 | $17.23 | $17.43 | $16.86 | $16.97 | $254.55 | 20,013 |
| 2016-03-01 | $16.99 | $17.35 | $16.78 | $17.32 | $259.80 | 23,938 |
| 2016-02-29 | $16.48 | $17.10 | $16.31 | $17.08 | $256.20 | 28,303 |
| 2016-02-26 | $16.26 | $17.10 | $15.88 | $16.58 | $248.70 | 44,061 |
| 2016-02-25 | $15.98 | $16.10 | $15.50 | $15.85 | $237.75 | 25,043 |
| 2016-02-24 | $15.81 | $15.99 | $15.64 | $15.92 | $238.80 | 16,495 |
| 2016-02-23 | $16.17 | $16.17 | $15.74 | $15.93 | $238.95 | 12,882 |
| 2016-02-22 | $15.53 | $16.50 | $15.53 | $16.20 | $243.00 | 15,418 |
| 2016-02-19 | $15.39 | $15.56 | $15.12 | $15.41 | $231.15 | 16,350 |
| 2016-02-18 | $15.50 | $15.63 | $15.16 | $15.40 | $231.00 | 15,074 |
| 2016-02-17 | $15.02 | $15.56 | $15.02 | $15.44 | $231.60 | 26,037 |
| 2016-02-16 | $14.81 | $15.03 | $14.62 | $14.99 | $224.85 | 18,594 |
| 2016-02-12 | $15.05 | $15.10 | $14.58 | $14.68 | $220.20 | 17,631 |
| 2016-02-11 | $15.29 | $15.36 | $14.85 | $14.88 | $223.20 | 20,650 |
| 2016-02-10 | $15.66 | $15.97 | $15.50 | $15.64 | $234.60 | 29,970 |
| 2016-02-09 | $16.55 | $16.55 | $15.17 | $15.52 | $232.80 | 44,324 |
| 2016-02-08 | $17.27 | $17.38 | $16.34 | $16.70 | $250.50 | 23,528 |
| 2016-02-05 | $18.35 | $18.35 | $17.50 | $17.51 | $262.65 | 16,132 |
| 2016-02-04 | $18.21 | $18.52 | $17.94 | $18.46 | $276.90 | 26,017 |
| 2016-02-03 | $18.49 | $18.66 | $17.83 | $18.26 | $273.90 | 23,938 |
| 2016-02-02 | $18.03 | $18.30 | $17.77 | $18.23 | $273.45 | 22,087 |
| 2016-02-01 | $18.21 | $18.46 | $18.08 | $18.25 | $273.75 | 18,055 |
| 2016-01-29 | $17.66 | $18.36 | $17.66 | $18.33 | $274.95 | 15,480 |
| 2016-01-28 | $18.02 | $18.06 | $17.56 | $17.58 | $263.70 | 25,101 |
| 2016-01-27 | $17.70 | $18.16 | $17.58 | $17.89 | $268.35 | 31,656 |
| 2016-01-26 | $17.00 | $17.80 | $16.79 | $17.75 | $266.25 | 23,367 |
| 2016-01-25 | $16.70 | $17.31 | $16.68 | $16.96 | $254.40 | 23,416 |
| 2016-01-22 | $16.65 | $16.97 | $16.50 | $16.82 | $252.30 | 28,176 |
| 2016-01-21 | $15.85 | $16.52 | $15.85 | $16.36 | $245.40 | 61,043 |
| 2016-01-20 | $16.45 | $16.54 | $15.89 | $16.02 | $240.30 | 59,866 |
| 2016-01-19 | $16.85 | $17.05 | $16.55 | $16.75 | $251.25 | 28,496 |
| 2016-01-15 | $16.48 | $16.64 | $15.96 | $16.63 | $249.45 | 98,504 |
| 2016-01-14 | $16.71 | $17.44 | $16.33 | $16.98 | $254.70 | 95,617 |
| 2016-01-13 | $17.32 | $17.39 | $15.19 | $16.39 | $245.85 | 71,064 |
| 2016-01-12 | $18.80 | $19.02 | $17.10 | $17.33 | $259.95 | 41,807 |
| 2016-01-11 | $19.35 | $19.35 | $18.44 | $18.67 | $280.05 | 27,858 |
| 2016-01-08 | $19.50 | $19.67 | $18.85 | $19.15 | $287.25 | 32,221 |
| 2016-01-07 | $20.36 | $20.46 | $19.39 | $19.40 | $291.00 | 40,464 |
| 2016-01-06 | $20.30 | $20.71 | $20.25 | $20.66 | $309.90 | 16,842 |
| 2016-01-05 | $20.34 | $20.69 | $20.28 | $20.53 | $307.95 | 21,864 |
| 2016-01-04 | $20.54 | $20.54 | $20.01 | $20.32 | $304.80 | 26,013 |
| 2015-12-31 | $20.62 | $21.38 | $20.58 | $20.86 | $312.90 | 22,984 |
| 2015-12-30 | $20.69 | $21.12 | $20.58 | $20.74 | $311.10 | 13,373 |
| 2015-12-29 | $20.24 | $20.77 | $20.21 | $20.75 | $311.25 | 20,042 |
| 2015-12-28 | $20.21 | $20.33 | $20.04 | $20.19 | $302.85 | 27,141 |
| 2015-12-24 | $20.58 | $20.69 | $20.20 | $20.26 | $303.90 | 5,012 |
| 2015-12-23 | $20.58 | $20.89 | $20.43 | $20.51 | $307.65 | 9,437 |
| 2015-12-22 | $20.38 | $20.77 | $19.95 | $20.49 | $307.35 | 43,298 |
| 2015-12-21 | $20.39 | $20.67 | $20.11 | $20.25 | $303.75 | 13,397 |
| 2015-12-18 | $20.42 | $20.68 | $20.10 | $20.25 | $303.75 | 28,492 |
| 2015-12-17 | $20.78 | $21.01 | $20.29 | $20.62 | $309.30 | 42,372 |
| 2015-12-16 | $20.76 | $20.96 | $20.35 | $20.73 | $310.95 | 27,764 |
| 2015-12-15 | $20.46 | $20.80 | $20.46 | $20.58 | $308.70 | 21,631 |
| 2015-12-14 | $21.25 | $21.40 | $20.27 | $20.40 | $306.00 | 28,741 |
| 2015-12-11 | $21.43 | $21.91 | $21.17 | $21.28 | $319.20 | 23,546 |
| 2015-12-10 | $21.38 | $22.24 | $21.38 | $21.70 | $325.50 | 40,876 |
| 2015-12-09 | $21.75 | $22.14 | $21.33 | $21.36 | $320.40 | 38,743 |
| 2015-12-08 | $22.51 | $22.73 | $21.76 | $21.84 | $327.60 | 16,407 |
| 2015-12-07 | $23.35 | $23.51 | $22.47 | $22.75 | $341.25 | 10,998 |
| 2015-12-04 | $23.01 | $23.54 | $22.95 | $23.33 | $349.95 | 13,245 |
| 2015-12-03 | $23.38 | $23.78 | $22.61 | $23.05 | $345.75 | 16,606 |
| 2015-12-02 | $23.28 | $23.39 | $22.88 | $23.28 | $349.20 | 13,219 |
| 2015-12-01 | $22.98 | $23.50 | $22.91 | $23.27 | $349.05 | 9,428 |
| 2015-11-30 | $23.12 | $23.24 | $22.70 | $22.92 | $343.80 | 7,490 |
| 2015-11-27 | $23.05 | $23.24 | $22.93 | $23.03 | $345.45 | 3,066 |
| 2015-11-25 | $22.73 | $23.31 | $22.73 | $23.07 | $346.05 | 7,855 |
| 2015-11-24 | $22.11 | $22.78 | $22.08 | $22.76 | $341.40 | 28,364 |
| 2015-11-23 | $22.34 | $22.89 | $22.08 | $22.22 | $333.30 | 18,193 |
| 2015-11-20 | $22.10 | $22.51 | $22.00 | $22.34 | $335.10 | 10,962 |
| 2015-11-19 | $22.75 | $22.84 | $21.82 | $21.98 | $329.70 | 14,149 |
| 2015-11-18 | $22.77 | $23.06 | $22.54 | $22.66 | $339.90 | 7,330 |
| 2015-11-17 | $22.80 | $23.14 | $22.56 | $22.79 | $341.85 | 11,730 |
| 2015-11-16 | $22.61 | $22.79 | $22.44 | $22.76 | $341.40 | 5,634 |
| 2015-11-13 | $22.18 | $22.75 | $22.15 | $22.60 | $339.00 | 8,590 |
| 2015-11-12 | $22.75 | $22.87 | $22.23 | $22.33 | $334.95 | 6,884 |
| 2015-11-11 | $23.65 | $23.74 | $22.81 | $22.93 | $343.95 | 9,018 |
| 2015-11-10 | $23.47 | $23.74 | $23.37 | $23.55 | $353.25 | 5,794 |
| 2015-11-09 | $23.91 | $24.13 | $23.35 | $23.59 | $353.85 | 12,772 |
| 2015-11-06 | $23.47 | $24.06 | $23.14 | $24.04 | $360.60 | 17,878 |
| 2015-11-05 | $23.82 | $24.22 | $23.46 | $23.68 | $355.20 | 17,575 |
| 2015-11-04 | $23.42 | $24.55 | $22.82 | $23.83 | $357.45 | 29,696 |
| 2015-11-03 | $22.91 | $23.68 | $22.59 | $23.15 | $347.25 | 20,142 |
| 2015-11-02 | $22.60 | $23.11 | $22.59 | $22.98 | $344.70 | 13,574 |
| 2015-10-30 | $22.57 | $22.84 | $22.42 | $22.62 | $339.30 | 15,040 |
| 2015-10-29 | $22.44 | $22.82 | $22.35 | $22.60 | $339.00 | 13,746 |
| 2015-10-28 | $21.88 | $22.55 | $21.57 | $22.44 | $336.60 | 32,289 |
| 2015-10-27 | $21.93 | $22.26 | $21.77 | $21.79 | $326.85 | 19,164 |
| 2015-10-26 | $22.28 | $22.44 | $21.91 | $22.00 | $330.00 | 22,186 |
| 2015-10-23 | $22.48 | $22.73 | $22.18 | $22.32 | $334.80 | 21,138 |
| 2015-10-22 | $22.58 | $22.65 | $21.90 | $22.26 | $333.90 | 19,367 |
| 2015-10-21 | $23.13 | $23.13 | $22.31 | $22.51 | $337.65 | 11,068 |
| 2015-10-20 | $22.99 | $23.25 | $22.71 | $23.10 | $346.50 | 6,963 |
| 2015-10-19 | $23.37 | $23.64 | $22.93 | $23.00 | $345.00 | 18,267 |
| 2015-10-16 | $23.36 | $23.88 | $23.18 | $23.50 | $352.50 | 14,517 |
| 2015-10-15 | $22.54 | $23.26 | $22.41 | $23.26 | $348.90 | 11,540 |
| 2015-10-14 | $22.48 | $22.74 | $22.34 | $22.43 | $336.45 | 11,934 |
| 2015-10-13 | $22.81 | $23.01 | $22.44 | $22.47 | $337.05 | 7,047 |
| 2015-10-12 | $22.84 | $23.04 | $22.48 | $22.91 | $343.65 | 10,016 |
| 2015-10-09 | $22.87 | $23.70 | $22.57 | $22.84 | $342.60 | 23,424 |
| 2015-10-08 | $22.53 | $22.88 | $22.20 | $22.73 | $340.95 | 19,054 |
| 2015-10-07 | $21.93 | $22.70 | $21.58 | $22.59 | $338.85 | 17,374 |
| 2015-10-06 | $21.74 | $22.00 | $21.31 | $21.90 | $328.50 | 33,355 |
| 2015-10-05 | $21.26 | $21.89 | $21.08 | $21.80 | $327.00 | 29,285 |
| 2015-10-02 | $19.92 | $21.25 | $19.75 | $21.09 | $316.35 | 30,164 |
| 2015-10-01 | $20.05 | $20.33 | $19.59 | $20.04 | $300.60 | 30,760 |
| 2015-09-30 | $19.59 | $20.19 | $19.36 | $20.05 | $300.75 | 37,671 |
| 2015-09-29 | $19.94 | $20.05 | $19.20 | $19.35 | $290.25 | 79,981 |
| 2015-09-28 | $21.40 | $21.49 | $19.76 | $19.94 | $299.10 | 35,314 |
| 2015-09-25 | $22.16 | $22.23 | $21.48 | $21.50 | $322.50 | 24,346 |
| 2015-09-24 | $22.07 | $22.13 | $21.88 | $22.00 | $330.00 | 17,174 |
| 2015-09-23 | $21.82 | $22.25 | $21.82 | $22.14 | $332.10 | 18,367 |
| 2015-09-22 | $21.89 | $22.21 | $21.81 | $22.10 | $331.50 | 7,929 |
| 2015-09-21 | $22.16 | $22.35 | $21.97 | $22.11 | $331.65 | 8,727 |
| 2015-09-18 | $21.84 | $22.32 | $21.84 | $22.04 | $330.60 | 14,794 |
| 2015-09-17 | $21.60 | $22.30 | $21.41 | $22.12 | $331.80 | 15,905 |
| 2015-09-16 | $21.49 | $21.70 | $21.28 | $21.57 | $323.55 | 10,592 |
| 2015-09-15 | $21.31 | $21.56 | $21.22 | $21.44 | $321.60 | 8,548 |
| 2015-09-14 | $21.25 | $21.45 | $21.17 | $21.28 | $319.20 | 14,409 |
| 2015-09-11 | $21.01 | $21.34 | $20.82 | $21.24 | $318.60 | 5,683 |
| 2015-09-10 | $21.25 | $21.43 | $20.79 | $21.09 | $316.35 | 13,273 |
| 2015-09-09 | $21.63 | $21.67 | $21.25 | $21.29 | $319.35 | 12,198 |
| 2015-09-08 | $21.22 | $21.53 | $20.93 | $21.49 | $322.35 | 16,362 |
| 2015-09-04 | $20.67 | $21.62 | $20.51 | $20.89 | $313.35 | 18,530 |
| 2015-09-03 | $20.81 | $21.15 | $20.58 | $20.78 | $311.70 | 9,702 |
Sonida Senior Living Inc (SNDA) News Headlines
Recent Sonida Senior Living Inc (SNDA) News
Similar Companies to Sonida Senior Living Inc (SNDA) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |