Stelco Holdings Inc (STZHF) Exchange: PINK
Data as of Nov. 21, 2025
$49.41 ($0.53) 1.08%
Stelco Holdings Inc - Daily Information
Click for more stock information on Stelco Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $49.41 |
| Previous Close | $49.41 |
| High | $49.41 |
| Low | $49.41 |
| Adjusted Open | $49.41 |
| Previous Adjusted Close | $49.41 |
| Adjusted High | $49.41 |
| Adjusted Low | $49.41 |
Invest in Stelco Holdings Inc (STZHF)
Key People Stelco Holdings Inc
| Employee | Position |
|---|---|
| Alan Kestenbaum | Executive Chairman & Chief Executive Officer |
| Sujit Sanyal | Chief Operating Officer |
| Paul D. Scherzer | Chief Financial Officer |
| Michael William Dees | Non Independant Director |
| Jeffrey B. Bunder | Director |
| Jack J. Lew | Non Independent Director |
| Alan Edward Goldberg | Director |
| Roy S. Collins | Vice President-Internal Audit |
| Paul Simon | Secretary & General Counsel |
| Michael J. Mueller | Independent Director |
| Heather D. Ross | Lead Independent Director |
| Monty Baker | Independent Director |
| Indira V. Samarasekera | Independent Director |
Historical Stock Data for Stelco Holdings Inc (STZHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 24,734 |
| 2024-11-01 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 0 |
| 2024-10-31 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 100 |
| 2024-10-30 | $49.38 | $49.40 | $49.36 | $49.36 | $49.36 | 1,325 |
| 2024-10-29 | $49.03 | $49.04 | $49.03 | $49.03 | $49.03 | 5,000 |
| 2024-10-28 | $48.85 | $49.09 | $48.72 | $49.06 | $49.06 | 3,670 |
| 2024-10-25 | $48.88 | $48.88 | $48.82 | $48.82 | $48.82 | 500 |
| 2024-10-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 25 |
| 2024-10-23 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 360 |
| 2024-10-22 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 100 |
| 2024-10-21 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-10-18 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1,000 |
| 2024-10-17 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 233 |
| 2024-10-16 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 325 |
| 2024-10-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2024-10-11 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 200 |
| 2024-10-10 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 475 |
| 2024-10-09 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 15 |
| 2024-10-08 | $49.27 | $49.31 | $49.20 | $49.31 | $49.31 | 2,301 |
| 2024-10-07 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 0 |
| 2024-10-04 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 0 |
| 2024-10-03 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 25 |
| 2024-10-02 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 5 |
| 2024-10-01 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 1,700 |
| 2024-09-30 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 0 |
| 2024-09-27 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 7,601 |
| 2024-09-26 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 320 |
| 2024-09-25 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 1,000 |
| 2024-09-24 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 500 |
| 2024-09-23 | $48.81 | $49.08 | $48.81 | $49.08 | $49.08 | 1,708 |
| 2024-09-20 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 7 |
| 2024-09-19 | $48.67 | $48.81 | $48.67 | $48.81 | $48.81 | 665 |
| 2024-09-18 | $48.27 | $48.33 | $48.27 | $48.33 | $48.33 | 310 |
| 2024-09-17 | $48.21 | $48.21 | $48.20 | $48.20 | $48.20 | 1,655 |
| 2024-09-16 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 0 |
| 2024-09-13 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 74 |
| 2024-09-12 | $47.68 | $47.82 | $47.68 | $47.73 | $47.73 | 303 |
| 2024-09-11 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 12,625 |
| 2024-09-10 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 204 |
| 2024-09-09 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 10 |
| 2024-09-06 | $47.33 | $47.33 | $47.32 | $47.32 | $47.32 | 12,062 |
| 2024-09-05 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
| 2024-09-04 | $48.18 | $48.22 | $47.66 | $47.66 | $47.66 | 1,400 |
| 2024-09-03 | $48.03 | $48.06 | $48.03 | $48.06 | $48.06 | 410 |
| 2024-08-30 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 150 |
| 2024-08-29 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 100 |
| 2024-08-28 | $48.63 | $48.65 | $48.63 | $48.65 | $48.65 | 750 |
| 2024-08-27 | $48.65 | $48.85 | $48.65 | $48.84 | $48.84 | 870 |
| 2024-08-26 | $48.65 | $48.65 | $48.62 | $48.62 | $48.62 | 977 |
| 2024-08-23 | $47.90 | $48.23 | $47.90 | $48.12 | $48.12 | 2,400 |
| 2024-08-22 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 1,001 |
| 2024-08-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 621 |
| 2024-08-20 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 791 |
| 2024-08-19 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 241 |
| 2024-08-16 | $47.73 | $47.73 | $47.73 | $47.73 | $47.19 | 196 |
| 2024-08-15 | $48.04 | $48.10 | $48.04 | $48.10 | $47.55 | 538 |
| 2024-08-14 | $48.11 | $48.11 | $47.89 | $47.89 | $47.89 | 1,547 |
| 2024-08-13 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 198 |
| 2024-08-12 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 336 |
| 2024-08-09 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 0 |
| 2024-08-08 | $48.02 | $48.22 | $48.02 | $48.19 | $48.19 | 766 |
| 2024-08-07 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 101 |
| 2024-08-06 | $47.71 | $47.71 | $47.70 | $47.70 | $47.70 | 5,500 |
| 2024-08-05 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 283 |
| 2024-08-02 | $47.70 | $47.70 | $47.49 | $47.49 | $47.49 | 1,451 |
| 2024-08-01 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 70 |
| 2024-07-31 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 325 |
| 2024-07-30 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 5,390 |
| 2024-07-29 | $45.65 | $47.81 | $45.65 | $47.80 | $47.80 | 5,771 |
| 2024-07-26 | $48.03 | $48.08 | $48.00 | $48.00 | $48.00 | 6,160 |
| 2024-07-25 | $48.00 | $48.32 | $47.96 | $47.98 | $47.98 | 13,323 |
| 2024-07-24 | $48.45 | $48.45 | $48.00 | $48.00 | $48.00 | 4,657 |
| 2024-07-23 | $48.14 | $48.35 | $48.14 | $48.35 | $48.35 | 5,800 |
| 2024-07-22 | $48.15 | $48.16 | $47.90 | $48.09 | $48.09 | 11,523 |
| 2024-07-19 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 51 |
| 2024-07-18 | $48.06 | $48.34 | $48.00 | $48.11 | $48.11 | 16,310 |
| 2024-07-17 | $47.98 | $48.02 | $47.74 | $47.77 | $47.77 | 5,878 |
| 2024-07-16 | $47.27 | $48.22 | $47.27 | $47.87 | $47.87 | 50,861 |
| 2024-07-15 | $47.01 | $55.00 | $46.01 | $47.52 | $47.52 | 47,283 |
| 2024-07-12 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 2,000 |
| 2024-07-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 100 |
| 2024-07-10 | $26.40 | $26.40 | $26.22 | $26.30 | $26.30 | 1,209 |
| 2024-07-09 | $26.40 | $26.45 | $26.26 | $26.26 | $26.26 | 1,164 |
| 2024-07-08 | $26.27 | $26.27 | $26.17 | $26.17 | $26.17 | 998 |
| 2024-07-05 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 55 |
| 2024-07-03 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2024-07-02 | $26.62 | $26.62 | $26.38 | $26.38 | $26.38 | 1,900 |
| 2024-07-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2024-06-28 | $27.66 | $27.67 | $27.64 | $27.67 | $27.67 | 650 |
| 2024-06-27 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 2,000 |
| 2024-06-26 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 600 |
| 2024-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 205 |
| 2024-06-24 | $27.00 | $27.00 | $26.87 | $26.87 | $26.87 | 3,032 |
| 2024-06-21 | $26.95 | $26.96 | $26.94 | $26.96 | $26.96 | 810 |
| 2024-06-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 151 |
| 2024-06-18 | $26.81 | $27.05 | $26.81 | $27.05 | $27.05 | 1,157 |
| 2024-06-17 | $27.02 | $27.12 | $27.02 | $27.08 | $27.08 | 3,711 |
| 2024-06-14 | $26.90 | $27.17 | $26.90 | $27.17 | $27.17 | 4,687 |
| 2024-06-13 | $27.34 | $27.41 | $27.31 | $27.41 | $27.41 | 3,135 |
| 2024-06-12 | $28.21 | $28.21 | $27.90 | $27.90 | $27.90 | 18,208 |
| 2024-06-11 | $27.86 | $28.00 | $27.86 | $28.00 | $28.00 | 654 |
| 2024-06-10 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 2,283 |
| 2024-06-07 | $28.86 | $28.86 | $28.67 | $28.67 | $28.67 | 3,922 |
| 2024-06-06 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2024-06-05 | $29.00 | $29.28 | $29.00 | $29.28 | $29.28 | 201 |
| 2024-06-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 110 |
| 2024-06-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 725 |
| 2024-05-31 | $30.50 | $30.50 | $29.84 | $29.84 | $29.84 | 2,348 |
| 2024-05-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 226 |
| 2024-05-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 9,864 |
| 2024-05-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,157 |
| 2024-05-24 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-05-23 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-05-22 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 3,739 |
| 2024-05-21 | $32.18 | $32.66 | $32.18 | $32.38 | $32.38 | 2,300 |
| 2024-05-20 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 988 |
| 2024-05-17 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-05-16 | $31.15 | $31.20 | $30.77 | $30.96 | $30.96 | 44,630 |
| 2024-05-15 | $32.00 | $32.00 | $31.73 | $32.00 | $31.62 | 1,733 |
| 2024-05-14 | $31.39 | $31.39 | $31.38 | $31.38 | $31.01 | 3,085 |
| 2024-05-13 | $30.55 | $30.55 | $30.55 | $30.55 | $30.19 | 33,270 |
| 2024-05-10 | $30.22 | $30.82 | $30.22 | $30.55 | $30.19 | 48,288 |
| 2024-05-09 | $29.00 | $31.40 | $29.00 | $30.48 | $30.12 | 2,851 |
| 2024-05-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.59 | 200 |
| 2024-05-07 | $28.87 | $28.93 | $28.87 | $28.93 | $28.59 | 650 |
| 2024-05-06 | $29.07 | $29.34 | $28.85 | $28.85 | $28.51 | 646 |
| 2024-05-03 | $29.00 | $29.07 | $29.00 | $29.07 | $28.73 | 1,301 |
| 2024-05-02 | $28.33 | $28.77 | $28.22 | $28.74 | $28.40 | 7,165 |
| 2024-05-01 | $28.64 | $28.64 | $28.64 | $28.64 | $28.30 | 100 |
| 2024-04-30 | $29.26 | $29.26 | $29.16 | $29.16 | $28.82 | 269 |
| 2024-04-29 | $29.25 | $29.25 | $29.25 | $29.25 | $28.91 | 36 |
| 2024-04-26 | $29.45 | $29.45 | $29.25 | $29.25 | $28.91 | 754 |
| 2024-04-25 | $29.44 | $29.44 | $29.44 | $29.44 | $29.09 | 50 |
| 2024-04-24 | $29.38 | $29.44 | $29.37 | $29.44 | $29.09 | 925 |
| 2024-04-23 | $28.14 | $28.14 | $28.14 | $28.14 | $27.81 | 159 |
| 2024-04-22 | $29.98 | $29.98 | $29.98 | $29.98 | $29.63 | 100 |
| 2024-04-19 | $29.84 | $29.84 | $29.68 | $29.68 | $29.68 | 600 |
| 2024-04-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-04-17 | $30.66 | $31.02 | $30.60 | $30.60 | $30.60 | 1,025 |
| 2024-04-16 | $30.65 | $30.65 | $30.23 | $30.47 | $30.47 | 525 |
| 2024-04-15 | $31.05 | $31.30 | $30.81 | $30.81 | $30.81 | 2,297 |
| 2024-04-12 | $32.22 | $32.22 | $30.94 | $31.05 | $31.05 | 52,551 |
| 2024-04-11 | $31.73 | $32.22 | $31.66 | $32.22 | $32.22 | 19,700 |
| 2024-04-10 | $32.05 | $32.33 | $31.81 | $32.10 | $32.10 | 89,729 |
| 2024-04-09 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 927 |
| 2024-04-08 | $32.50 | $32.95 | $32.50 | $32.84 | $32.84 | 927 |
| 2024-04-05 | $31.80 | $31.80 | $31.70 | $31.70 | $31.70 | 481 |
| 2024-04-04 | $33.01 | $33.01 | $31.21 | $32.98 | $32.98 | 30 |
| 2024-04-03 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2024-04-02 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 156 |
| 2024-04-01 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 156 |
| 2024-03-28 | $32.78 | $32.98 | $32.78 | $32.98 | $32.98 | 2,035 |
| 2024-03-27 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 204 |
| 2024-03-26 | $31.63 | $31.82 | $31.63 | $31.68 | $31.68 | 2,350 |
| 2024-03-25 | $31.83 | $31.83 | $31.82 | $31.82 | $31.82 | 318 |
| 2024-03-22 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 70 |
| 2024-03-21 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 35 |
| 2024-03-20 | $31.60 | $31.61 | $31.60 | $31.61 | $31.61 | 350 |
| 2024-03-19 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 100 |
| 2024-03-18 | $30.50 | $30.64 | $30.47 | $30.64 | $30.64 | 300 |
| 2024-03-15 | $30.73 | $30.73 | $30.36 | $30.36 | $30.36 | 35,027 |
| 2024-03-14 | $29.54 | $29.59 | $29.54 | $29.58 | $29.58 | 406 |
| 2024-03-13 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 2,729 |
| 2024-03-12 | $29.21 | $29.73 | $29.21 | $29.73 | $29.73 | 1,016 |
| 2024-03-11 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 100 |
| 2024-03-08 | $30.88 | $30.88 | $30.74 | $30.74 | $30.74 | 9,618 |
| 2024-03-07 | $30.02 | $31.12 | $30.00 | $31.05 | $31.05 | 10,130 |
| 2024-03-06 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 712 |
| 2024-03-05 | $28.97 | $29.05 | $28.96 | $29.05 | $29.05 | 7,170 |
| 2024-03-04 | $31.00 | $31.00 | $29.25 | $29.25 | $29.25 | 3,201 |
| 2024-03-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 370 |
| 2024-02-29 | $29.95 | $30.10 | $29.76 | $29.76 | $29.76 | 8,102 |
| 2024-02-28 | $31.70 | $31.70 | $30.99 | $30.99 | $30.61 | 29,937 |
| 2024-02-27 | $31.63 | $31.91 | $31.63 | $31.91 | $31.52 | 12,171 |
| 2024-02-26 | $30.40 | $30.41 | $30.23 | $30.24 | $29.87 | 8,017 |
| 2024-02-23 | $30.70 | $30.70 | $30.63 | $30.63 | $30.26 | 21,856 |
| 2024-02-22 | $30.54 | $30.60 | $30.53 | $30.60 | $30.22 | 20,843 |
| 2024-02-21 | $30.15 | $30.15 | $30.15 | $30.15 | $29.78 | 8,871 |
| 2024-02-20 | $30.15 | $30.15 | $30.15 | $30.15 | $29.78 | 12,054 |
| 2024-02-16 | $29.90 | $30.15 | $29.90 | $30.15 | $29.78 | 2,753 |
| 2024-02-15 | $28.17 | $28.17 | $28.17 | $28.17 | $27.83 | 3,341 |
| 2024-02-14 | $28.03 | $28.17 | $28.03 | $28.17 | $27.83 | 12,598 |
| 2024-02-13 | $27.90 | $28.00 | $27.90 | $28.00 | $27.66 | 10,440 |
| 2024-02-12 | $28.20 | $28.20 | $28.20 | $28.20 | $27.86 | 8,671 |
| 2024-02-09 | $27.90 | $28.81 | $27.90 | $28.81 | $28.46 | 1,208 |
| 2024-02-08 | $28.67 | $28.70 | $28.63 | $28.67 | $28.32 | 5,764 |
| 2024-02-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.25 | 7,499 |
| 2024-02-06 | $29.81 | $29.81 | $29.61 | $29.61 | $29.25 | 11,821 |
| 2024-02-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.36 | 6,295 |
| 2024-02-02 | $31.00 | $31.00 | $30.72 | $30.73 | $30.73 | 9,913 |
| 2024-02-01 | $31.80 | $31.92 | $31.58 | $31.69 | $31.69 | 10,491 |
| 2024-01-31 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 1,630 |
| 2024-01-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 7,392 |
| 2024-01-29 | $32.11 | $32.11 | $31.96 | $31.96 | $31.96 | 19,669 |
| 2024-01-26 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 4,909 |
| 2024-01-25 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 10,813 |
| 2024-01-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2024-01-23 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 7,540 |
| 2024-01-22 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 4,131 |
| 2024-01-19 | $32.61 | $32.96 | $32.61 | $32.96 | $32.96 | 8,349 |
| 2024-01-18 | $33.12 | $33.12 | $32.75 | $32.75 | $32.75 | 5,434 |
| 2024-01-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 6,510 |
| 2024-01-16 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 9,531 |
| 2024-01-12 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 21,532 |
| 2024-01-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 6,032 |
| 2024-01-10 | $34.95 | $35.22 | $34.95 | $35.22 | $35.22 | 9,298 |
| 2024-01-09 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 6,120 |
| 2024-01-08 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 4,970 |
| 2024-01-05 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 11,369 |
| 2024-01-04 | $36.70 | $37.08 | $36.70 | $37.08 | $37.08 | 15,954 |
| 2024-01-03 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 963 |
| 2024-01-02 | $37.60 | $37.65 | $37.58 | $37.58 | $37.58 | 4,725 |
| 2023-12-29 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 711 |
| 2023-12-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,850 |
| 2023-12-27 | $38.24 | $38.25 | $38.06 | $38.09 | $38.09 | 1,704 |
| 2023-12-26 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 43 |
| 2023-12-22 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 12,041 |
| 2023-12-21 | $36.35 | $37.35 | $36.35 | $37.35 | $37.35 | 1,337 |
| 2023-12-20 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 1,010 |
| 2023-12-19 | $37.00 | $37.00 | $36.91 | $36.91 | $36.91 | 574 |
| 2023-12-18 | $36.28 | $37.74 | $36.28 | $37.17 | $37.17 | 17,999 |
| 2023-12-15 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 368 |
| 2023-12-14 | $36.05 | $36.50 | $36.05 | $36.29 | $36.29 | 26,609 |
| 2023-12-13 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 2,348 |
| 2023-12-12 | $33.27 | $33.85 | $33.27 | $33.56 | $33.56 | 39,179 |
| 2023-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 21,910 |
| 2023-12-08 | $32.17 | $32.17 | $32.00 | $32.00 | $32.00 | 13,927 |
| 2023-12-07 | $32.20 | $32.20 | $31.72 | $31.82 | $31.82 | 30,843 |
| 2023-12-06 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 5,659 |
| 2023-12-05 | $32.51 | $32.53 | $32.39 | $32.39 | $32.39 | 4,754 |
| 2023-12-04 | $33.26 | $33.32 | $32.77 | $32.79 | $32.79 | 22,625 |
| 2023-12-01 | $32.96 | $33.36 | $32.96 | $33.36 | $33.36 | 11,887 |
| 2023-11-30 | $32.52 | $32.52 | $32.42 | $32.42 | $32.42 | 5,671 |
| 2023-11-29 | $32.38 | $32.41 | $32.38 | $32.41 | $32.41 | 11,031 |
| 2023-11-28 | $32.15 | $32.15 | $32.14 | $32.14 | $32.14 | 679 |
| 2023-11-27 | $31.05 | $31.97 | $31.05 | $31.97 | $31.97 | 6,719 |
| 2023-11-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 887 |
| 2023-11-22 | $27.87 | $30.40 | $27.87 | $30.40 | $30.40 | 14,744 |
| 2023-11-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 25,023 |
| 2023-11-20 | $32.50 | $32.53 | $32.44 | $32.52 | $30.33 | 26,247 |
| 2023-11-17 | $32.40 | $32.55 | $31.94 | $32.05 | $29.90 | 19,777 |
| 2023-11-16 | $32.11 | $32.25 | $31.97 | $32.05 | $29.90 | 10,511 |
| 2023-11-15 | $32.41 | $32.70 | $32.32 | $32.32 | $30.14 | 14,137 |
| 2023-11-14 | $31.84 | $32.35 | $31.84 | $32.22 | $30.05 | 5,812 |
| 2023-11-13 | $31.29 | $31.48 | $31.10 | $31.39 | $29.28 | 11,204 |
| 2023-11-10 | $30.51 | $30.71 | $30.51 | $30.53 | $28.48 | 13,394 |
| 2023-11-09 | $30.53 | $31.39 | $30.45 | $30.77 | $28.70 | 12,239 |
| 2023-11-08 | $27.46 | $27.46 | $27.17 | $27.17 | $25.34 | 3,206 |
| 2023-11-07 | $27.63 | $27.78 | $27.58 | $27.61 | $25.75 | 13,589 |
| 2023-11-06 | $28.14 | $28.14 | $28.11 | $28.11 | $26.22 | 7,752 |
| 2023-11-03 | $28.85 | $28.85 | $28.14 | $28.16 | $26.27 | 22,850 |
| 2023-11-02 | $28.35 | $28.72 | $28.35 | $28.72 | $26.79 | 13,185 |
| 2023-11-01 | $28.17 | $28.17 | $28.17 | $28.17 | $26.28 | 8,413 |
| 2023-10-31 | $27.58 | $28.17 | $27.58 | $28.17 | $26.28 | 31,879 |
| 2023-10-30 | $26.50 | $27.35 | $26.50 | $27.32 | $25.48 | 30,775 |
| 2023-10-27 | $25.84 | $26.52 | $25.84 | $26.14 | $24.38 | 30,369 |
| 2023-10-26 | $24.70 | $25.54 | $24.70 | $25.35 | $23.64 | 31,573 |
| 2023-10-25 | $24.57 | $24.57 | $24.28 | $24.28 | $22.65 | 4,069 |
| 2023-10-24 | $24.84 | $24.84 | $24.48 | $24.53 | $22.88 | 6,525 |
| 2023-10-23 | $24.52 | $24.70 | $24.52 | $24.59 | $22.94 | 7,123 |
| 2023-10-20 | $24.25 | $24.25 | $24.16 | $24.16 | $22.54 | 6,127 |
| 2023-10-19 | $24.10 | $24.55 | $24.10 | $24.55 | $22.90 | 8,800 |
| 2023-10-18 | $24.51 | $24.51 | $24.36 | $24.36 | $22.72 | 1,485 |
| 2023-10-17 | $24.90 | $25.38 | $24.90 | $25.38 | $23.68 | 30,040 |
| 2023-10-16 | $24.68 | $25.15 | $24.68 | $25.15 | $23.46 | 32,105 |
| 2023-10-13 | $24.45 | $24.45 | $24.42 | $24.42 | $22.78 | 14,748 |
| 2023-10-12 | $25.53 | $25.53 | $25.00 | $25.00 | $23.32 | 5,010 |
| 2023-10-11 | $27.12 | $27.12 | $26.00 | $26.16 | $24.40 | 32,054 |
| 2023-10-10 | $27.56 | $27.66 | $27.17 | $27.20 | $25.37 | 16,182 |
| 2023-10-09 | $27.12 | $27.12 | $27.12 | $27.12 | $25.30 | 35 |
| 2023-10-06 | $26.04 | $27.12 | $26.04 | $27.12 | $25.30 | 18,071 |
| 2023-10-05 | $26.60 | $26.69 | $26.20 | $26.69 | $24.90 | 16,558 |
| 2023-10-04 | $26.43 | $26.69 | $26.43 | $26.64 | $24.85 | 12,423 |
| 2023-10-03 | $26.46 | $26.57 | $26.46 | $26.57 | $24.78 | 5,321 |
| 2023-10-02 | $26.74 | $26.74 | $26.51 | $26.71 | $24.91 | 3,532 |
| 2023-09-29 | $27.66 | $28.10 | $27.66 | $28.00 | $26.12 | 59,131 |
| 2023-09-28 | $27.24 | $27.38 | $27.24 | $27.32 | $25.48 | 733 |
| 2023-09-27 | $26.70 | $26.76 | $26.63 | $26.63 | $24.84 | 2,934 |
| 2023-09-26 | $27.47 | $27.47 | $26.86 | $26.86 | $25.05 | 1,136 |
| 2023-09-25 | $27.59 | $27.59 | $27.59 | $27.59 | $25.73 | 4,842 |
| 2023-09-22 | $27.69 | $27.87 | $27.69 | $27.87 | $26.00 | 15,240 |
| 2023-09-21 | $27.88 | $27.88 | $27.68 | $27.68 | $25.82 | 20,445 |
| 2023-09-20 | $27.28 | $28.13 | $27.28 | $27.95 | $26.07 | 24,117 |
| 2023-09-19 | $26.99 | $27.20 | $26.99 | $27.20 | $25.37 | 3,546 |
| 2023-09-18 | $26.69 | $26.74 | $26.69 | $26.74 | $24.94 | 2,453 |
| 2023-09-15 | $26.12 | $26.85 | $26.12 | $26.64 | $26.64 | 9,314 |
| 2023-09-14 | $27.24 | $27.26 | $27.24 | $27.24 | $27.24 | 12,188 |
| 2023-09-13 | $27.28 | $27.28 | $26.68 | $27.13 | $27.13 | 5,252 |
| 2023-09-12 | $27.77 | $27.96 | $27.64 | $27.64 | $27.64 | 1,644 |
| 2023-09-11 | $28.26 | $28.28 | $27.76 | $27.76 | $27.76 | 13,196 |
| 2023-09-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 5,188 |
| 2023-09-07 | $28.00 | $28.16 | $27.97 | $27.97 | $27.97 | 8,270 |
| 2023-09-06 | $28.56 | $28.56 | $28.48 | $28.49 | $28.49 | 4,479 |
| 2023-09-05 | $28.87 | $28.92 | $28.61 | $28.61 | $28.61 | 8,449 |
| 2023-09-01 | $28.52 | $28.78 | $28.52 | $28.75 | $28.75 | 1,498 |
| 2023-08-31 | $28.77 | $28.82 | $28.46 | $28.46 | $28.46 | 1,700 |
| 2023-08-30 | $29.00 | $29.00 | $28.78 | $28.78 | $28.78 | 965 |
| 2023-08-29 | $28.51 | $28.92 | $28.39 | $28.92 | $28.92 | 13,455 |
| 2023-08-28 | $28.43 | $28.43 | $28.29 | $28.29 | $28.29 | 1,010 |
| 2023-08-25 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 300 |
| 2023-08-24 | $28.60 | $28.60 | $28.38 | $28.60 | $28.60 | 4,640 |
| 2023-08-23 | $28.75 | $28.75 | $28.71 | $28.71 | $28.71 | 215 |
| 2023-08-22 | $28.72 | $28.80 | $28.60 | $28.75 | $28.75 | 14,173 |
| 2023-08-21 | $28.87 | $28.87 | $28.29 | $28.40 | $28.40 | 1,235 |
| 2023-08-18 | $29.00 | $29.00 | $28.75 | $28.94 | $28.94 | 2,821 |
| 2023-08-17 | $29.69 | $29.69 | $29.35 | $29.35 | $29.35 | 1,000 |
| 2023-08-16 | $30.12 | $30.12 | $29.99 | $29.99 | $29.68 | 240 |
| 2023-08-15 | $31.00 | $31.00 | $29.68 | $30.48 | $30.16 | 6,112 |
| 2023-08-14 | $29.19 | $31.30 | $29.19 | $31.30 | $30.97 | 3,842 |
| 2023-08-11 | $28.52 | $28.72 | $28.30 | $28.58 | $28.58 | 9,105 |
| 2023-08-10 | $32.45 | $32.45 | $28.72 | $28.72 | $28.72 | 6,884 |
| 2023-08-09 | $31.16 | $31.80 | $31.16 | $31.77 | $31.77 | 5,293 |
| 2023-08-08 | $31.56 | $31.56 | $30.93 | $30.98 | $30.98 | 10,351 |
| 2023-08-07 | $31.22 | $31.66 | $31.22 | $31.66 | $31.66 | 1,573 |
| 2023-08-04 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 254 |
| 2023-08-03 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 174 |
| 2023-08-02 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 234 |
| 2023-08-01 | $35.24 | $35.24 | $35.00 | $35.05 | $35.05 | 13,333 |
| 2023-07-31 | $35.92 | $36.48 | $35.92 | $36.48 | $36.48 | 8,702 |
| 2023-07-28 | $35.37 | $35.41 | $35.37 | $35.41 | $35.41 | 4,310 |
| 2023-07-27 | $34.90 | $34.91 | $34.86 | $34.86 | $34.86 | 4,934 |
| 2023-07-26 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 400 |
| 2023-07-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 1,983 |
| 2023-07-24 | $33.05 | $33.09 | $33.05 | $33.09 | $33.09 | 857 |
| 2023-07-21 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2023-07-20 | $34.26 | $34.45 | $34.26 | $34.45 | $34.45 | 400 |
| 2023-07-19 | $35.00 | $35.00 | $34.78 | $35.00 | $35.00 | 961 |
| 2023-07-18 | $34.69 | $34.96 | $34.60 | $34.96 | $34.96 | 5,292 |
| 2023-07-17 | $34.28 | $34.52 | $34.28 | $34.52 | $34.52 | 1,715 |
| 2023-07-14 | $34.45 | $35.21 | $34.43 | $34.43 | $34.43 | 507 |
| 2023-07-13 | $35.00 | $35.02 | $34.42 | $35.02 | $35.02 | 2,162 |
| 2023-07-12 | $34.56 | $34.95 | $34.18 | $34.82 | $34.82 | 4,500 |
| 2023-07-11 | $34.00 | $34.02 | $34.00 | $34.02 | $34.02 | 555 |
| 2023-07-10 | $33.67 | $33.76 | $33.67 | $33.72 | $33.72 | 572 |
| 2023-07-07 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 39,036 |
| 2023-07-06 | $31.51 | $31.51 | $31.42 | $31.48 | $31.48 | 7,871 |
| 2023-07-05 | $32.19 | $32.52 | $32.19 | $32.52 | $32.52 | 433 |
| 2023-07-03 | $29.67 | $31.01 | $29.67 | $30.02 | $30.02 | 1,468 |
| 2023-06-30 | $31.95 | $32.65 | $31.95 | $32.65 | $32.65 | 4,210 |
| 2023-06-29 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-06-28 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 320 |
| 2023-06-27 | $31.57 | $31.98 | $31.57 | $31.78 | $31.78 | 4,458 |
| 2023-06-26 | $31.40 | $31.90 | $31.40 | $31.90 | $31.90 | 1,196 |
| 2023-06-23 | $31.18 | $31.34 | $31.18 | $31.34 | $31.34 | 2,369 |
| 2023-06-22 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 24 |
| 2023-06-21 | $32.55 | $32.98 | $32.55 | $32.92 | $32.92 | 3,959 |
| 2023-06-20 | $32.15 | $32.17 | $31.95 | $31.95 | $31.95 | 537 |
| 2023-06-16 | $32.68 | $32.68 | $32.42 | $32.42 | $32.42 | 427 |
| 2023-06-15 | $32.71 | $32.74 | $32.71 | $32.74 | $32.74 | 700 |
| 2023-06-14 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 1,452 |
| 2023-06-13 | $32.43 | $33.38 | $32.43 | $33.38 | $33.38 | 6,380 |
| 2023-06-12 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2023-06-09 | $31.59 | $31.59 | $31.57 | $31.57 | $31.57 | 495 |
| 2023-06-08 | $31.41 | $31.41 | $31.21 | $31.21 | $31.21 | 760 |
| 2023-06-07 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 340 |
| 2023-06-06 | $31.36 | $31.57 | $31.36 | $31.54 | $31.54 | 1,232 |
| 2023-06-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 20 |
| 2023-06-02 | $31.32 | $31.54 | $31.11 | $31.51 | $31.51 | 3,133 |
| 2023-06-01 | $30.73 | $30.73 | $30.67 | $30.67 | $30.67 | 317 |
| 2023-05-31 | $30.99 | $31.24 | $30.91 | $31.24 | $31.24 | 6,592 |
| 2023-05-30 | $31.87 | $31.87 | $31.73 | $31.77 | $31.77 | 2,942 |
| 2023-05-26 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 399 |
| 2023-05-25 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 1,010 |
| 2023-05-24 | $31.04 | $31.06 | $30.74 | $31.03 | $31.03 | 3,225 |
| 2023-05-23 | $31.99 | $32.18 | $31.79 | $31.79 | $31.79 | 2,822 |
| 2023-05-22 | $33.00 | $34.68 | $33.00 | $33.01 | $33.01 | 705 |
| 2023-05-19 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 251 |
| 2023-05-18 | $33.47 | $33.53 | $33.47 | $33.53 | $33.53 | 1,024 |
| 2023-05-17 | $34.17 | $34.24 | $34.16 | $34.19 | $34.19 | 2,900 |
| 2023-05-16 | $34.44 | $34.44 | $34.15 | $34.15 | $33.84 | 550 |
| 2023-05-15 | $34.00 | $34.11 | $33.63 | $33.63 | $33.33 | 8,246 |
| 2023-05-12 | $34.15 | $34.26 | $34.12 | $34.26 | $33.95 | 1,832 |
| 2023-05-11 | $32.86 | $33.53 | $32.86 | $33.53 | $33.23 | 508 |
| 2023-05-10 | $35.30 | $35.30 | $35.30 | $35.30 | $34.98 | 25 |
| 2023-05-09 | $35.30 | $35.30 | $35.30 | $35.30 | $34.98 | 219 |
| 2023-05-08 | $35.28 | $35.71 | $35.28 | $35.71 | $35.39 | 341 |
| 2023-05-05 | $34.16 | $34.23 | $34.16 | $34.16 | $33.85 | 1,345 |
| 2023-05-04 | $34.66 | $34.66 | $34.66 | $34.66 | $34.34 | 290 |
| 2023-05-03 | $34.66 | $34.66 | $34.66 | $34.66 | $34.34 | 500 |
| 2023-05-02 | $34.93 | $34.93 | $33.74 | $34.83 | $34.51 | 1,281 |
| 2023-05-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.59 | 700 |
| 2023-04-28 | $35.02 | $35.02 | $35.02 | $35.02 | $34.70 | 100 |
| 2023-04-27 | $35.14 | $35.14 | $35.14 | $35.14 | $34.82 | 464 |
| 2023-04-26 | $34.87 | $34.87 | $34.74 | $34.80 | $34.49 | 712 |
| 2023-04-25 | $35.35 | $35.35 | $35.35 | $35.35 | $35.03 | 310 |
| 2023-04-24 | $35.37 | $35.46 | $35.37 | $35.46 | $35.14 | 1,164 |
| 2023-04-21 | $35.79 | $35.79 | $35.46 | $35.46 | $35.14 | 571 |
| 2023-04-20 | $34.48 | $36.98 | $34.48 | $36.98 | $36.65 | 1,048 |
| 2023-04-19 | $37.03 | $37.03 | $37.03 | $37.03 | $36.69 | 1,001 |
| 2023-04-18 | $37.82 | $38.22 | $37.72 | $38.22 | $37.87 | 3,167 |
| 2023-04-17 | $37.00 | $37.00 | $36.89 | $36.89 | $36.56 | 11,213 |
| 2023-04-14 | $36.85 | $36.88 | $36.76 | $36.88 | $36.55 | 1,825 |
| 2023-04-13 | $37.18 | $37.18 | $36.91 | $36.91 | $36.58 | 873 |
| 2023-04-12 | $36.52 | $36.52 | $36.42 | $36.42 | $36.09 | 737 |
| 2023-04-11 | $35.40 | $36.45 | $35.40 | $36.45 | $36.12 | 829 |
| 2023-04-10 | $35.95 | $35.95 | $35.66 | $35.66 | $35.34 | 2,369 |
| 2023-04-06 | $35.71 | $35.71 | $35.71 | $35.71 | $35.39 | 350 |
| 2023-04-05 | $35.81 | $35.81 | $34.75 | $35.51 | $35.19 | 3,039 |
| 2023-04-04 | $38.03 | $38.03 | $36.25 | $36.57 | $36.24 | 1,341 |
| 2023-04-03 | $38.70 | $38.72 | $37.70 | $37.91 | $37.57 | 5,021 |
| 2023-03-31 | $38.70 | $38.70 | $38.47 | $38.47 | $38.47 | 608 |
| 2023-03-30 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 135 |
| 2023-03-29 | $37.62 | $37.68 | $37.45 | $37.68 | $37.68 | 3,103 |
| 2023-03-28 | $37.89 | $37.90 | $37.05 | $37.05 | $37.05 | 5,080 |
| 2023-03-27 | $38.47 | $38.47 | $38.04 | $38.07 | $38.07 | 2,311 |
| 2023-03-24 | $37.49 | $37.51 | $37.24 | $37.24 | $37.24 | 7,653 |
| 2023-03-23 | $38.70 | $38.70 | $38.55 | $38.55 | $38.55 | 550 |
| 2023-03-22 | $38.98 | $38.98 | $38.95 | $38.95 | $38.95 | 735 |
| 2023-03-21 | $39.84 | $39.84 | $39.35 | $39.35 | $39.35 | 2,475 |
| 2023-03-20 | $37.00 | $39.59 | $37.00 | $39.58 | $39.58 | 2,435 |
| 2023-03-17 | $38.70 | $38.70 | $37.68 | $37.68 | $37.68 | 3,651 |
| 2023-03-16 | $38.70 | $39.18 | $38.45 | $39.18 | $39.18 | 2,433 |
| 2023-03-15 | $39.94 | $41.30 | $38.42 | $38.92 | $38.92 | 2,390 |
| 2023-03-14 | $42.00 | $43.08 | $41.94 | $43.06 | $43.06 | 1,688 |
| 2023-03-13 | $40.53 | $41.15 | $40.34 | $41.15 | $41.15 | 1,273 |
| 2023-03-10 | $42.22 | $42.23 | $41.45 | $41.45 | $41.45 | 1,262 |
| 2023-03-09 | $43.60 | $43.60 | $43.55 | $43.55 | $43.55 | 989 |
| 2023-03-08 | $43.24 | $43.24 | $42.75 | $42.85 | $42.85 | 1,307 |
| 2023-03-07 | $42.73 | $42.96 | $42.64 | $42.96 | $42.96 | 1,676 |
| 2023-03-06 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 941 |
| 2023-03-03 | $43.27 | $44.50 | $43.27 | $44.45 | $44.45 | 3,747 |
| 2023-03-02 | $42.77 | $43.90 | $42.67 | $43.40 | $43.40 | 2,690 |
| 2023-03-01 | $42.00 | $42.63 | $41.99 | $42.45 | $42.15 | 2,743 |
| 2023-02-28 | $39.25 | $41.11 | $39.24 | $41.06 | $40.77 | 19,667 |
| 2023-02-27 | $39.14 | $39.49 | $38.71 | $38.71 | $38.44 | 9,684 |
| 2023-02-24 | $36.77 | $37.99 | $36.25 | $37.99 | $37.72 | 4,953 |
| 2023-02-23 | $37.50 | $39.23 | $37.50 | $39.10 | $38.83 | 5,555 |
| 2023-02-22 | $38.12 | $38.15 | $38.12 | $38.15 | $37.88 | 301 |
| 2023-02-21 | $38.41 | $38.69 | $38.06 | $38.37 | $38.10 | 2,134 |
| 2023-02-17 | $38.85 | $39.11 | $38.50 | $38.55 | $38.55 | 2,034 |
| 2023-02-16 | $39.34 | $39.66 | $39.34 | $39.41 | $39.41 | 1,541 |
| 2023-02-15 | $38.57 | $39.70 | $38.28 | $39.70 | $39.70 | 1,375 |
| 2023-02-14 | $38.90 | $39.45 | $38.58 | $39.45 | $39.45 | 2,054 |
| 2023-02-13 | $39.03 | $39.03 | $38.99 | $38.99 | $38.99 | 1,494 |
| 2023-02-10 | $39.54 | $39.54 | $38.66 | $38.66 | $38.66 | 823 |
| 2023-02-09 | $39.42 | $39.75 | $39.23 | $39.23 | $39.23 | 3,925 |
| 2023-02-08 | $38.49 | $39.59 | $38.49 | $39.34 | $39.34 | 4,404 |
| 2023-02-07 | $39.45 | $39.45 | $37.87 | $38.33 | $38.33 | 4,014 |
| 2023-02-06 | $39.13 | $39.13 | $38.79 | $38.79 | $38.79 | 2,434 |
| 2023-02-03 | $39.39 | $39.45 | $39.21 | $39.32 | $39.32 | 818 |
| 2023-02-02 | $38.35 | $38.46 | $38.14 | $38.25 | $38.25 | 5,449 |
| 2023-02-01 | $38.83 | $39.44 | $38.65 | $39.44 | $39.44 | 3,572 |
| 2023-01-31 | $38.17 | $38.89 | $38.17 | $38.81 | $38.81 | 33,567 |
| 2023-01-30 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 2,236 |
| 2023-01-27 | $39.64 | $39.78 | $38.92 | $38.92 | $38.92 | 4,731 |
| 2023-01-26 | $39.00 | $39.42 | $38.55 | $39.39 | $39.39 | 1,832 |
| 2023-01-25 | $38.45 | $38.71 | $38.45 | $38.71 | $38.71 | 264 |
| 2023-01-24 | $38.17 | $38.42 | $37.95 | $38.42 | $38.42 | 3,576 |
| 2023-01-23 | $38.33 | $38.40 | $38.16 | $38.34 | $38.34 | 7,373 |
| 2023-01-20 | $38.02 | $38.42 | $37.83 | $38.42 | $38.42 | 3,486 |
| 2023-01-19 | $37.70 | $37.71 | $37.61 | $37.61 | $37.61 | 1,790 |
| 2023-01-18 | $38.22 | $38.22 | $37.45 | $37.45 | $37.45 | 2,777 |
| 2023-01-17 | $36.72 | $36.72 | $36.25 | $36.68 | $36.68 | 3,372 |
| 2023-01-13 | $36.34 | $36.96 | $36.29 | $36.73 | $36.73 | 1,429 |
| 2023-01-12 | $35.75 | $36.79 | $35.75 | $36.54 | $36.54 | 3,756 |
| 2023-01-11 | $36.41 | $37.07 | $36.33 | $36.33 | $36.33 | 1,856 |
| 2023-01-10 | $35.34 | $36.13 | $35.34 | $36.13 | $36.13 | 2,852 |
| 2023-01-09 | $35.92 | $35.92 | $35.68 | $35.68 | $35.68 | 1,680 |
| 2023-01-06 | $34.17 | $35.47 | $34.17 | $35.28 | $35.28 | 5,028 |
| 2023-01-05 | $33.59 | $33.59 | $33.37 | $33.37 | $33.37 | 626 |
| 2023-01-04 | $32.93 | $33.63 | $32.93 | $33.63 | $33.63 | 2,408 |
| 2023-01-03 | $32.70 | $32.70 | $32.47 | $32.59 | $32.59 | 1,874 |
| 2022-12-30 | $32.57 | $33.09 | $32.57 | $32.67 | $32.67 | 5,087 |
| 2022-12-29 | $33.43 | $33.43 | $32.86 | $33.14 | $33.14 | 3,147 |
| 2022-12-28 | $33.17 | $33.19 | $33.17 | $33.19 | $33.19 | 781 |
| 2022-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 6 |
| 2022-12-23 | $33.17 | $33.19 | $33.00 | $33.00 | $33.00 | 915 |
| 2022-12-22 | $32.93 | $32.93 | $32.32 | $32.76 | $32.76 | 2,565 |
| 2022-12-21 | $33.11 | $33.50 | $33.08 | $33.50 | $33.50 | 1,975 |
| 2022-12-20 | $32.05 | $32.66 | $32.05 | $32.50 | $32.50 | 1,761 |
| 2022-12-19 | $32.46 | $32.46 | $31.82 | $31.82 | $31.82 | 6,155 |
| 2022-12-16 | $31.15 | $32.59 | $31.15 | $32.55 | $32.55 | 3,850 |
| 2022-12-15 | $31.52 | $31.76 | $31.43 | $31.45 | $31.45 | 3,591 |
| 2022-12-14 | $34.93 | $34.93 | $32.02 | $32.03 | $32.03 | 6,995 |
| 2022-12-13 | $33.50 | $33.55 | $33.31 | $33.31 | $33.31 | 724 |
| 2022-12-12 | $32.55 | $32.87 | $32.55 | $32.83 | $32.83 | 1,055 |
| 2022-12-09 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 594 |
| 2022-12-08 | $32.75 | $32.75 | $31.97 | $31.97 | $31.97 | 3,718 |
| 2022-12-07 | $32.65 | $32.65 | $32.52 | $32.61 | $32.61 | 2,207 |
| 2022-12-06 | $33.00 | $33.26 | $32.36 | $32.36 | $32.36 | 2,834 |
| 2022-12-05 | $33.81 | $35.00 | $33.12 | $33.24 | $33.24 | 6,138 |
| 2022-12-02 | $33.70 | $34.19 | $33.70 | $34.15 | $34.15 | 6,672 |
| 2022-12-01 | $33.45 | $33.70 | $32.97 | $33.54 | $33.54 | 7,549 |
| 2022-11-30 | $32.15 | $33.30 | $31.81 | $33.30 | $33.30 | 7,445 |
| 2022-11-29 | $32.17 | $32.39 | $31.86 | $31.86 | $31.86 | 7,709 |
| 2022-11-28 | $31.45 | $31.83 | $31.30 | $31.81 | $31.81 | 9,064 |
| 2022-11-25 | $32.00 | $32.50 | $31.98 | $32.25 | $32.25 | 18,141 |
| 2022-11-23 | $34.74 | $35.28 | $34.45 | $35.27 | $35.27 | 15,250 |
| 2022-11-22 | $35.03 | $35.38 | $34.50 | $34.87 | $34.87 | 3,344 |
| 2022-11-21 | $32.53 | $33.90 | $32.53 | $33.83 | $33.83 | 3,480 |
| 2022-11-18 | $33.06 | $33.06 | $31.92 | $32.74 | $32.74 | 4,900 |
| 2022-11-17 | $33.07 | $33.40 | $32.95 | $32.95 | $32.95 | 3,911 |
| 2022-11-16 | $32.00 | $34.66 | $32.00 | $33.45 | $33.45 | 16,212 |
| 2022-11-15 | $30.35 | $30.81 | $30.35 | $30.56 | $30.56 | 2,120 |
| 2022-11-14 | $29.47 | $30.80 | $29.47 | $30.74 | $30.74 | 1,046 |
| 2022-11-11 | $30.48 | $31.48 | $30.38 | $31.32 | $31.32 | 3,839 |
| 2022-11-10 | $30.04 | $30.20 | $29.35 | $29.62 | $29.62 | 2,353 |
| 2022-11-09 | $29.91 | $30.30 | $29.01 | $29.01 | $29.01 | 2,244 |
| 2022-11-08 | $29.81 | $30.61 | $29.81 | $30.56 | $30.56 | 3,055 |
| 2022-11-07 | $28.50 | $29.81 | $28.37 | $29.44 | $29.44 | 3,061 |
| 2022-11-04 | $27.33 | $28.53 | $27.25 | $28.53 | $28.53 | 29,530 |
| 2022-11-03 | $25.68 | $25.68 | $25.45 | $25.68 | $25.68 | 1,172 |
| 2022-11-02 | $26.45 | $27.08 | $26.45 | $27.08 | $27.08 | 3,278 |
| 2022-11-01 | $25.64 | $25.73 | $25.64 | $25.69 | $25.69 | 670 |
| 2022-10-31 | $24.48 | $24.78 | $24.48 | $24.77 | $24.77 | 2,803 |
| 2022-10-28 | $25.00 | $25.00 | $23.98 | $24.46 | $24.46 | 6,101 |
| 2022-10-27 | $25.76 | $25.90 | $25.64 | $25.64 | $25.64 | 2,026 |
| 2022-10-26 | $25.55 | $25.76 | $25.55 | $25.68 | $25.68 | 7,343 |
| 2022-10-25 | $25.51 | $25.55 | $25.50 | $25.55 | $25.55 | 3,136 |
| 2022-10-24 | $25.33 | $25.47 | $25.33 | $25.45 | $25.45 | 2,988 |
| 2022-10-21 | $25.45 | $25.60 | $25.45 | $25.60 | $25.60 | 1,393 |
| 2022-10-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1,000 |
| 2022-10-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-10-18 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 597 |
| 2022-10-17 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 756 |
| 2022-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 284 |
| 2022-10-13 | $24.62 | $24.85 | $24.62 | $24.78 | $24.78 | 2,274 |
| 2022-10-12 | $24.98 | $25.00 | $24.90 | $24.90 | $24.90 | 2,985 |
| 2022-10-11 | $24.90 | $25.29 | $24.80 | $25.29 | $25.29 | 14,973 |
| 2022-10-10 | $24.96 | $25.52 | $24.01 | $25.52 | $25.52 | 3,631 |
| 2022-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 830 |
| 2022-10-06 | $25.14 | $25.18 | $25.14 | $25.17 | $25.17 | 850 |
| 2022-10-05 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 2,188 |
| 2022-10-04 | $25.85 | $26.00 | $25.56 | $25.77 | $25.77 | 3,193 |
| 2022-10-03 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 1,537 |
| 2022-09-30 | $25.15 | $25.15 | $24.88 | $24.88 | $24.88 | 1,522 |
| 2022-09-29 | $25.31 | $25.33 | $25.09 | $25.09 | $25.09 | 1,359 |
| 2022-09-28 | $25.09 | $25.20 | $25.09 | $25.20 | $25.20 | 4,600 |
| 2022-09-27 | $25.02 | $25.10 | $24.93 | $24.93 | $24.93 | 8,191 |
| 2022-09-26 | $24.49 | $25.18 | $24.49 | $24.72 | $24.72 | 3,160 |
| 2022-09-23 | $25.47 | $25.47 | $25.22 | $25.22 | $25.22 | 22,167 |
| 2022-09-22 | $25.80 | $26.15 | $25.79 | $25.84 | $25.84 | 8,123 |
| 2022-09-21 | $24.66 | $24.66 | $23.85 | $23.89 | $23.89 | 1,749 |
| 2022-09-20 | $24.48 | $24.71 | $24.17 | $24.71 | $24.71 | 5,173 |
| 2022-09-19 | $24.25 | $25.24 | $24.25 | $25.24 | $25.24 | 2,898 |
| 2022-09-16 | $24.77 | $24.86 | $24.55 | $24.82 | $24.82 | 3,115 |
| 2022-09-15 | $25.50 | $25.75 | $24.94 | $24.95 | $24.95 | 2,455 |
| 2022-09-14 | $27.30 | $27.30 | $25.71 | $25.71 | $25.71 | 5,496 |
| 2022-09-13 | $28.22 | $28.22 | $27.75 | $27.85 | $27.85 | 666 |
| 2022-09-12 | $28.23 | $29.50 | $28.23 | $29.40 | $29.40 | 3,079 |
| 2022-09-09 | $29.00 | $29.24 | $29.00 | $29.09 | $29.09 | 963 |
| 2022-09-08 | $27.45 | $28.36 | $27.45 | $28.36 | $28.36 | 1,872 |
| 2022-09-07 | $26.61 | $27.18 | $26.61 | $27.16 | $27.16 | 1,857 |
| 2022-09-06 | $26.83 | $26.85 | $26.64 | $26.85 | $26.85 | 1,434 |
| 2022-09-02 | $27.19 | $27.20 | $26.84 | $26.84 | $26.84 | 3,549 |
| 2022-09-01 | $27.50 | $27.50 | $26.16 | $26.53 | $26.31 | 9,763 |
| 2022-08-31 | $27.49 | $27.50 | $27.14 | $27.14 | $26.91 | 1,875 |
| 2022-08-30 | $28.17 | $28.17 | $27.54 | $27.58 | $27.35 | 3,324 |
| 2022-08-29 | $27.72 | $28.49 | $27.72 | $28.49 | $28.25 | 1,299 |
| 2022-08-26 | $29.39 | $29.39 | $28.52 | $28.52 | $28.28 | 1,935 |
| 2022-08-25 | $29.19 | $29.31 | $28.86 | $28.98 | $28.74 | 1,337 |
| 2022-08-24 | $28.55 | $28.58 | $28.43 | $28.57 | $28.33 | 4,560 |
| 2022-08-23 | $28.68 | $28.88 | $28.68 | $28.77 | $28.53 | 1,614 |
| 2022-08-22 | $27.57 | $27.64 | $27.37 | $27.64 | $27.41 | 1,776 |
| 2022-08-19 | $27.75 | $27.82 | $27.51 | $27.77 | $27.53 | 7,399 |
| 2022-08-18 | $28.36 | $28.89 | $28.33 | $28.73 | $28.49 | 3,563 |
| 2022-08-17 | $27.94 | $27.94 | $27.73 | $27.88 | $27.64 | 3,133 |
| 2022-08-16 | $28.05 | $28.25 | $27.94 | $28.17 | $27.93 | 2,132 |
| 2022-08-15 | $29.00 | $29.00 | $28.00 | $28.00 | $27.76 | 8,112 |
| 2022-08-12 | $28.45 | $29.03 | $28.45 | $28.90 | $28.66 | 2,555 |
| 2022-08-11 | $29.72 | $29.77 | $28.23 | $28.23 | $27.99 | 7,721 |
| 2022-08-10 | $29.39 | $30.01 | $29.39 | $29.51 | $29.26 | 9,203 |
| 2022-08-09 | $28.63 | $28.87 | $28.37 | $28.87 | $28.63 | 10,505 |
| 2022-08-08 | $29.00 | $29.44 | $28.78 | $28.78 | $28.54 | 5,000 |
| 2022-08-05 | $27.88 | $28.59 | $27.83 | $28.55 | $28.31 | 8,653 |
| 2022-08-04 | $28.24 | $28.43 | $28.08 | $28.08 | $27.84 | 4,195 |
| 2022-08-03 | $28.01 | $28.25 | $27.91 | $28.24 | $28.00 | 3,204 |
| 2022-08-02 | $27.99 | $28.16 | $27.63 | $27.63 | $27.40 | 1,847 |
| 2022-08-01 | $28.23 | $28.24 | $28.13 | $28.13 | $27.89 | 2,525 |
| 2022-07-29 | $27.67 | $28.20 | $27.64 | $28.13 | $27.89 | 1,202 |
| 2022-07-28 | $27.70 | $28.15 | $27.70 | $27.78 | $27.55 | 6,955 |
| 2022-07-27 | $26.87 | $28.09 | $26.87 | $27.72 | $27.49 | 25,584 |
| 2022-07-26 | $25.26 | $25.27 | $24.89 | $25.05 | $24.84 | 4,222 |
| 2022-07-25 | $25.28 | $25.66 | $25.28 | $25.42 | $25.20 | 7,681 |
| 2022-07-22 | $26.85 | $26.85 | $25.10 | $25.17 | $24.96 | 20,278 |
| 2022-07-21 | $26.65 | $26.99 | $26.65 | $26.98 | $26.75 | 16,391 |
| 2022-07-20 | $26.49 | $26.50 | $26.10 | $26.38 | $26.16 | 10,411 |
| 2022-07-19 | $26.10 | $26.42 | $26.00 | $26.42 | $26.20 | 14,938 |
| 2022-07-18 | $25.01 | $25.80 | $25.01 | $25.63 | $25.41 | 16,460 |
| 2022-07-15 | $24.09 | $24.25 | $23.41 | $24.25 | $24.05 | 3,962 |
| 2022-07-14 | $23.69 | $24.34 | $22.90 | $24.33 | $24.13 | 8,286 |
| 2022-07-13 | $23.67 | $24.34 | $23.67 | $24.00 | $23.80 | 5,177 |
| 2022-07-12 | $24.01 | $24.25 | $23.42 | $24.25 | $24.05 | 3,031 |
| 2022-07-11 | $24.63 | $25.93 | $24.15 | $24.30 | $24.10 | 3,083 |
| 2022-07-08 | $25.64 | $25.72 | $25.18 | $25.32 | $25.11 | 3,523 |
| 2022-07-07 | $25.55 | $25.79 | $25.39 | $25.44 | $25.23 | 5,798 |
| 2022-07-06 | $24.58 | $24.58 | $23.93 | $24.39 | $24.18 | 2,906 |
| 2022-07-05 | $24.89 | $24.93 | $23.91 | $24.62 | $24.41 | 11,002 |
| 2022-07-01 | $24.67 | $25.86 | $24.36 | $25.15 | $24.94 | 5,911 |
| 2022-06-30 | $26.00 | $26.00 | $24.99 | $25.00 | $24.79 | 23,326 |
| 2022-06-29 | $27.00 | $27.00 | $26.05 | $26.50 | $26.28 | 11,658 |
| 2022-06-28 | $27.27 | $27.56 | $26.10 | $26.51 | $26.29 | 41,400 |
| 2022-06-27 | $27.33 | $28.54 | $27.05 | $27.10 | $26.88 | 49,554 |
| 2022-06-24 | $26.41 | $27.24 | $26.41 | $26.85 | $26.62 | 6,726 |
| 2022-06-23 | $25.66 | $25.75 | $25.28 | $25.75 | $25.53 | 8,977 |
| 2022-06-22 | $26.24 | $26.71 | $26.24 | $26.34 | $26.12 | 3,355 |
| 2022-06-21 | $27.05 | $27.45 | $27.01 | $27.15 | $26.92 | 10,547 |
| 2022-06-17 | $26.34 | $26.47 | $26.18 | $26.38 | $26.38 | 6,690 |
| 2022-06-16 | $27.57 | $27.61 | $26.59 | $26.80 | $26.80 | 11,721 |
| 2022-06-15 | $28.67 | $29.40 | $28.67 | $29.40 | $29.40 | 583 |
| 2022-06-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,033 |
| 2022-06-13 | $28.75 | $28.75 | $28.01 | $28.43 | $28.43 | 5,328 |
| 2022-06-10 | $30.44 | $30.76 | $30.00 | $30.00 | $30.00 | 5,234 |
| 2022-06-09 | $32.86 | $32.86 | $32.27 | $32.27 | $32.27 | 1,364 |
| 2022-06-08 | $33.83 | $33.83 | $33.25 | $33.26 | $33.26 | 3,591 |
| 2022-06-07 | $34.42 | $34.46 | $33.65 | $34.03 | $34.03 | 16,908 |
| 2022-06-06 | $33.71 | $34.34 | $33.69 | $34.34 | $34.34 | 3,284 |
| 2022-06-03 | $32.87 | $33.35 | $32.74 | $32.74 | $32.74 | 494 |
| 2022-06-02 | $33.17 | $33.85 | $33.17 | $33.50 | $33.50 | 2,028 |
| 2022-06-01 | $33.95 | $34.08 | $33.03 | $33.61 | $33.61 | 11,784 |
| 2022-05-31 | $31.80 | $31.89 | $30.65 | $30.95 | $30.95 | 23,116 |
| 2022-05-27 | $31.18 | $31.54 | $30.79 | $31.54 | $31.54 | 2,083 |
| 2022-05-26 | $30.81 | $30.92 | $30.77 | $30.92 | $30.92 | 787 |
| 2022-05-25 | $29.77 | $30.00 | $29.56 | $30.00 | $30.00 | 1,870 |
| 2022-05-24 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 878 |
| 2022-05-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,005 |
| 2022-05-20 | $30.66 | $30.66 | $29.24 | $29.24 | $29.24 | 846 |
| 2022-05-19 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 18 |
| 2022-05-18 | $29.97 | $30.16 | $29.56 | $29.63 | $29.63 | 7,051 |
| 2022-05-17 | $30.99 | $31.33 | $30.83 | $31.33 | $31.33 | 827 |
| 2022-05-16 | $30.36 | $30.36 | $29.71 | $29.86 | $29.86 | 730 |
| 2022-05-13 | $28.90 | $30.19 | $28.90 | $30.19 | $30.19 | 2,382 |
| 2022-05-12 | $28.64 | $29.26 | $28.06 | $28.07 | $27.86 | 6,253 |
| 2022-05-11 | $30.88 | $31.57 | $29.56 | $29.56 | $29.34 | 7,962 |
| 2022-05-10 | $32.00 | $32.00 | $30.82 | $30.88 | $30.65 | 7,458 |
| 2022-05-09 | $33.20 | $33.65 | $32.20 | $32.20 | $31.96 | 2,096 |
| 2022-05-06 | $34.14 | $34.83 | $34.14 | $34.83 | $34.57 | 1,225 |
| 2022-05-05 | $34.46 | $34.82 | $34.25 | $34.72 | $34.46 | 1,519 |
| 2022-05-04 | $35.87 | $35.87 | $35.87 | $35.87 | $35.60 | 375 |
| 2022-05-03 | $35.99 | $36.10 | $35.78 | $35.78 | $35.51 | 1,843 |
| 2022-05-02 | $36.27 | $36.27 | $35.71 | $35.71 | $35.44 | 1,396 |
| 2022-04-29 | $37.04 | $37.08 | $36.55 | $36.55 | $36.27 | 2,202 |
| 2022-04-28 | $36.58 | $37.90 | $36.58 | $37.90 | $37.61 | 558 |
| 2022-04-27 | $36.46 | $36.87 | $36.31 | $36.87 | $36.59 | 1,365 |
| 2022-04-26 | $36.30 | $36.41 | $36.16 | $36.35 | $36.07 | 3,116 |
| 2022-04-25 | $36.05 | $36.53 | $35.36 | $36.35 | $36.07 | 3,116 |
| 2022-04-22 | $39.46 | $40.10 | $37.78 | $37.91 | $37.62 | 6,707 |
| 2022-04-21 | $41.66 | $42.00 | $41.45 | $41.45 | $41.14 | 848 |
| 2022-04-20 | $40.99 | $41.60 | $40.92 | $41.59 | $41.27 | 12,100 |
| 2022-04-19 | $41.00 | $41.71 | $41.00 | $41.14 | $40.82 | 873 |
| 2022-04-18 | $41.52 | $42.15 | $41.37 | $41.45 | $41.14 | 2,177 |
| 2022-04-14 | $41.03 | $41.03 | $41.03 | $41.03 | $40.72 | 209 |
| 2022-04-13 | $40.80 | $41.00 | $40.80 | $41.00 | $40.69 | 524 |
| 2022-04-12 | $40.51 | $41.56 | $40.49 | $40.49 | $40.19 | 13,913 |
| 2022-04-11 | $39.93 | $39.93 | $39.87 | $39.88 | $39.58 | 1,294 |
| 2022-04-08 | $40.22 | $40.27 | $40.00 | $40.27 | $39.96 | 1,118 |
| 2022-04-07 | $38.69 | $39.00 | $38.69 | $39.00 | $38.70 | 5,652 |
| 2022-04-06 | $39.38 | $39.38 | $39.38 | $39.38 | $39.08 | 409 |
| 2022-04-05 | $41.42 | $41.42 | $39.98 | $40.03 | $39.73 | 1,480 |
| 2022-04-04 | $41.29 | $41.29 | $41.29 | $41.29 | $40.98 | 147 |
| 2022-04-01 | $41.86 | $41.86 | $41.29 | $41.29 | $40.98 | 2,451 |
| 2022-03-31 | $41.36 | $41.66 | $41.36 | $41.55 | $41.23 | 1,378 |
| 2022-03-30 | $42.06 | $42.06 | $41.26 | $41.42 | $41.11 | 1,096 |
| 2022-03-29 | $42.52 | $43.00 | $41.92 | $42.06 | $41.74 | 5,178 |
| 2022-03-28 | $43.70 | $43.96 | $43.45 | $43.45 | $43.12 | 1,391 |
| 2022-03-25 | $45.00 | $45.43 | $44.50 | $44.87 | $44.53 | 2,347 |
| 2022-03-24 | $42.58 | $45.45 | $42.58 | $45.39 | $45.05 | 22,154 |
| 2022-03-23 | $40.88 | $42.52 | $40.88 | $42.19 | $41.87 | 7,544 |
| 2022-03-22 | $41.45 | $41.45 | $40.90 | $40.90 | $40.59 | 10,482 |
| 2022-03-21 | $37.53 | $41.50 | $37.53 | $39.38 | $39.08 | 7,912 |
| 2022-03-18 | $38.92 | $39.45 | $38.08 | $39.38 | $39.08 | 7,912 |
| 2022-03-17 | $38.67 | $39.07 | $38.56 | $38.93 | $38.63 | 22,768 |
| 2022-03-16 | $38.01 | $39.09 | $38.01 | $38.22 | $37.93 | 64,614 |
| 2022-03-15 | $35.60 | $37.09 | $34.72 | $37.09 | $36.81 | 31,105 |
| 2022-03-14 | $37.34 | $37.57 | $35.79 | $35.94 | $35.67 | 6,654 |
| 2022-03-11 | $37.00 | $37.53 | $37.00 | $37.34 | $37.06 | 3,335 |
| 2022-03-10 | $35.52 | $37.13 | $35.40 | $37.13 | $36.85 | 12,036 |
| 2022-03-09 | $33.49 | $35.35 | $33.49 | $35.35 | $35.08 | 5,714 |
| 2022-03-08 | $34.27 | $34.27 | $32.98 | $33.95 | $33.69 | 4,580 |
| 2022-03-07 | $35.13 | $35.68 | $34.06 | $34.44 | $34.18 | 10,262 |
| 2022-03-04 | $34.38 | $35.30 | $34.18 | $35.25 | $34.98 | 12,700 |
| 2022-03-03 | $33.46 | $34.06 | $32.96 | $33.85 | $33.59 | 9,316 |
| 2022-03-02 | $33.21 | $33.90 | $33.01 | $33.50 | $33.25 | 4,060 |
| 2022-03-01 | $31.36 | $32.46 | $31.36 | $32.46 | $32.21 | 48,966 |
| 2022-02-28 | $30.08 | $30.74 | $29.97 | $30.70 | $30.47 | 66,703 |
| 2022-02-25 | $28.24 | $29.20 | $28.24 | $28.63 | $28.41 | 25,290 |
| 2022-02-24 | $26.42 | $27.97 | $26.42 | $27.91 | $27.70 | 28,731 |
| 2022-02-23 | $27.53 | $27.58 | $26.97 | $26.97 | $26.77 | 2,096 |
| 2022-02-22 | $28.26 | $28.69 | $27.41 | $27.57 | $27.36 | 2,400 |
| 2022-02-18 | $28.28 | $28.32 | $27.87 | $27.87 | $27.66 | 2,661 |
| 2022-02-17 | $28.96 | $28.96 | $28.28 | $28.28 | $28.07 | 1,659 |
| 2022-02-16 | $29.48 | $29.54 | $29.25 | $29.25 | $29.03 | 593 |
| 2022-02-15 | $28.91 | $29.24 | $28.91 | $29.21 | $28.99 | 1,384 |
| 2022-02-14 | $29.47 | $29.47 | $28.74 | $28.74 | $28.52 | 610 |
| 2022-02-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.32 | 66 |
| 2022-02-10 | $30.55 | $30.55 | $30.55 | $30.55 | $30.32 | 306 |
| 2022-02-09 | $30.00 | $30.30 | $29.93 | $30.05 | $29.82 | 1,754 |
| 2022-02-08 | $28.50 | $29.31 | $28.50 | $29.27 | $29.05 | 2,020 |
| 2022-02-07 | $28.90 | $28.90 | $28.52 | $28.62 | $28.40 | 2,447 |
| 2022-02-04 | $28.91 | $28.91 | $28.89 | $28.89 | $28.67 | 3,322 |
| 2022-02-03 | $29.35 | $29.52 | $29.00 | $29.10 | $28.88 | 2,622 |
| 2022-02-02 | $29.71 | $30.25 | $29.66 | $29.93 | $29.70 | 7,772 |
| 2022-02-01 | $29.50 | $29.79 | $29.46 | $29.62 | $29.40 | 23,030 |
| 2022-01-31 | $28.76 | $28.94 | $28.58 | $28.94 | $28.72 | 1,856 |
| 2022-01-28 | $28.04 | $28.69 | $27.85 | $28.54 | $28.32 | 4,646 |
| 2022-01-27 | $27.98 | $29.57 | $27.97 | $27.97 | $27.76 | 76,680 |
| 2022-01-26 | $26.64 | $27.04 | $26.12 | $26.16 | $25.96 | 8,634 |
| 2022-01-25 | $25.34 | $26.30 | $24.91 | $26.30 | $26.10 | 3,457 |
| 2022-01-24 | $24.67 | $25.60 | $24.38 | $25.60 | $25.41 | 9,975 |
| 2022-01-21 | $26.74 | $26.74 | $25.31 | $25.46 | $25.27 | 18,897 |
| 2022-01-20 | $27.84 | $28.31 | $26.76 | $26.76 | $26.56 | 20,550 |
| 2022-01-19 | $28.89 | $28.89 | $28.05 | $28.60 | $28.38 | 3,336 |
| 2022-01-18 | $28.76 | $28.76 | $27.47 | $27.48 | $27.27 | 3,915 |
| 2022-01-14 | $29.99 | $29.99 | $29.02 | $29.02 | $28.80 | 3,502 |
| 2022-01-13 | $30.40 | $30.50 | $30.04 | $30.04 | $29.81 | 3,697 |
| 2022-01-12 | $29.45 | $31.00 | $29.45 | $30.80 | $30.57 | 11,773 |
| 2022-01-11 | $28.35 | $29.48 | $28.35 | $29.39 | $29.17 | 9,057 |
| 2022-01-10 | $27.17 | $29.06 | $27.17 | $28.43 | $28.21 | 13,639 |
| 2022-01-07 | $28.47 | $29.06 | $28.42 | $29.06 | $28.84 | 32,493 |
| 2022-01-06 | $29.99 | $29.99 | $28.20 | $28.50 | $28.28 | 93,064 |
| 2022-01-05 | $32.57 | $33.33 | $31.50 | $31.60 | $31.36 | 10,217 |
| 2022-01-04 | $32.69 | $33.25 | $31.33 | $31.33 | $31.09 | 13,890 |
| 2022-01-03 | $32.48 | $32.75 | $31.99 | $31.99 | $31.75 | 8,398 |
| 2021-12-31 | $32.03 | $32.66 | $31.94 | $32.59 | $32.34 | 7,268 |
| 2021-12-30 | $28.91 | $30.65 | $28.91 | $30.61 | $30.38 | 2,637 |
| 2021-12-29 | $30.07 | $31.15 | $30.07 | $30.40 | $30.17 | 14,037 |
| 2021-12-28 | $30.68 | $30.68 | $29.95 | $29.95 | $29.72 | 1,979 |
| 2021-12-27 | $29.28 | $32.17 | $29.28 | $30.68 | $30.44 | 1,728 |
| 2021-12-23 | $31.00 | $31.00 | $30.12 | $30.12 | $29.89 | 5,520 |
| 2021-12-22 | $32.00 | $32.00 | $30.61 | $30.75 | $30.51 | 2,892 |
| 2021-12-21 | $29.62 | $30.69 | $29.62 | $30.63 | $30.39 | 12,196 |
| 2021-12-20 | $29.24 | $29.60 | $28.68 | $29.12 | $28.90 | 10,528 |
| 2021-12-17 | $30.00 | $30.31 | $30.00 | $30.26 | $30.03 | 5,808 |
| 2021-12-16 | $29.75 | $31.56 | $29.75 | $30.74 | $30.51 | 5,289 |
| 2021-12-15 | $29.10 | $29.88 | $28.81 | $29.88 | $29.65 | 12,302 |
| 2021-12-14 | $30.00 | $30.78 | $29.73 | $29.97 | $29.74 | 4,301 |
| 2021-12-13 | $30.05 | $30.27 | $29.35 | $30.01 | $29.78 | 15,537 |
| 2021-12-10 | $29.98 | $30.10 | $29.50 | $30.10 | $29.87 | 29,641 |
| 2021-12-09 | $31.27 | $31.71 | $31.27 | $31.49 | $31.25 | 1,948 |
| 2021-12-08 | $31.78 | $32.14 | $31.51 | $31.74 | $31.50 | 20,466 |
| 2021-12-07 | $31.26 | $32.03 | $31.26 | $31.69 | $31.45 | 3,508 |
| 2021-12-06 | $29.52 | $30.78 | $29.50 | $30.45 | $30.22 | 7,337 |
| 2021-12-03 | $30.61 | $30.61 | $29.54 | $29.89 | $29.66 | 29,003 |
| 2021-12-02 | $31.00 | $31.42 | $30.14 | $30.23 | $30.00 | 49,812 |
| 2021-12-01 | $32.59 | $32.96 | $31.37 | $31.49 | $31.25 | 5,797 |
| 2021-11-30 | $33.11 | $33.76 | $31.62 | $32.04 | $31.80 | 23,941 |
| 2021-11-29 | $36.02 | $36.02 | $33.55 | $33.85 | $33.59 | 10,479 |
| 2021-11-26 | $33.55 | $34.21 | $32.50 | $33.25 | $33.00 | 21,334 |
| 2021-11-24 | $35.49 | $35.67 | $35.09 | $35.20 | $34.93 | 11,692 |
| 2021-11-23 | $35.69 | $36.09 | $35.25 | $35.68 | $35.41 | 4,626 |
| 2021-11-22 | $36.89 | $36.89 | $34.75 | $35.89 | $35.38 | 12,865 |
| 2021-11-19 | $34.84 | $35.45 | $34.64 | $35.13 | $34.63 | 8,304 |
| 2021-11-18 | $34.69 | $35.21 | $33.99 | $34.60 | $34.11 | 48,121 |
| 2021-11-17 | $35.00 | $35.30 | $34.37 | $34.71 | $34.22 | 16,994 |
| 2021-11-16 | $36.26 | $36.50 | $35.00 | $35.39 | $34.89 | 17,903 |
| 2021-11-15 | $39.30 | $39.30 | $35.76 | $36.18 | $35.67 | 21,141 |
| 2021-11-12 | $36.88 | $37.52 | $36.65 | $37.06 | $36.54 | 20,096 |
| 2021-11-11 | $35.66 | $36.50 | $34.11 | $36.10 | $35.59 | 28,438 |
| 2021-11-10 | $33.32 | $34.28 | $32.99 | $33.04 | $32.57 | 11,591 |
| 2021-11-09 | $34.00 | $34.00 | $33.36 | $33.36 | $32.89 | 9,268 |
| 2021-11-08 | $34.70 | $34.70 | $33.82 | $33.85 | $33.37 | 14,587 |
| 2021-11-05 | $32.67 | $33.07 | $32.67 | $33.07 | $32.60 | 340 |
| 2021-11-04 | $32.49 | $32.77 | $32.49 | $32.50 | $32.04 | 10,454 |
| 2021-11-03 | $32.60 | $33.01 | $32.14 | $32.55 | $32.09 | 17,793 |
| 2021-11-02 | $33.78 | $33.78 | $32.46 | $33.19 | $32.72 | 13,875 |
| 2021-11-01 | $35.00 | $35.00 | $34.10 | $34.13 | $33.65 | 3,663 |
| 2021-10-29 | $34.21 | $35.16 | $34.19 | $34.73 | $34.24 | 10,017 |
| 2021-10-28 | $34.18 | $34.56 | $33.80 | $33.81 | $33.33 | 10,293 |
| 2021-10-27 | $34.57 | $35.29 | $34.00 | $34.19 | $33.71 | 1,165 |
| 2021-10-26 | $35.35 | $35.82 | $35.35 | $35.56 | $35.06 | 2,610 |
| 2021-10-25 | $35.22 | $35.82 | $35.22 | $35.50 | $35.00 | 3,886 |
| 2021-10-22 | $34.47 | $35.00 | $34.47 | $34.79 | $34.30 | 4,152 |
| 2021-10-21 | $34.04 | $34.13 | $33.70 | $34.12 | $33.64 | 6,258 |
| 2021-10-20 | $33.50 | $34.91 | $33.50 | $34.83 | $34.34 | 6,582 |
| 2021-10-19 | $34.50 | $34.61 | $34.03 | $34.04 | $33.56 | 10,815 |
| 2021-10-18 | $35.60 | $35.60 | $33.69 | $34.73 | $34.24 | 30,213 |
| 2021-10-15 | $34.68 | $34.77 | $34.33 | $34.61 | $34.12 | 7,386 |
| 2021-10-14 | $33.62 | $34.55 | $33.62 | $34.08 | $33.60 | 11,456 |
| 2021-10-13 | $33.37 | $33.45 | $32.59 | $33.03 | $32.56 | 15,396 |
| 2021-10-12 | $31.84 | $33.56 | $31.84 | $33.02 | $32.55 | 22,860 |
| 2021-10-11 | $31.01 | $33.34 | $31.01 | $32.96 | $32.49 | 9,377 |
| 2021-10-08 | $32.74 | $32.74 | $31.61 | $31.72 | $31.27 | 11,943 |
| 2021-10-07 | $32.33 | $32.98 | $32.30 | $32.60 | $32.14 | 26,221 |
| 2021-10-06 | $31.44 | $31.79 | $30.42 | $31.40 | $30.96 | 63,570 |
| 2021-10-05 | $30.14 | $32.62 | $29.84 | $32.58 | $32.12 | 35,352 |
| 2021-10-04 | $29.67 | $30.98 | $29.50 | $29.78 | $29.36 | 72,049 |
| 2021-10-01 | $28.86 | $29.38 | $28.54 | $29.38 | $28.97 | 12,988 |
| 2021-09-30 | $29.05 | $30.29 | $29.00 | $29.39 | $28.98 | 35,305 |
| 2021-09-29 | $30.12 | $30.12 | $29.12 | $29.12 | $28.71 | 2,355 |
| 2021-09-28 | $30.38 | $30.66 | $29.98 | $30.60 | $30.16 | 4,149 |
| 2021-09-27 | $29.95 | $33.00 | $29.95 | $31.22 | $30.78 | 5,487 |
| 2021-09-24 | $30.50 | $30.50 | $29.97 | $29.97 | $29.55 | 1,141 |
| 2021-09-23 | $31.97 | $32.15 | $31.60 | $31.63 | $31.19 | 2,325 |
| 2021-09-22 | $32.72 | $32.72 | $31.90 | $31.94 | $31.49 | 4,750 |
| 2021-09-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.19 | 180 |
| 2021-09-20 | $31.09 | $32.81 | $31.09 | $32.64 | $32.18 | 968 |
| 2021-09-17 | $36.10 | $36.10 | $35.20 | $35.21 | $34.72 | 662 |
| 2021-09-16 | $36.79 | $36.79 | $36.79 | $36.79 | $36.27 | 127 |
| 2021-09-15 | $36.25 | $37.66 | $36.25 | $36.79 | $36.27 | 2,006 |
| 2021-09-14 | $36.32 | $36.34 | $36.28 | $36.33 | $35.82 | 6,951 |
| 2021-09-13 | $36.11 | $36.13 | $35.41 | $36.13 | $35.62 | 1,185 |
| 2021-09-10 | $39.56 | $39.57 | $39.56 | $39.57 | $39.01 | 500 |
| 2021-09-09 | $39.92 | $39.92 | $38.50 | $38.50 | $37.96 | 1,707 |
| 2021-09-08 | $38.82 | $38.82 | $37.08 | $38.00 | $37.46 | 8,893 |
| 2021-09-07 | $39.60 | $40.25 | $38.62 | $40.25 | $39.68 | 5,347 |
| 2021-09-03 | $39.78 | $40.00 | $39.78 | $40.00 | $39.44 | 1,570 |
| 2021-09-02 | $39.08 | $39.29 | $38.48 | $39.27 | $38.71 | 1,884 |
| 2021-09-01 | $37.81 | $39.21 | $37.81 | $39.12 | $38.57 | 1,961 |
| 2021-08-31 | $39.10 | $39.10 | $39.10 | $39.10 | $38.55 | 933 |
| 2021-08-30 | $39.75 | $40.01 | $39.08 | $40.01 | $39.44 | 2,096 |
| 2021-08-27 | $39.05 | $39.40 | $38.56 | $39.30 | $38.74 | 6,410 |
| 2021-08-26 | $38.90 | $39.20 | $38.42 | $38.42 | $37.88 | 4,617 |
| 2021-08-25 | $39.60 | $39.97 | $39.60 | $39.68 | $39.12 | 1,458 |
| 2021-08-24 | $36.86 | $38.08 | $36.66 | $38.04 | $37.50 | 6,240 |
| 2021-08-23 | $35.72 | $35.84 | $35.50 | $35.50 | $34.85 | 2,411 |
| 2021-08-20 | $33.31 | $33.31 | $33.31 | $33.31 | $32.70 | 40 |
| 2021-08-19 | $34.26 | $34.33 | $32.98 | $33.31 | $32.70 | 7,254 |
| 2021-08-18 | $36.35 | $37.01 | $36.35 | $36.79 | $36.12 | 16,603 |
| 2021-08-17 | $37.45 | $37.45 | $35.62 | $35.85 | $35.19 | 18,709 |
| 2021-08-16 | $37.67 | $38.11 | $37.22 | $37.75 | $37.06 | 4,080 |
| 2021-08-13 | $39.91 | $40.33 | $38.07 | $38.47 | $37.76 | 14,171 |
| 2021-08-12 | $36.00 | $36.75 | $35.47 | $35.57 | $34.92 | 22,881 |
| 2021-08-11 | $35.19 | $36.00 | $34.50 | $35.54 | $34.89 | 10,025 |
| 2021-08-10 | $33.50 | $33.50 | $33.50 | $33.50 | $32.89 | 290 |
| 2021-08-09 | $31.75 | $31.75 | $31.49 | $31.75 | $31.17 | 6,900 |
| 2021-08-06 | $32.27 | $32.27 | $32.27 | $32.27 | $31.68 | 0 |
| 2021-08-05 | $32.27 | $32.27 | $32.27 | $32.27 | $31.68 | 830 |
| 2021-08-04 | $32.23 | $32.27 | $32.23 | $32.25 | $31.66 | 3,066 |
| 2021-08-03 | $32.42 | $32.42 | $32.42 | $32.42 | $31.83 | 1,026 |
| 2021-08-02 | $33.68 | $33.68 | $33.68 | $33.68 | $33.06 | 451 |
| 2021-07-30 | $33.80 | $33.80 | $33.63 | $33.65 | $33.03 | 2,210 |
| 2021-07-29 | $32.83 | $33.48 | $32.77 | $33.48 | $32.86 | 957 |
| 2021-07-28 | $32.00 | $32.00 | $31.50 | $31.50 | $30.92 | 450 |
| 2021-07-27 | $30.90 | $31.19 | $30.87 | $31.19 | $30.62 | 1,332 |
| 2021-07-26 | $30.07 | $31.61 | $30.07 | $31.60 | $31.02 | 3,651 |
| 2021-07-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 10 |
| 2021-07-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 961 |
| 2021-07-21 | $28.20 | $28.20 | $28.08 | $28.08 | $27.57 | 500 |
| 2021-07-20 | $27.04 | $27.79 | $27.04 | $27.45 | $26.95 | 3,918 |
| 2021-07-19 | $26.35 | $26.89 | $26.35 | $26.89 | $26.40 | 1,172 |
| 2021-07-16 | $29.35 | $29.42 | $28.44 | $28.50 | $27.98 | 38,161 |
| 2021-07-15 | $30.00 | $30.69 | $30.00 | $30.00 | $29.45 | 3,068 |
| 2021-07-14 | $30.16 | $30.19 | $30.00 | $30.00 | $29.45 | 2,336 |
| 2021-07-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.96 | 85 |
| 2021-07-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.96 | 0 |
| 2021-07-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.96 | 250 |
| 2021-07-08 | $27.40 | $28.26 | $26.45 | $28.26 | $27.74 | 5,322 |
| 2021-07-07 | $28.24 | $28.24 | $28.24 | $28.24 | $27.72 | 128 |
| 2021-07-06 | $28.50 | $28.50 | $28.24 | $28.24 | $27.72 | 955 |
| 2021-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.47 | 85 |
| 2021-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.47 | 316 |
| 2021-06-30 | $28.87 | $29.45 | $28.87 | $29.45 | $28.91 | 7,333 |
| 2021-06-29 | $28.49 | $28.50 | $28.48 | $28.50 | $27.98 | 2,100 |
| 2021-06-28 | $28.96 | $28.98 | $28.96 | $28.98 | $28.45 | 1,023 |
| 2021-06-25 | $30.15 | $30.15 | $29.95 | $29.96 | $29.42 | 6,776 |
| 2021-06-24 | $29.90 | $30.01 | $29.90 | $30.01 | $29.47 | 860 |
| 2021-06-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.72 | 320 |
| 2021-06-22 | $27.59 | $29.00 | $27.59 | $29.00 | $28.47 | 948 |
| 2021-06-21 | $27.00 | $27.60 | $27.00 | $27.60 | $27.10 | 4,355 |
| 2021-06-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.40 | 0 |
| 2021-06-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.40 | 14 |
| 2021-06-16 | $28.50 | $28.50 | $27.27 | $27.91 | $27.40 | 5,390 |
| 2021-06-15 | $27.16 | $28.29 | $27.00 | $28.17 | $27.66 | 1,680 |
| 2021-06-14 | $29.59 | $29.84 | $29.50 | $29.50 | $28.96 | 1,806 |
| 2021-06-11 | $29.50 | $29.50 | $29.48 | $29.48 | $28.94 | 407 |
| 2021-06-10 | $28.74 | $28.74 | $28.74 | $28.74 | $28.22 | 170 |
| 2021-06-09 | $28.74 | $28.74 | $28.74 | $28.74 | $28.22 | 295 |
| 2021-06-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.35 | 68 |
| 2021-06-07 | $27.98 | $27.98 | $27.86 | $27.86 | $27.35 | 3,549 |
| 2021-06-04 | $27.77 | $27.86 | $27.77 | $27.86 | $27.35 | 1,000 |
| 2021-06-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.29 | 0 |
| 2021-06-02 | $27.54 | $27.80 | $27.45 | $27.80 | $27.29 | 4,136 |
| 2021-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.49 | 107 |
| 2021-05-28 | $27.01 | $27.01 | $27.01 | $27.01 | $26.52 | 99 |
| 2021-05-27 | $27.50 | $27.73 | $26.84 | $27.01 | $26.52 | 7,811 |
| 2021-05-26 | $28.04 | $28.58 | $28.04 | $28.10 | $27.58 | 1,572 |
| 2021-05-25 | $28.33 | $28.33 | $28.00 | $28.00 | $27.49 | 613 |
| 2021-05-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.59 | 1,071 |
| 2021-05-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.59 | 1,071 |
| 2021-05-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.08 | 208 |
| 2021-05-19 | $28.31 | $28.74 | $28.31 | $28.74 | $28.22 | 894 |
| 2021-05-18 | $29.97 | $29.97 | $29.97 | $29.97 | $29.42 | 0 |
| 2021-05-17 | $29.97 | $29.97 | $29.97 | $29.97 | $29.42 | 81 |
| 2021-05-14 | $29.26 | $29.97 | $29.26 | $29.97 | $29.42 | 375 |
| 2021-05-13 | $30.11 | $30.76 | $30.00 | $30.75 | $30.19 | 1,204 |
| 2021-05-12 | $31.15 | $31.15 | $31.15 | $31.15 | $30.57 | 1,059 |
| 2021-05-11 | $31.00 | $31.35 | $30.03 | $31.35 | $30.77 | 2,451 |
| 2021-05-10 | $30.90 | $31.17 | $30.46 | $30.82 | $30.25 | 20,650 |
| 2021-05-07 | $30.37 | $31.07 | $30.37 | $30.72 | $30.14 | 10,433 |
| 2021-05-06 | $30.00 | $30.01 | $29.93 | $30.01 | $29.45 | 1,147 |
| 2021-05-05 | $28.58 | $29.75 | $28.58 | $29.64 | $29.09 | 13,352 |
| 2021-05-04 | $26.56 | $26.80 | $26.56 | $26.70 | $26.20 | 1,370 |
| 2021-05-03 | $25.78 | $25.80 | $25.78 | $25.80 | $25.32 | 444 |
| 2021-04-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.17 | 30 |
| 2021-04-29 | $25.62 | $25.65 | $25.62 | $25.65 | $25.17 | 1,014 |
| 2021-04-28 | $25.22 | $25.22 | $25.22 | $25.22 | $24.75 | 100,000 |
| 2021-04-27 | $25.22 | $25.22 | $25.22 | $25.22 | $24.75 | 55,815 |
| 2021-04-26 | $25.01 | $25.28 | $25.01 | $25.22 | $24.75 | 20,020 |
| 2021-04-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 67,421 |
| 2021-04-22 | $24.12 | $24.12 | $24.10 | $24.10 | $23.65 | 46,910 |
| 2021-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.05 | 91,346 |
| 2021-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.05 | 0 |
| 2021-04-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.05 | 688 |
| 2021-04-16 | $23.24 | $23.24 | $23.24 | $23.24 | $22.81 | 107 |
| 2021-04-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.42 | 3 |
| 2021-04-14 | $24.49 | $24.49 | $23.87 | $23.87 | $23.42 | 410 |
| 2021-04-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 167 |
| 2021-04-12 | $23.36 | $23.36 | $23.05 | $23.05 | $22.62 | 3,299 |
| 2021-04-09 | $23.28 | $23.28 | $23.28 | $23.28 | $22.85 | 0 |
| 2021-04-08 | $23.28 | $23.28 | $23.28 | $23.28 | $22.85 | 339 |
| 2021-04-07 | $23.28 | $23.28 | $23.28 | $23.28 | $22.85 | 0 |
| 2021-04-06 | $23.28 | $23.28 | $23.28 | $23.28 | $22.85 | 5 |
| 2021-04-05 | $23.14 | $23.42 | $23.13 | $23.28 | $22.85 | 802 |
| 2021-04-01 | $22.90 | $22.90 | $22.10 | $22.49 | $22.07 | 845 |
| 2021-03-31 | $22.88 | $22.88 | $22.88 | $22.88 | $22.45 | 1,160 |
| 2021-03-30 | $21.53 | $21.53 | $21.53 | $21.53 | $21.13 | 2 |
| 2021-03-29 | $21.43 | $21.53 | $21.43 | $21.53 | $21.13 | 1,135 |
| 2021-03-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.08 | 1,031 |
| 2021-03-25 | $19.75 | $20.40 | $19.75 | $20.40 | $20.02 | 1,326 |
| 2021-03-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.10 | 40 |
| 2021-03-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.10 | 0 |
| 2021-03-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.10 | 378 |
| 2021-03-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.03 | 0 |
| 2021-03-18 | $22.45 | $22.45 | $22.45 | $22.45 | $22.03 | 3,000 |
| 2021-03-17 | $21.48 | $21.48 | $21.45 | $21.45 | $21.05 | 616 |
| 2021-03-16 | $21.44 | $21.68 | $21.30 | $21.34 | $20.94 | 1,600 |
| 2021-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.79 | 283 |
| 2021-03-12 | $21.84 | $22.44 | $21.84 | $22.40 | $21.99 | 30,959 |
| 2021-03-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.50 | 300 |
| 2021-03-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.21 | 335 |
| 2021-03-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.38 | 101 |
| 2021-03-08 | $20.73 | $20.73 | $20.72 | $20.72 | $20.33 | 400 |
| 2021-03-05 | $20.52 | $20.52 | $20.43 | $20.43 | $20.05 | 6,640 |
| 2021-03-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.01 | 5 |
| 2021-03-03 | $22.51 | $22.51 | $22.43 | $22.43 | $22.01 | 3,140 |
| 2021-03-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.43 | 6,226 |
| 2021-03-01 | $20.67 | $20.67 | $20.66 | $20.66 | $20.28 | 465 |
| 2021-02-26 | $19.19 | $19.19 | $19.19 | $19.19 | $18.83 | 55,240 |
| 2021-02-25 | $20.18 | $20.18 | $19.19 | $20.18 | $19.80 | 636 |
| 2021-02-24 | $20.18 | $20.18 | $20.18 | $20.18 | $19.73 | 636 |
| 2021-02-23 | $18.60 | $18.61 | $18.60 | $18.61 | $18.19 | 1,028 |
| 2021-02-22 | $18.43 | $18.43 | $18.43 | $18.43 | $18.02 | 1,050 |
| 2021-02-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.29 | 1,000 |
| 2021-02-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.12 | 985 |
| 2021-02-17 | $18.49 | $18.53 | $18.49 | $18.53 | $18.12 | 985 |
| 2021-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.08 | 155 |
| 2021-02-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.46 | 100 |
| 2021-02-11 | $18.29 | $18.29 | $18.29 | $18.29 | $17.88 | 20 |
| 2021-02-10 | $18.08 | $18.29 | $18.08 | $18.09 | $17.68 | 251 |
| 2021-02-09 | $18.09 | $18.09 | $18.09 | $18.09 | $17.68 | 251 |
| 2021-02-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.27 | 39 |
| 2021-02-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.27 | 0 |
| 2021-02-04 | $17.61 | $17.67 | $17.61 | $17.67 | $17.27 | 2,172 |
| 2021-02-03 | $17.18 | $17.65 | $17.18 | $17.65 | $17.25 | 1,930 |
| 2021-02-02 | $16.44 | $16.60 | $16.44 | $16.60 | $16.23 | 320 |
| 2021-02-01 | $16.25 | $17.00 | $14.50 | $14.50 | $14.17 | 496 |
| 2021-01-29 | $15.90 | $16.05 | $15.90 | $16.05 | $15.69 | 1,360 |
| 2021-01-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.75 | 0 |
| 2021-01-27 | $17.14 | $17.14 | $17.14 | $17.14 | $16.75 | 60 |
| 2021-01-26 | $17.80 | $17.80 | $17.10 | $17.14 | $16.75 | 2,400 |
| 2021-01-25 | $18.44 | $18.44 | $17.82 | $17.92 | $17.52 | 3,730 |
| 2021-01-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 32 |
| 2021-01-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 0 |
| 2021-01-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 40 |
| 2021-01-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 0 |
| 2021-01-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 56 |
| 2021-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.55 | 29,647 |
| 2021-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.55 | 0 |
| 2021-01-12 | $19.69 | $20.00 | $19.69 | $20.00 | $19.55 | 29,647 |
| 2021-01-11 | $19.02 | $19.08 | $19.02 | $19.08 | $18.65 | 750 |
| 2021-01-08 | $18.68 | $19.18 | $18.66 | $19.18 | $18.75 | 5,900 |
| 2021-01-07 | $19.50 | $19.65 | $19.50 | $19.65 | $19.21 | 20,259 |
| 2021-01-06 | $20.00 | $20.26 | $20.00 | $20.26 | $19.80 | 20,009 |
| 2021-01-05 | $18.43 | $18.91 | $18.43 | $18.85 | $18.42 | 20,100 |
| 2021-01-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.38 | 2 |
| 2020-12-31 | $17.79 | $17.79 | $17.78 | $17.78 | $17.38 | 500 |
| 2020-12-30 | $18.01 | $18.21 | $17.97 | $17.99 | $17.58 | 10,264 |
| 2020-12-29 | $17.28 | $17.28 | $17.28 | $17.28 | $16.89 | 0 |
| 2020-12-28 | $17.28 | $17.28 | $17.28 | $17.28 | $16.89 | 0 |
| 2020-12-24 | $17.28 | $17.28 | $17.28 | $17.28 | $16.89 | 0 |
| 2020-12-23 | $17.30 | $17.30 | $17.23 | $17.28 | $16.89 | 21,173 |
| 2020-12-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.52 | 223 |
| 2020-12-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 100 |
| 2020-12-18 | $16.76 | $16.79 | $16.33 | $16.33 | $15.97 | 1,723 |
| 2020-12-17 | $17.10 | $17.10 | $16.87 | $16.87 | $16.49 | 11,935 |
| 2020-12-16 | $16.21 | $16.21 | $16.21 | $16.21 | $15.84 | 0 |
| 2020-12-15 | $16.21 | $16.21 | $16.21 | $16.21 | $15.84 | 180 |
| 2020-12-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.89 | 0 |
| 2020-12-11 | $15.60 | $15.65 | $15.23 | $15.23 | $14.89 | 820 |
| 2020-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 0 |
| 2020-12-09 | $14.44 | $15.00 | $14.00 | $15.00 | $14.66 | 630 |
| 2020-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2020-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 271 |
| 2020-12-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.57 | 240 |
| 2020-12-03 | $13.72 | $13.72 | $12.92 | $12.92 | $12.63 | 1,048 |
| 2020-12-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.63 | 0 |
| 2020-12-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.63 | 200 |
| 2020-11-30 | $12.93 | $12.93 | $12.93 | $12.93 | $12.64 | 130 |
| 2020-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.71 | 0 |
| 2020-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.71 | 0 |
| 2020-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.71 | 500 |
| 2020-11-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.02 | 195 |
| 2020-11-20 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 0 |
| 2020-11-19 | $12.42 | $12.42 | $12.42 | $12.42 | $12.14 | 110 |
| 2020-11-18 | $12.17 | $12.17 | $12.17 | $12.17 | $11.89 | 0 |
| 2020-11-17 | $12.17 | $12.17 | $12.17 | $12.17 | $11.89 | 0 |
| 2020-11-16 | $12.17 | $12.17 | $12.17 | $12.17 | $11.89 | 0 |
| 2020-11-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.89 | 210 |
| 2020-11-12 | $12.02 | $12.02 | $12.02 | $12.02 | $11.75 | 484 |
| 2020-11-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.58 | 0 |
| 2020-11-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.58 | 289 |
| 2020-11-09 | $12.50 | $12.50 | $11.94 | $11.94 | $11.67 | 315 |
| 2020-11-06 | $11.93 | $12.00 | $11.93 | $12.00 | $11.73 | 1,000 |
| 2020-11-05 | $11.55 | $11.61 | $11.55 | $11.61 | $11.35 | 873 |
| 2020-11-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.20 | 10 |
| 2020-11-03 | $11.54 | $11.54 | $11.46 | $11.46 | $11.20 | 1,300 |
| 2020-11-02 | $11.05 | $11.13 | $11.05 | $11.05 | $10.80 | 1,660 |
| 2020-10-30 | $10.84 | $10.84 | $10.83 | $10.83 | $10.59 | 543 |
| 2020-10-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.36 | 1,500 |
| 2020-10-28 | $11.04 | $11.04 | $11.04 | $11.04 | $10.79 | 0 |
| 2020-10-27 | $11.04 | $11.04 | $11.04 | $11.04 | $10.79 | 1,108 |
| 2020-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 0 |
| 2020-10-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 0 |
| 2020-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 0 |
| 2020-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 0 |
| 2020-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 211 |
| 2020-10-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.47 | 250 |
| 2020-10-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.73 | 0 |
| 2020-10-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.73 | 0 |
| 2020-10-14 | $10.08 | $10.08 | $9.95 | $9.95 | $9.73 | 20,670 |
| 2020-10-13 | $9.25 | $9.78 | $9.25 | $9.78 | $9.56 | 5,550 |
| 2020-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.60 | 0 |
| 2020-10-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.60 | 22 |
| 2020-10-08 | $9.48 | $9.82 | $6.00 | $9.82 | $9.60 | 15,112 |
| 2020-10-07 | $9.05 | $9.05 | $9.00 | $9.00 | $8.80 | 425 |
| 2020-10-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.84 | 0 |
| 2020-10-05 | $8.94 | $9.07 | $8.94 | $9.04 | $8.84 | 1,468 |
| 2020-10-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.33 | 3,246 |
| 2020-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 0 |
| 2020-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 0 |
| 2020-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 100 |
| 2020-09-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.66 | 0 |
| 2020-09-25 | $7.74 | $7.83 | $7.68 | $7.83 | $7.66 | 25,727 |
| 2020-09-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.69 | 100 |
| 2020-09-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.34 | 0 |
| 2020-09-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.34 | 0 |
| 2020-09-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.34 | 100 |
| 2020-09-18 | $8.70 | $8.70 | $8.69 | $8.69 | $8.50 | 2,000 |
| 2020-09-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.03 | 840 |
| 2020-09-16 | $7.50 | $7.72 | $7.50 | $7.70 | $7.53 | 1,876 |
| 2020-09-15 | $7.30 | $7.30 | $7.26 | $7.30 | $7.14 | 1,296 |
| 2020-09-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2020-09-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2020-09-10 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2020-09-09 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2020-09-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2020-09-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 174 |
| 2020-09-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.08 | 1,000 |
| 2020-09-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 8,679 |
| 2020-09-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 0 |
| 2020-08-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 0 |
| 2020-08-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 0 |
| 2020-08-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 216 |
| 2020-08-26 | $7.02 | $7.02 | $6.96 | $6.96 | $6.80 | 3,415 |
| 2020-08-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.69 | 0 |
| 2020-08-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.69 | 0 |
| 2020-08-21 | $6.77 | $6.84 | $6.77 | $6.84 | $6.69 | 1,110 |
| 2020-08-20 | $7.14 | $7.14 | $7.14 | $7.14 | $6.98 | 0 |
| 2020-08-19 | $7.08 | $7.14 | $7.08 | $7.14 | $6.98 | 457 |
| 2020-08-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.53 | 0 |
| 2020-08-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.53 | 0 |
| 2020-08-14 | $6.68 | $6.68 | $6.68 | $6.68 | $6.53 | 0 |
| 2020-08-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.53 | 0 |
| 2020-08-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.53 | 250 |
| 2020-08-11 | $6.16 | $6.16 | $6.16 | $6.16 | $6.03 | 0 |
| 2020-08-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.03 | 0 |
| 2020-08-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.03 | 9 |
| 2020-08-06 | $6.09 | $6.16 | $6.09 | $6.16 | $6.03 | 1,186 |
| 2020-08-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 25 |
| 2020-08-04 | $5.85 | $5.94 | $5.85 | $5.94 | $5.81 | 3,163 |
| 2020-08-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2020-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2020-07-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 3 |
| 2020-07-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 20 |
| 2020-07-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2020-07-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 750 |
| 2020-07-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2020-07-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 1,000 |
| 2020-07-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2020-07-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 99 |
| 2020-07-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 1,511 |
| 2020-07-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 2,130 |
| 2020-06-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 521 |
| 2020-06-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 1 |
| 2020-06-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 10 |
| 2020-06-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.61 | 110 |
| 2020-06-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 1,700 |
| 2020-06-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.69 | 1 |
| 2020-06-09 | $5.92 | $5.92 | $5.82 | $5.82 | $5.69 | 1,763 |
| 2020-06-08 | $5.99 | $6.00 | $5.99 | $5.99 | $5.85 | 1,000 |
| 2020-06-04 | $5.48 | $5.51 | $5.48 | $5.50 | $5.38 | 4,500 |
| 2020-06-03 | $5.49 | $5.49 | $5.46 | $5.46 | $5.34 | 3,800 |
| 2020-06-02 | $5.50 | $5.50 | $5.20 | $5.20 | $5.08 | 1,215 |
| 2020-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.23 | 225 |
| 2020-05-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 3,153 |
| 2020-05-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.05 | 5,000 |
| 2020-05-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 1 |
| 2020-05-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 200 |
| 2020-05-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.47 | 10 |
| 2020-05-15 | $4.60 | $4.60 | $4.58 | $4.58 | $4.47 | 1,410 |
| 2020-05-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 100 |
| 2020-05-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.82 | 804 |
| 2020-05-07 | $5.00 | $5.00 | $4.99 | $5.00 | $4.88 | 5,703 |
| 2020-05-06 | $4.95 | $5.30 | $4.94 | $5.30 | $5.18 | 7,600 |
| 2020-05-05 | $5.12 | $5.12 | $5.06 | $5.06 | $4.95 | 240 |
| 2020-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 2,700 |
| 2020-05-01 | $4.72 | $4.72 | $4.55 | $4.55 | $4.44 | 662 |
| 2020-04-30 | $4.91 | $4.91 | $4.67 | $4.70 | $4.59 | 9,028 |
| 2020-04-29 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 5,600 |
| 2020-04-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 200 |
| 2020-04-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.79 | 152 |
| 2020-04-23 | $3.89 | $4.05 | $3.85 | $3.85 | $3.76 | 1,600 |
| 2020-04-22 | $3.82 | $3.82 | $3.79 | $3.79 | $3.70 | 850 |
| 2020-04-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 300 |
| 2020-04-17 | $3.98 | $3.98 | $3.96 | $3.96 | $3.87 | 3,500 |
| 2020-04-15 | $3.81 | $3.87 | $3.80 | $3.87 | $3.78 | 3,533 |
| 2020-04-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.89 | 500 |
| 2020-04-13 | $3.99 | $4.00 | $3.99 | $3.99 | $3.90 | 2,947 |
| 2020-04-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 725 |
| 2020-04-07 | $3.74 | $3.91 | $3.74 | $3.91 | $3.82 | 801 |
| 2020-04-03 | $3.37 | $3.37 | $3.35 | $3.35 | $3.27 | 1,450 |
| 2020-04-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.34 | 300 |
| 2020-04-01 | $3.11 | $3.11 | $3.10 | $3.10 | $3.03 | 1,000 |
| 2020-03-31 | $3.00 | $3.00 | $3.00 | $3.00 | $2.93 | 2,900 |
| 2020-03-30 | $3.10 | $3.10 | $3.10 | $3.10 | $3.03 | 100 |
| 2020-03-27 | $3.06 | $3.10 | $3.06 | $3.10 | $3.03 | 1,600 |
| 2020-03-26 | $3.20 | $3.24 | $3.20 | $3.20 | $3.12 | 5,714 |
| 2020-03-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 900 |
| 2020-03-24 | $2.94 | $3.06 | $2.93 | $3.06 | $3.00 | 3,673 |
| 2020-03-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.69 | 20 |
| 2020-03-19 | $2.75 | $7.50 | $2.75 | $2.75 | $2.69 | 400 |
| 2020-03-18 | $2.55 | $2.55 | $2.50 | $2.50 | $2.44 | 2,670 |
| 2020-03-17 | $2.80 | $2.87 | $2.80 | $2.80 | $2.74 | 3,155 |
| 2020-03-16 | $2.75 | $3.07 | $2.70 | $2.70 | $2.64 | 28,961 |
| 2020-03-13 | $2.74 | $2.75 | $2.53 | $2.53 | $2.48 | 3,743 |
| 2020-03-12 | $3.04 | $3.04 | $2.73 | $2.73 | $2.67 | 3,557 |
| 2020-03-11 | $3.40 | $3.40 | $3.31 | $3.31 | $3.24 | 17,500 |
| 2020-03-10 | $3.26 | $3.45 | $3.26 | $3.45 | $3.37 | 1,016 |
| 2020-03-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.01 | 617 |
| 2020-03-06 | $4.92 | $4.92 | $4.90 | $4.90 | $4.79 | 470 |
| 2020-03-05 | $5.29 | $5.30 | $5.28 | $5.28 | $5.16 | 567 |
| 2020-03-02 | $5.22 | $5.52 | $5.22 | $5.52 | $5.39 | 3,432 |
| 2020-02-28 | $5.34 | $5.34 | $5.33 | $5.33 | $5.21 | 488 |
| 2020-02-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.13 | 47 |
| 2020-02-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.13 | 435 |
| 2020-02-25 | $6.58 | $6.60 | $6.35 | $6.49 | $6.27 | 5,600 |
| 2020-02-24 | $6.69 | $6.70 | $6.69 | $6.70 | $6.47 | 820 |
| 2020-02-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.33 | 39,799 |
| 2020-02-20 | $7.65 | $7.65 | $7.46 | $7.59 | $7.33 | 7,514 |
| 2020-02-19 | $7.20 | $7.90 | $7.17 | $7.90 | $7.63 | 12,688 |
| 2020-02-18 | $7.47 | $7.47 | $7.47 | $7.47 | $7.22 | 33 |
| 2020-02-14 | $7.62 | $7.64 | $7.47 | $7.47 | $7.22 | 11,000 |
| 2020-02-13 | $7.73 | $7.73 | $7.66 | $7.72 | $7.46 | 6,000 |
| 2020-02-12 | $7.71 | $7.71 | $7.68 | $7.68 | $7.42 | 5,000 |
| 2020-02-10 | $7.27 | $7.41 | $7.27 | $7.32 | $7.07 | 10,238 |
| 2020-02-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.25 | 100 |
| 2020-02-06 | $7.81 | $7.81 | $7.80 | $7.80 | $7.53 | 1,000 |
| 2020-02-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.19 | 100 |
| 2020-01-31 | $7.57 | $7.57 | $7.57 | $7.57 | $7.32 | 200 |
| 2020-01-30 | $7.20 | $7.20 | $7.20 | $7.20 | $6.95 | 88 |
| 2020-01-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.95 | 1,300 |
| 2020-01-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.36 | 25 |
| 2020-01-24 | $6.89 | $7.80 | $6.89 | $7.62 | $7.36 | 4,100 |
| 2020-01-17 | $8.33 | $8.38 | $8.33 | $8.38 | $8.09 | 635 |
| 2020-01-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.24 | 193 |
| 2020-01-07 | $8.46 | $8.46 | $8.46 | $8.46 | $8.17 | 649 |
| 2020-01-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.10 | 200 |
| 2020-01-02 | $8.30 | $8.53 | $8.30 | $8.52 | $8.23 | 1,170 |
| 2019-12-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.23 | 300 |
| 2019-12-30 | $8.31 | $8.32 | $8.31 | $8.32 | $8.04 | 700 |
| 2019-12-27 | $8.26 | $8.26 | $8.26 | $8.26 | $7.98 | 50 |
| 2019-12-24 | $8.26 | $8.26 | $8.26 | $8.26 | $7.98 | 50 |
| 2019-12-23 | $8.22 | $8.26 | $7.14 | $8.26 | $7.98 | 3,250 |
| 2019-12-20 | $6.96 | $8.34 | $6.96 | $7.14 | $6.90 | 12,542 |
| 2019-12-19 | $8.47 | $9.25 | $8.46 | $8.48 | $8.19 | 12,700 |
| 2019-12-18 | $8.61 | $8.61 | $8.50 | $8.50 | $8.21 | 422 |
| 2019-12-17 | $8.58 | $8.66 | $8.58 | $8.66 | $8.37 | 275 |
| 2019-12-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.40 | 450 |
| 2019-12-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.21 | 209 |
| 2019-12-12 | $8.29 | $8.50 | $8.29 | $8.50 | $8.21 | 5,047 |
| 2019-12-11 | $8.38 | $8.38 | $8.36 | $8.36 | $8.07 | 1,260 |
| 2019-12-10 | $8.23 | $8.51 | $8.23 | $8.33 | $8.04 | 3,443 |
| 2019-12-09 | $8.15 | $8.30 | $8.12 | $8.30 | $8.02 | 6,205 |
| 2019-12-06 | $8.00 | $8.37 | $8.00 | $8.14 | $7.86 | 4,604 |
| 2019-12-05 | $8.21 | $8.26 | $7.14 | $8.15 | $7.87 | 20,835 |
| 2019-12-02 | $9.44 | $9.44 | $8.36 | $8.36 | $8.08 | 600 |
| 2019-11-27 | $8.06 | $8.06 | $8.06 | $8.06 | $7.78 | 100 |
| 2019-11-26 | $8.21 | $8.21 | $8.21 | $8.21 | $7.93 | 52 |
| 2019-11-25 | $8.18 | $8.21 | $8.18 | $8.21 | $7.93 | 800 |
| 2019-11-22 | $8.18 | $8.18 | $8.18 | $8.18 | $7.90 | 540 |
| 2019-11-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.60 | 130 |
| 2019-11-20 | $8.32 | $8.32 | $8.09 | $8.09 | $7.74 | 2,877 |
| 2019-11-19 | $8.32 | $8.32 | $8.32 | $8.32 | $7.97 | 239 |
| 2019-11-18 | $8.78 | $8.78 | $8.49 | $8.49 | $8.13 | 1,010 |
| 2019-11-15 | $8.76 | $8.80 | $8.76 | $8.80 | $8.43 | 200 |
| 2019-11-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.11 | 185 |
| 2019-11-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.22 | 200 |
| 2019-11-11 | $8.55 | $8.55 | $7.25 | $7.25 | $6.94 | 2,360 |
| 2019-11-07 | $8.40 | $8.52 | $8.40 | $8.52 | $8.16 | 2,100 |
| 2019-11-06 | $8.12 | $8.12 | $8.12 | $8.12 | $7.77 | 2,000 |
| 2019-11-05 | $8.16 | $8.16 | $8.12 | $8.12 | $7.77 | 1,000 |
| 2019-10-30 | $7.74 | $7.74 | $7.73 | $7.73 | $7.40 | 856 |
| 2019-10-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.46 | 200 |
| 2019-10-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.58 | 190 |
| 2019-10-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.42 | 569 |
| 2019-10-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.39 | 241 |
| 2019-10-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.63 | 102 |
| 2019-10-18 | $7.89 | $7.99 | $7.89 | $7.99 | $7.65 | 95,261 |
| 2019-10-17 | $7.73 | $7.75 | $7.71 | $7.75 | $7.41 | 720 |
| 2019-10-16 | $7.11 | $7.11 | $7.11 | $7.11 | $6.80 | 66 |
| 2019-10-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.80 | 111 |
| 2019-10-10 | $7.11 | $7.11 | $7.11 | $7.11 | $6.80 | 10 |
| 2019-10-09 | $7.11 | $7.11 | $7.11 | $7.11 | $6.80 | 50 |
| 2019-10-08 | $7.04 | $7.14 | $7.04 | $7.11 | $6.80 | 2,330 |
| 2019-10-07 | $7.00 | $7.04 | $6.99 | $7.04 | $6.74 | 2,720 |
| 2019-10-04 | $6.80 | $6.95 | $6.80 | $6.95 | $6.65 | 2,200 |
| 2019-10-03 | $6.75 | $6.85 | $6.72 | $6.80 | $6.51 | 7,055 |
| 2019-10-02 | $6.87 | $6.87 | $6.72 | $6.80 | $6.51 | 4,800 |
| 2019-10-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.60 | 1,050 |
| 2019-09-27 | $6.75 | $7.06 | $6.75 | $7.06 | $6.76 | 1,120 |
| 2019-09-26 | $6.71 | $6.71 | $6.49 | $6.49 | $6.21 | 1,684 |
| 2019-09-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.57 | 430 |
| 2019-09-24 | $8.00 | $8.00 | $7.13 | $7.13 | $6.82 | 2,066 |
| 2019-09-23 | $8.50 | $8.50 | $8.30 | $8.30 | $7.94 | 1,250 |
| 2019-09-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.22 | 1,900 |
| 2019-09-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.45 | 195 |
| 2019-09-17 | $9.39 | $9.39 | $9.39 | $9.39 | $8.98 | 1,480 |
| 2019-09-16 | $9.78 | $9.78 | $9.69 | $9.71 | $9.29 | 9,288 |
| 2019-09-11 | $9.46 | $9.46 | $9.40 | $9.40 | $9.00 | 660 |
| 2019-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.14 | 190 |
| 2019-09-06 | $8.32 | $8.49 | $8.32 | $8.47 | $8.11 | 9,100 |
| 2019-09-05 | $8.54 | $8.55 | $8.47 | $8.55 | $8.18 | 5,470 |
| 2019-09-04 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 27,693 |
| 2019-09-03 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 67,038 |
| 2019-08-30 | $8.23 | $8.23 | $8.23 | $8.23 | $7.88 | 55,369 |
| 2019-08-29 | $8.21 | $8.26 | $8.15 | $8.23 | $7.87 | 5,604 |
| 2019-08-28 | $8.21 | $8.21 | $8.19 | $8.19 | $7.84 | 400 |
| 2019-08-27 | $8.17 | $8.25 | $8.17 | $8.25 | $7.90 | 400 |
| 2019-08-26 | $8.26 | $8.26 | $8.21 | $8.26 | $7.91 | 1,863 |
| 2019-08-23 | $8.15 | $8.15 | $7.98 | $8.03 | $7.69 | 3,245 |
| 2019-08-22 | $8.27 | $8.35 | $8.27 | $8.27 | $7.91 | 2,640 |
| 2019-08-21 | $8.42 | $8.42 | $8.26 | $8.26 | $7.83 | 1,300 |
| 2019-08-19 | $8.75 | $8.75 | $8.56 | $8.56 | $8.12 | 2,380 |
| 2019-08-16 | $8.72 | $8.72 | $8.64 | $8.67 | $8.22 | 2,250 |
| 2019-08-15 | $8.65 | $8.78 | $8.60 | $8.76 | $8.31 | 4,583 |
| 2019-08-14 | $9.03 | $9.03 | $8.87 | $8.99 | $8.53 | 5,653 |
| 2019-08-13 | $9.28 | $9.50 | $9.28 | $9.47 | $8.98 | 4,010 |
| 2019-08-12 | $9.67 | $9.67 | $9.40 | $9.44 | $8.95 | 7,432 |
| 2019-08-09 | $9.99 | $9.99 | $9.73 | $9.75 | $9.25 | 3,783 |
| 2019-08-08 | $10.34 | $10.34 | $10.00 | $10.00 | $9.48 | 5,745 |
| 2019-08-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.63 | 40,071 |
| 2019-08-06 | $10.68 | $10.68 | $10.16 | $10.16 | $9.63 | 2,503 |
| 2019-08-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.25 | 380 |
| 2019-08-02 | $10.93 | $11.37 | $10.79 | $10.82 | $10.26 | 1,806 |
| 2019-08-01 | $11.38 | $11.38 | $11.22 | $11.22 | $10.64 | 800 |
| 2019-07-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 100 |
| 2019-07-30 | $11.46 | $11.49 | $11.46 | $11.49 | $10.89 | 321 |
| 2019-07-29 | $11.43 | $11.43 | $11.43 | $11.43 | $10.84 | 100 |
| 2019-07-24 | $11.42 | $11.50 | $11.42 | $11.50 | $10.91 | 7,189 |
| 2019-07-23 | $11.70 | $11.86 | $11.70 | $11.75 | $11.14 | 27,020 |
| 2019-07-22 | $11.18 | $11.18 | $11.18 | $11.18 | $10.60 | 10,175 |
| 2019-07-19 | $10.63 | $10.98 | $10.63 | $10.98 | $10.42 | 2,150 |
| 2019-07-18 | $11.00 | $11.00 | $10.90 | $10.90 | $10.34 | 955 |
| 2019-07-16 | $11.17 | $11.21 | $11.17 | $11.19 | $10.62 | 1,303 |
| 2019-07-15 | $11.29 | $11.29 | $11.17 | $11.21 | $10.63 | 480 |
| 2019-07-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.60 | 735 |
| 2019-07-10 | $11.26 | $11.34 | $11.25 | $11.25 | $10.67 | 545 |
| 2019-07-09 | $11.30 | $11.30 | $11.24 | $11.24 | $10.66 | 2,750 |
| 2019-07-08 | $11.24 | $11.44 | $11.24 | $11.44 | $10.85 | 6,653 |
| 2019-07-05 | $11.44 | $11.46 | $11.44 | $11.46 | $10.87 | 16,400 |
| 2019-07-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.86 | 6,950 |
| 2019-07-01 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 100 |
| 2019-06-28 | $11.45 | $11.51 | $11.42 | $11.51 | $10.92 | 15,115 |
| 2019-06-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.81 | 4,900 |
| 2019-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.81 | 7,800 |
| 2019-06-25 | $11.37 | $11.37 | $11.37 | $11.37 | $10.78 | 10,000 |
| 2019-06-24 | $11.26 | $11.26 | $11.26 | $11.26 | $10.68 | 9,200 |
| 2019-06-21 | $11.30 | $11.30 | $11.30 | $11.30 | $10.71 | 22,400 |
| 2019-06-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 2,883 |
| 2019-06-19 | $11.57 | $11.66 | $11.57 | $11.66 | $11.06 | 29,372 |
| 2019-06-18 | $11.29 | $11.29 | $11.29 | $11.29 | $10.71 | 13,100 |
| 2019-06-14 | $11.15 | $11.34 | $11.15 | $11.29 | $10.71 | 10,250 |
| 2019-06-13 | $11.15 | $11.15 | $11.15 | $11.15 | $10.58 | 7,493 |
| 2019-06-11 | $11.05 | $11.07 | $11.05 | $11.07 | $10.50 | 2,000 |
| 2019-06-10 | $10.62 | $10.63 | $9.50 | $10.56 | $10.02 | 9,872 |
| 2019-06-07 | $10.84 | $10.84 | $10.45 | $10.51 | $9.96 | 11,280 |
| 2019-06-06 | $11.23 | $11.27 | $10.94 | $11.00 | $10.44 | 21,268 |
| 2019-06-05 | $11.20 | $11.21 | $11.08 | $11.08 | $10.51 | 3,022 |
| 2019-06-04 | $11.37 | $11.50 | $11.33 | $11.50 | $10.91 | 17,600 |
| 2019-06-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 19,800 |
| 2019-05-31 | $11.42 | $11.45 | $11.31 | $11.45 | $10.86 | 21,991 |
| 2019-05-30 | $12.08 | $12.15 | $12.05 | $12.15 | $11.52 | 6,250 |
| 2019-05-29 | $12.30 | $12.30 | $12.02 | $12.24 | $11.61 | 25,800 |
| 2019-05-28 | $12.44 | $12.55 | $12.33 | $12.55 | $11.90 | 22,000 |
| 2019-05-24 | $12.09 | $12.09 | $12.09 | $12.09 | $11.47 | 80 |
| 2019-05-23 | $12.69 | $12.71 | $12.09 | $12.09 | $11.40 | 874 |
| 2019-05-22 | $13.44 | $13.46 | $13.43 | $13.45 | $12.68 | 1,710 |
| 2019-05-21 | $13.00 | $13.50 | $13.00 | $13.50 | $12.73 | 11,030 |
| 2019-05-20 | $14.00 | $14.00 | $12.00 | $12.00 | $11.31 | 1,000 |
| 2019-05-17 | $11.75 | $13.95 | $11.75 | $13.95 | $13.15 | 741 |
| 2019-05-16 | $11.20 | $11.59 | $11.20 | $11.59 | $10.93 | 25,533 |
| 2019-05-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.14 | 1,000 |
| 2019-05-14 | $11.00 | $11.02 | $11.00 | $11.01 | $10.38 | 413 |
| 2019-05-10 | $11.10 | $11.10 | $11.07 | $11.07 | $10.43 | 400 |
| 2019-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.90 | 885 |
| 2019-05-08 | $10.35 | $10.40 | $10.35 | $10.40 | $9.80 | 200 |
| 2019-05-07 | $10.95 | $10.95 | $10.73 | $10.73 | $10.11 | 1,299 |
| 2019-05-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.18 | 200 |
| 2019-05-03 | $10.58 | $13.28 | $10.49 | $11.12 | $10.48 | 4,379 |
| 2019-05-02 | $10.47 | $10.60 | $10.18 | $10.35 | $9.76 | 9,763 |
| 2019-05-01 | $11.14 | $11.14 | $11.08 | $11.09 | $10.46 | 2,060 |
| 2019-04-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.51 | 150 |
| 2019-04-26 | $11.14 | $11.14 | $11.14 | $11.14 | $10.50 | 2,383 |
| 2019-04-25 | $11.13 | $11.25 | $11.13 | $11.25 | $10.60 | 1,411 |
| 2019-04-24 | $11.49 | $11.50 | $11.49 | $11.50 | $10.84 | 1,202 |
| 2019-04-23 | $11.47 | $11.51 | $11.31 | $11.40 | $10.74 | 9,592 |
| 2019-04-22 | $11.60 | $11.69 | $11.59 | $11.59 | $10.92 | 3,383 |
| 2019-04-18 | $11.70 | $11.73 | $11.67 | $11.67 | $11.00 | 2,300 |
| 2019-04-17 | $11.70 | $11.71 | $11.61 | $11.71 | $11.04 | 7,200 |
| 2019-04-16 | $11.72 | $11.79 | $11.65 | $11.65 | $10.98 | 5,692 |
| 2019-04-15 | $11.88 | $11.88 | $11.67 | $11.67 | $11.00 | 6,887 |
| 2019-04-12 | $12.16 | $12.22 | $11.93 | $11.98 | $11.29 | 2,892 |
| 2019-04-11 | $12.51 | $12.51 | $12.17 | $12.17 | $11.47 | 3,828 |
| 2019-04-09 | $12.47 | $12.47 | $12.47 | $12.47 | $11.75 | 404 |
| 2019-04-08 | $12.60 | $12.86 | $12.60 | $12.86 | $12.13 | 4,955 |
| 2019-04-05 | $12.85 | $12.85 | $12.79 | $12.79 | $12.06 | 533 |
| 2019-04-04 | $12.89 | $12.89 | $12.87 | $12.87 | $12.14 | 633 |
| 2019-04-03 | $12.91 | $12.91 | $12.89 | $12.89 | $12.15 | 550 |
| 2019-04-01 | $12.84 | $12.84 | $12.55 | $12.55 | $11.83 | 850 |
| 2019-03-29 | $12.38 | $12.38 | $12.30 | $12.35 | $11.65 | 4,200 |
| 2019-03-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.30 | 15 |
| 2019-03-27 | $12.23 | $12.23 | $11.99 | $11.99 | $11.30 | 4,875 |
| 2019-03-26 | $12.20 | $12.26 | $12.20 | $12.26 | $11.56 | 1,700 |
| 2019-03-25 | $12.30 | $12.30 | $12.22 | $12.23 | $11.53 | 2,650 |
| 2019-03-22 | $12.60 | $12.60 | $12.49 | $12.55 | $11.83 | 3,000 |
| 2019-03-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.11 | 1,000 |
| 2019-03-19 | $12.00 | $13.14 | $12.00 | $13.14 | $12.38 | 1,442 |
| 2019-03-18 | $11.85 | $13.00 | $11.85 | $12.92 | $12.18 | 2,425 |
| 2019-03-15 | $12.85 | $12.91 | $12.69 | $12.91 | $12.17 | 1,880 |
| 2019-03-14 | $13.21 | $13.23 | $13.20 | $13.20 | $12.44 | 3,951 |
| 2019-03-13 | $13.26 | $13.41 | $13.25 | $13.41 | $12.65 | 2,294 |
| 2019-03-12 | $13.38 | $13.38 | $13.04 | $13.24 | $12.48 | 2,618 |
| 2019-03-11 | $13.72 | $13.87 | $13.71 | $13.87 | $13.00 | 1,800 |
| 2019-03-08 | $13.49 | $13.55 | $13.49 | $13.55 | $12.70 | 491 |
| 2019-03-07 | $13.50 | $13.62 | $13.34 | $13.55 | $12.70 | 2,635 |
| 2019-03-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.61 | 500 |
| 2019-02-28 | $14.55 | $14.55 | $14.55 | $14.55 | $13.64 | 10 |
| 2019-02-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.64 | 2,657 |
| 2019-02-26 | $14.51 | $14.57 | $14.51 | $14.55 | $13.64 | 1,110 |
| 2019-02-25 | $14.23 | $14.23 | $14.23 | $14.23 | $13.34 | 300 |
| 2019-02-22 | $14.00 | $14.10 | $14.00 | $14.05 | $13.17 | 3,950 |
| 2019-02-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.12 | 200 |
| 2019-02-20 | $14.05 | $16.60 | $13.80 | $13.80 | $12.94 | 3,300 |
| 2019-02-19 | $12.87 | $12.87 | $12.87 | $12.87 | $12.06 | 220 |
| 2019-02-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.14 | 1,000 |
| 2019-02-12 | $13.10 | $13.31 | $13.10 | $13.31 | $12.47 | 550 |
| 2019-02-08 | $13.27 | $13.32 | $13.27 | $13.27 | $12.44 | 3,210 |
| 2019-02-07 | $13.49 | $13.85 | $13.49 | $13.85 | $12.98 | 1,885 |
| 2019-02-06 | $13.75 | $13.76 | $13.45 | $13.45 | $12.61 | 31,800 |
| 2019-02-05 | $13.31 | $13.36 | $13.20 | $13.36 | $12.53 | 1,400 |
| 2019-02-04 | $13.46 | $13.49 | $13.46 | $13.49 | $12.64 | 500 |
| 2019-02-01 | $13.26 | $13.26 | $13.19 | $13.20 | $12.37 | 8,000 |
| 2019-01-31 | $13.33 | $13.33 | $13.29 | $13.29 | $12.46 | 395 |
| 2019-01-30 | $13.10 | $13.50 | $13.10 | $13.50 | $12.65 | 5,377 |
| 2019-01-29 | $12.75 | $12.79 | $12.69 | $12.73 | $11.93 | 4,825 |
| 2019-01-28 | $12.30 | $12.30 | $12.30 | $12.30 | $11.53 | 167 |
| 2019-01-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.24 | 57 |
| 2019-01-22 | $12.01 | $12.01 | $11.98 | $11.99 | $11.24 | 5,315 |
| 2019-01-18 | $12.14 | $12.54 | $12.14 | $12.54 | $11.75 | 3,500 |
| 2019-01-16 | $11.55 | $11.76 | $11.54 | $11.71 | $10.97 | 6,750 |
| 2019-01-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.20 | 395 |
| 2019-01-14 | $10.64 | $11.50 | $10.30 | $10.40 | $9.75 | 2,080 |
| 2019-01-11 | $11.50 | $11.50 | $11.06 | $11.06 | $10.37 | 2,830 |
| 2019-01-09 | $10.50 | $10.82 | $10.50 | $10.82 | $10.14 | 340 |
| 2019-01-07 | $11.30 | $11.30 | $10.95 | $10.95 | $10.27 | 1,966 |
| 2019-01-04 | $10.85 | $11.05 | $10.85 | $11.05 | $10.35 | 663 |
| 2019-01-03 | $11.20 | $11.25 | $10.79 | $10.98 | $10.30 | 3,126 |
| 2019-01-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.30 | 325 |
| 2018-12-28 | $10.78 | $10.85 | $10.78 | $10.85 | $10.17 | 1,000 |
| 2018-12-27 | $11.01 | $11.01 | $10.27 | $10.49 | $9.84 | 4,100 |
| 2018-12-24 | $10.98 | $11.00 | $10.77 | $10.79 | $10.12 | 7,860 |
| 2018-12-21 | $11.22 | $11.23 | $11.00 | $11.00 | $10.31 | 7,720 |
| 2018-12-20 | $11.10 | $11.25 | $10.95 | $11.25 | $10.55 | 11,837 |
| 2018-12-19 | $11.99 | $11.99 | $11.32 | $11.32 | $10.61 | 5,646 |
| 2018-12-18 | $11.76 | $11.96 | $11.71 | $11.85 | $11.11 | 11,236 |
| 2018-12-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.72 | 415 |
| 2018-12-14 | $12.95 | $13.07 | $12.86 | $12.86 | $12.05 | 13,000 |
| 2018-12-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.01 | 14,415 |
| 2018-12-11 | $12.50 | $12.73 | $12.00 | $12.73 | $11.93 | 15,061 |
| 2018-12-10 | $13.17 | $13.19 | $12.63 | $12.63 | $11.84 | 2,275 |
| 2018-12-07 | $13.60 | $13.60 | $13.49 | $13.50 | $12.66 | 525 |
| 2018-12-06 | $13.79 | $13.79 | $13.65 | $13.66 | $12.80 | 1,170 |
| 2018-12-04 | $14.50 | $14.50 | $14.44 | $14.44 | $13.54 | 2,045 |
| 2018-12-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.30 | 1,500 |
| 2018-11-30 | $14.29 | $14.29 | $14.29 | $14.29 | $13.40 | 518 |
| 2018-11-29 | $14.34 | $14.35 | $14.29 | $14.29 | $13.40 | 1,200 |
| 2018-11-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.69 | 300 |
| 2018-11-27 | $13.52 | $13.52 | $13.52 | $13.52 | $12.67 | 200 |
| 2018-11-26 | $15.29 | $15.29 | $14.88 | $14.88 | $13.95 | 2,000 |
| 2018-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.06 | 160 |
| 2018-11-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.53 | 567 |
| 2018-11-14 | $15.15 | $15.50 | $14.89 | $14.89 | $13.96 | 5,825 |
| 2018-11-12 | $13.70 | $13.75 | $13.49 | $13.59 | $12.74 | 5,410 |
| 2018-11-09 | $14.00 | $14.00 | $13.68 | $13.68 | $12.83 | 425 |
| 2018-11-08 | $15.00 | $15.00 | $14.54 | $14.62 | $13.70 | 2,434 |
| 2018-11-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.35 | 500 |
| 2018-10-31 | $15.08 | $15.08 | $15.05 | $15.05 | $14.11 | 1,400 |
| 2018-10-30 | $14.58 | $14.58 | $14.58 | $14.58 | $13.67 | 130 |
| 2018-10-29 | $14.75 | $14.80 | $14.75 | $14.80 | $13.87 | 1,030 |
| 2018-10-26 | $15.19 | $15.19 | $15.19 | $15.19 | $14.24 | 100 |
| 2018-10-25 | $15.66 | $15.66 | $15.19 | $15.19 | $14.24 | 1,450 |
| 2018-10-15 | $16.35 | $16.41 | $16.35 | $16.41 | $15.38 | 22,800 |
| 2018-10-12 | $15.77 | $15.77 | $15.77 | $15.77 | $14.78 | 489 |
| 2018-10-11 | $15.49 | $15.50 | $15.48 | $15.48 | $14.52 | 1,000 |
| 2018-10-10 | $16.00 | $16.00 | $15.95 | $15.95 | $14.95 | 2,110 |
| 2018-10-09 | $16.58 | $16.58 | $16.58 | $16.58 | $15.54 | 300 |
| 2018-10-05 | $16.81 | $16.81 | $16.81 | $16.81 | $15.76 | 200 |
| 2018-10-04 | $17.22 | $17.22 | $17.22 | $17.22 | $16.14 | 90 |
| 2018-10-03 | $17.22 | $17.22 | $17.22 | $17.22 | $16.14 | 88 |
| 2018-10-02 | $17.20 | $17.22 | $17.20 | $17.22 | $16.14 | 756 |
| 2018-10-01 | $17.22 | $17.24 | $17.20 | $17.20 | $16.12 | 500 |
| 2018-09-27 | $16.49 | $16.49 | $16.49 | $16.49 | $15.46 | 65 |
| 2018-09-26 | $16.67 | $16.67 | $16.49 | $16.49 | $15.46 | 2,147 |
| 2018-09-25 | $17.09 | $17.09 | $17.09 | $17.09 | $16.02 | 100 |
| 2018-09-24 | $17.01 | $17.01 | $16.81 | $16.81 | $15.76 | 480 |
| 2018-09-21 | $17.10 | $17.10 | $17.08 | $17.08 | $16.01 | 700 |
| 2018-09-20 | $17.69 | $17.82 | $17.30 | $17.30 | $16.22 | 10,400 |
| 2018-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $16.40 | 14 |
| 2018-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.40 | 740 |
| 2018-09-14 | $17.62 | $17.62 | $17.61 | $17.61 | $16.51 | 750 |
| 2018-09-13 | $17.62 | $17.64 | $17.62 | $17.64 | $16.54 | 935 |
| 2018-09-12 | $17.47 | $17.47 | $17.47 | $17.47 | $16.38 | 355 |
| 2018-09-11 | $17.51 | $17.54 | $17.26 | $17.26 | $16.18 | 1,858 |
| 2018-09-10 | $17.60 | $17.60 | $17.25 | $17.25 | $16.17 | 1,750 |
| 2018-09-07 | $17.58 | $17.58 | $17.47 | $17.47 | $16.38 | 2,615 |
| 2018-09-06 | $17.61 | $17.73 | $17.61 | $17.73 | $16.62 | 2,925 |
| 2018-09-05 | $18.00 | $18.04 | $17.14 | $17.14 | $16.07 | 6,188 |
| 2018-08-23 | $17.98 | $17.98 | $17.98 | $17.98 | $16.86 | 33,000 |
| 2018-08-20 | $17.98 | $17.98 | $17.98 | $17.98 | $16.86 | 27 |
| 2018-08-13 | $17.98 | $17.98 | $17.98 | $17.98 | $16.86 | 250 |
| 2018-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 750 |
| 2018-08-09 | $18.75 | $18.78 | $18.75 | $18.78 | $17.60 | 2,885 |
| 2018-08-08 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 2,385 |
| 2018-08-07 | $19.94 | $20.00 | $19.70 | $19.70 | $18.39 | 6,400 |
| 2018-08-03 | $19.44 | $19.44 | $19.44 | $19.44 | $18.15 | 100 |
| 2018-08-02 | $19.54 | $20.21 | $19.54 | $20.21 | $18.87 | 14,599 |
| 2018-08-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.97 | 4,160 |
| 2018-07-25 | $17.05 | $17.35 | $17.05 | $17.35 | $16.20 | 55,150 |
| 2018-07-19 | $17.11 | $17.11 | $17.11 | $17.11 | $15.97 | 14,635 |
| 2018-07-17 | $17.00 | $17.11 | $16.99 | $17.11 | $15.97 | 1,600 |
| 2018-07-13 | $17.49 | $17.49 | $17.25 | $17.25 | $16.11 | 2,000 |
| 2018-07-12 | $17.44 | $17.44 | $17.42 | $17.42 | $16.27 | 1,200 |
| 2018-07-11 | $17.61 | $17.61 | $17.53 | $17.53 | $16.37 | 2,000 |
| 2018-07-03 | $19.82 | $19.82 | $19.82 | $19.82 | $18.50 | 10 |
| 2018-06-29 | $19.82 | $19.82 | $19.82 | $19.82 | $18.50 | 763 |
| 2018-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $18.50 | 17,505 |
| 2018-06-26 | $19.82 | $19.82 | $19.82 | $19.82 | $18.50 | 10 |
| 2018-06-22 | $19.82 | $19.82 | $19.82 | $19.82 | $18.50 | 660 |
| 2018-06-18 | $19.60 | $19.82 | $19.60 | $19.82 | $18.50 | 2,411 |
| 2018-06-15 | $19.14 | $19.14 | $19.14 | $19.14 | $17.87 | 500 |
| 2018-06-12 | $19.20 | $19.20 | $19.20 | $19.20 | $17.92 | 675 |
| 2018-06-11 | $19.20 | $19.20 | $19.20 | $19.20 | $17.92 | 100 |
| 2018-06-05 | $19.20 | $19.20 | $19.20 | $19.20 | $17.92 | 202 |
| 2018-05-31 | $19.42 | $19.42 | $19.42 | $19.42 | $18.13 | 7,017 |
| 2018-05-30 | $19.43 | $19.43 | $19.42 | $19.42 | $18.13 | 1,000 |
| 2018-05-25 | $19.89 | $19.89 | $19.89 | $19.89 | $18.57 | 600 |
| 2018-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.61 | 200 |
| 2018-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.61 | 675 |
| 2018-05-16 | $20.93 | $20.93 | $20.91 | $20.91 | $19.52 | 2,000 |
| 2018-05-15 | $20.44 | $20.68 | $20.44 | $20.68 | $19.30 | 700 |
| 2018-05-14 | $20.24 | $20.24 | $20.24 | $20.24 | $18.90 | 1,256 |
| 2018-05-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.83 | 14,213 |
| 2018-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $18.83 | 1,000 |
| 2018-05-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.32 | 9,092 |
| 2018-04-26 | $18.80 | $19.72 | $18.80 | $19.70 | $18.32 | 6,000 |
| 2018-04-25 | $19.36 | $19.36 | $19.36 | $19.36 | $18.00 | 3,100 |
| 2018-04-24 | $19.10 | $19.36 | $19.10 | $19.36 | $18.00 | 14,000 |
| 2018-04-20 | $18.41 | $18.88 | $18.41 | $18.88 | $17.56 | 10,000 |
| 2018-04-18 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 10 |
| 2018-04-13 | $17.10 | $17.10 | $17.10 | $17.10 | $15.90 | 30 |
| 2018-04-10 | $17.10 | $17.20 | $16.98 | $17.10 | $15.90 | 28,500 |
| 2018-04-06 | $16.81 | $16.82 | $16.81 | $16.82 | $15.64 | 5,000 |
| 2018-04-05 | $16.74 | $16.74 | $16.69 | $16.69 | $15.52 | 1,400 |
| 2018-04-03 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 499,150 |
| 2018-03-29 | $16.94 | $16.94 | $16.94 | $16.94 | $15.75 | 1,000 |
| 2018-03-28 | $17.98 | $17.98 | $17.98 | $17.98 | $16.72 | 111 |
| 2018-03-23 | $18.48 | $18.48 | $18.48 | $18.48 | $17.19 | 200 |
| 2018-03-20 | $19.38 | $19.38 | $19.38 | $19.38 | $18.02 | 18,202 |
| 2018-03-15 | $19.31 | $19.31 | $19.31 | $19.31 | $17.96 | 1,500 |
| 2018-03-14 | $19.62 | $19.62 | $19.43 | $19.46 | $18.10 | 1,500 |
| 2018-03-13 | $19.84 | $19.87 | $19.75 | $19.75 | $18.37 | 3,000 |
| 2018-03-12 | $20.78 | $20.78 | $20.78 | $20.78 | $19.32 | 161 |
| 2018-03-09 | $21.15 | $21.15 | $21.00 | $21.00 | $19.53 | 930 |
| 2018-03-08 | $19.92 | $20.32 | $19.92 | $20.02 | $18.62 | 2,030 |
| 2018-03-07 | $19.07 | $19.07 | $19.07 | $19.07 | $17.73 | 525 |
| 2018-03-05 | $18.88 | $19.02 | $18.88 | $18.89 | $17.56 | 1,250 |
| 2018-03-02 | $18.44 | $18.44 | $18.44 | $18.44 | $17.15 | 230 |
| 2018-03-01 | $19.36 | $19.36 | $18.58 | $18.58 | $17.27 | 1,010 |
| 2018-02-27 | $19.80 | $19.82 | $19.74 | $19.74 | $18.35 | 1,400 |
| 2018-02-26 | $19.93 | $20.32 | $19.93 | $20.32 | $18.90 | 1,750 |
| 2018-02-23 | $19.71 | $19.75 | $19.71 | $19.75 | $18.36 | 4,000 |
| 2018-02-21 | $20.26 | $20.30 | $20.26 | $20.30 | $18.88 | 2,000 |
| 2018-02-16 | $19.59 | $19.64 | $19.59 | $19.64 | $18.26 | 4,000 |
| 2018-02-09 | $18.96 | $18.96 | $18.96 | $18.96 | $17.63 | 115 |
| 2018-02-07 | $18.89 | $18.89 | $18.89 | $18.89 | $17.57 | 1,000 |
| 2018-02-06 | $18.59 | $18.90 | $18.59 | $18.89 | $17.57 | 1,000 |
| 2018-01-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.41 | 2,530 |
| 2018-01-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.41 | 300 |
| 2018-01-22 | $20.03 | $20.03 | $20.03 | $20.03 | $18.63 | 2,000 |
| 2018-01-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 105 |
| 2018-01-17 | $18.12 | $18.13 | $18.12 | $18.13 | $16.86 | 5,500 |
| 2018-01-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.20 | 60 |
| 2018-01-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.20 | 10 |
| 2018-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.20 | 100 |
| 2017-12-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.55 | 60 |
| 2017-12-19 | $17.76 | $17.80 | $17.76 | $17.80 | $16.55 | 600 |
| 2017-12-15 | $17.43 | $17.52 | $17.43 | $17.52 | $16.29 | 600 |
| 2017-12-13 | $17.23 | $17.24 | $16.70 | $16.70 | $15.53 | 4,000 |
| 2017-12-11 | $16.48 | $16.69 | $16.38 | $16.38 | $15.24 | 3,200 |