Taisho Pharmaceutical Holdings Co. Ltd (TAIPY) Exchange: PINK
Data as of May 6, 2024
$13.23 ($-0.37) -2.72%
Taisho Pharmaceutical Holdings Co. Ltd - Daily Information
Click for more stock information on Taisho Pharmaceutical Holdings Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $13.23 |
| Previous Close | $13.23 |
| High | $13.23 |
| Low | $12.95 |
| Adjusted Open | $13.23 |
| Previous Adjusted Close | $13.23 |
| Adjusted High | $13.23 |
| Adjusted Low | $12.95 |
About Taisho Pharmaceutical Holdings Co. Ltd (TAIPY)
Taisho Pharmaceutical Holdings Company Ltd ADR
Invest in Taisho Pharmaceutical Holdings Co. Ltd (TAIPY)
Historical Stock Data for Taisho Pharmaceutical Holdings Co. Ltd (TAIPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.23 | $13.23 | $12.95 | $13.23 | $13.23 | 502 |
| 2024-04-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 432 |
| 2024-04-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,156 |
| 2024-04-09 | $13.72 | $13.72 | $13.60 | $13.60 | $13.60 | 1,193 |
| 2024-04-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 494 |
| 2024-04-05 | $13.76 | $14.00 | $13.76 | $14.00 | $14.00 | 494 |
| 2024-04-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 46,316 |
| 2024-04-03 | $14.65 | $14.65 | $13.84 | $13.84 | $13.84 | 2,466 |
| 2024-04-02 | $14.18 | $14.18 | $13.84 | $13.96 | $13.96 | 543 |
| 2024-04-01 | $14.08 | $14.08 | $13.96 | $14.08 | $14.08 | 1,018 |
| 2024-03-28 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2024-03-27 | $13.95 | $14.15 | $13.95 | $14.08 | $14.08 | 1,018 |
| 2024-03-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2024-03-25 | $13.87 | $14.07 | $13.87 | $13.99 | $13.99 | 939 |
| 2024-03-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 125 |
| 2024-03-21 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 117 |
| 2024-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-03-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 605 |
| 2024-03-18 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 189 |
| 2024-03-15 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 159 |
| 2024-03-14 | $14.15 | $14.39 | $14.09 | $14.09 | $14.09 | 2,230 |
| 2024-03-13 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 7,601 |
| 2024-03-12 | $14.53 | $14.53 | $14.13 | $14.16 | $14.16 | 165 |
| 2024-03-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 165 |
| 2024-03-08 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 8 |
| 2024-03-07 | $14.60 | $14.60 | $14.16 | $14.16 | $14.16 | 833 |
| 2024-03-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 656 |
| 2024-03-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 62 |
| 2024-03-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 270 |
| 2024-03-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2024-02-29 | $14.22 | $14.23 | $13.93 | $14.22 | $14.22 | 9,312 |
| 2024-02-28 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 153 |
| 2024-02-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 2,172 |
| 2024-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 216 |
| 2024-02-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 7 |
| 2024-02-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 94 |
| 2024-02-21 | $13.89 | $14.25 | $13.89 | $14.25 | $14.25 | 1,920 |
| 2024-02-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,032 |
| 2024-02-16 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 118 |
| 2024-02-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 752 |
| 2024-02-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 96 |
| 2024-02-13 | $14.31 | $14.31 | $14.28 | $14.28 | $14.28 | 942 |
| 2024-02-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 71 |
| 2024-02-09 | $14.45 | $14.72 | $14.40 | $14.72 | $14.72 | 2,812 |
| 2024-02-08 | $14.40 | $14.40 | $14.19 | $14.19 | $14.19 | 1,080 |
| 2024-02-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 212 |
| 2024-02-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,294 |
| 2024-02-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 388 |
| 2024-02-02 | $14.56 | $14.56 | $14.37 | $14.37 | $14.37 | 1,721 |
| 2024-02-01 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 646 |
| 2024-01-31 | $14.61 | $14.61 | $14.43 | $14.61 | $14.61 | 737 |
| 2024-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 43 |
| 2024-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 294 |
| 2024-01-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 336 |
| 2024-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2024-01-24 | $14.59 | $14.59 | $14.50 | $14.50 | $14.50 | 1,103 |
| 2024-01-23 | $14.45 | $14.45 | $14.34 | $14.34 | $14.34 | 719 |
| 2024-01-22 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 419 |
| 2024-01-19 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 753 |
| 2024-01-18 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 451 |
| 2024-01-17 | $14.40 | $14.46 | $14.40 | $14.43 | $14.43 | 2,084 |
| 2024-01-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 286 |
| 2024-01-12 | $14.75 | $14.83 | $14.75 | $14.77 | $14.77 | 705 |
| 2024-01-11 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 544 |
| 2024-01-10 | $14.72 | $14.75 | $14.66 | $14.66 | $14.66 | 1,027 |
| 2024-01-09 | $14.88 | $15.00 | $14.88 | $14.90 | $14.90 | 563 |
| 2024-01-08 | $14.74 | $15.09 | $14.63 | $15.04 | $15.04 | 4,336 |
| 2024-01-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 403 |
| 2024-01-04 | $15.29 | $15.29 | $14.56 | $14.56 | $14.56 | 5,120 |
| 2024-01-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 344 |
| 2024-01-02 | $14.62 | $15.13 | $14.62 | $15.13 | $15.13 | 7,055 |
| 2023-12-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 331 |
| 2023-12-28 | $15.35 | $15.35 | $15.18 | $15.20 | $15.20 | 3,583 |
| 2023-12-27 | $15.15 | $15.16 | $15.15 | $15.16 | $15.16 | 886 |
| 2023-12-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 475 |
| 2023-12-22 | $14.54 | $15.00 | $14.54 | $15.00 | $15.00 | 1,076 |
| 2023-12-21 | $15.14 | $15.14 | $14.68 | $14.68 | $14.68 | 8,616 |
| 2023-12-20 | $15.11 | $15.11 | $14.70 | $14.70 | $14.70 | 487 |
| 2023-12-19 | $14.98 | $15.41 | $14.52 | $15.17 | $15.17 | 5,093 |
| 2023-12-18 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 10 |
| 2023-12-15 | $15.22 | $15.52 | $15.22 | $15.52 | $15.52 | 1,380 |
| 2023-12-14 | $14.85 | $15.15 | $14.85 | $15.13 | $15.13 | 37,717 |
| 2023-12-13 | $14.93 | $14.93 | $14.90 | $14.93 | $14.93 | 1,323 |
| 2023-12-12 | $14.60 | $14.77 | $14.59 | $14.65 | $14.65 | 28,688 |
| 2023-12-11 | $14.82 | $14.82 | $14.71 | $14.76 | $14.76 | 124,018 |
| 2023-12-08 | $14.91 | $14.95 | $14.26 | $14.67 | $14.67 | 1,644,691 |
| 2023-12-07 | $14.53 | $15.00 | $14.53 | $14.93 | $14.93 | 816,875 |
| 2023-12-06 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 504,194 |
| 2023-12-05 | $14.68 | $14.68 | $14.41 | $14.55 | $14.55 | 10,766 |
| 2023-12-04 | $14.65 | $14.65 | $14.50 | $14.60 | $14.60 | 19,228 |
| 2023-12-01 | $14.65 | $14.76 | $14.29 | $14.65 | $14.65 | 80,406 |
| 2023-11-30 | $14.25 | $14.65 | $14.18 | $14.65 | $14.65 | 8,759 |
| 2023-11-29 | $14.70 | $14.75 | $14.55 | $14.69 | $14.69 | 5,268 |
| 2023-11-28 | $12.20 | $14.50 | $12.20 | $14.46 | $14.46 | 9,208 |
| 2023-11-27 | $14.25 | $14.68 | $14.14 | $14.26 | $14.26 | 10,798 |
| 2023-11-24 | $12.00 | $14.12 | $12.00 | $14.11 | $14.11 | 4,956 |
| 2023-11-22 | $9.26 | $9.26 | $9.19 | $9.19 | $9.19 | 10,957 |
| 2023-11-21 | $9.30 | $9.30 | $9.03 | $9.21 | $9.21 | 6,619 |
| 2023-11-20 | $9.40 | $9.53 | $9.27 | $9.30 | $9.30 | 23,772 |
| 2023-11-17 | $9.11 | $9.50 | $9.11 | $9.30 | $9.30 | 9,458 |
| 2023-11-16 | $9.02 | $9.13 | $8.88 | $9.05 | $9.05 | 16,222 |
| 2023-11-15 | $9.40 | $9.40 | $9.00 | $9.19 | $9.19 | 8,967 |
| 2023-11-14 | $9.10 | $9.29 | $9.10 | $9.23 | $9.23 | 3,439 |
| 2023-11-13 | $8.99 | $9.34 | $8.99 | $9.18 | $9.18 | 8,385 |
| 2023-11-10 | $9.49 | $9.49 | $9.03 | $9.36 | $9.36 | 2,402 |
| 2023-11-09 | $9.81 | $9.98 | $9.61 | $9.61 | $9.61 | 7,723 |
| 2023-11-08 | $9.64 | $9.73 | $9.64 | $9.64 | $9.64 | 4,361 |
| 2023-11-07 | $9.75 | $9.76 | $9.69 | $9.69 | $9.69 | 3,219 |
| 2023-11-06 | $9.57 | $10.18 | $9.57 | $9.87 | $9.87 | 3,594 |
| 2023-11-03 | $10.27 | $10.27 | $10.00 | $10.00 | $10.00 | 4,268 |
| 2023-11-02 | $10.36 | $10.36 | $9.85 | $9.85 | $9.85 | 23,592 |
| 2023-11-01 | $9.70 | $10.24 | $9.70 | $10.00 | $10.00 | 11,319 |
| 2023-10-31 | $9.85 | $9.92 | $9.85 | $9.89 | $9.89 | 6,688 |
| 2023-10-30 | $9.75 | $9.99 | $9.50 | $9.50 | $9.50 | 2,944 |
| 2023-10-27 | $9.60 | $10.24 | $9.60 | $9.60 | $9.60 | 2,797 |
| 2023-10-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 601 |
| 2023-10-25 | $9.46 | $9.75 | $9.46 | $9.72 | $9.72 | 5,991 |
| 2023-10-24 | $9.87 | $10.07 | $9.67 | $9.83 | $9.83 | 4,712 |
| 2023-10-23 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 5,139 |
| 2023-10-20 | $9.82 | $9.82 | $9.53 | $9.72 | $9.72 | 4,489 |
| 2023-10-19 | $9.87 | $10.13 | $9.78 | $9.86 | $9.86 | 4,074 |
| 2023-10-18 | $9.69 | $9.85 | $9.65 | $9.65 | $9.65 | 3,905 |
| 2023-10-17 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 791 |
| 2023-10-16 | $9.38 | $9.80 | $9.38 | $9.68 | $9.68 | 16,953 |
| 2023-10-13 | $9.77 | $9.83 | $9.72 | $9.72 | $9.72 | 6,519 |
| 2023-10-12 | $9.95 | $10.06 | $9.66 | $9.85 | $9.85 | 2,425 |
| 2023-10-11 | $9.83 | $10.16 | $9.83 | $10.16 | $10.16 | 1,437 |
| 2023-10-10 | $10.21 | $10.34 | $9.90 | $10.27 | $10.27 | 11,829 |
| 2023-10-09 | $10.12 | $10.12 | $9.97 | $9.97 | $9.97 | 3,539 |
| 2023-10-06 | $10.14 | $10.35 | $10.14 | $10.15 | $10.15 | 10,960 |
| 2023-10-05 | $10.14 | $10.32 | $9.78 | $9.78 | $9.78 | 2,896 |
| 2023-10-04 | $10.08 | $10.08 | $9.96 | $10.00 | $10.00 | 1,699 |
| 2023-10-03 | $10.01 | $10.02 | $9.95 | $9.95 | $9.95 | 1,570 |
| 2023-10-02 | $10.00 | $10.37 | $10.00 | $10.15 | $10.15 | 2,001 |
| 2023-09-29 | $10.37 | $10.68 | $10.37 | $10.68 | $10.68 | 1,923 |
| 2023-09-28 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 296 |
| 2023-09-27 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 1,001 |
| 2023-09-26 | $10.54 | $10.60 | $10.45 | $10.45 | $10.45 | 12,334 |
| 2023-09-25 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 1,367 |
| 2023-09-22 | $10.26 | $10.54 | $10.26 | $10.27 | $10.27 | 5,330 |
| 2023-09-21 | $10.25 | $10.46 | $10.25 | $10.32 | $10.32 | 3,991 |
| 2023-09-20 | $10.39 | $10.73 | $10.09 | $10.73 | $10.73 | 1,393 |
| 2023-09-19 | $10.84 | $10.84 | $10.19 | $10.51 | $10.51 | 29,476 |
| 2023-09-18 | $10.46 | $10.58 | $10.17 | $10.17 | $10.17 | 3,061 |
| 2023-09-15 | $10.15 | $10.48 | $10.15 | $10.40 | $10.40 | 15,970 |
| 2023-09-14 | $10.43 | $10.43 | $10.12 | $10.28 | $10.28 | 6,797 |
| 2023-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 314 |
| 2023-09-12 | $10.12 | $10.77 | $10.12 | $10.45 | $10.45 | 948 |
| 2023-09-11 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 1,267 |
| 2023-09-08 | $10.40 | $10.70 | $10.10 | $10.70 | $10.70 | 2,212 |
| 2023-09-07 | $10.37 | $10.37 | $10.19 | $10.19 | $10.19 | 2,958 |
| 2023-09-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 742 |
| 2023-09-05 | $10.33 | $10.49 | $10.09 | $10.49 | $10.49 | 923 |
| 2023-09-01 | $10.72 | $10.72 | $10.13 | $10.31 | $10.31 | 1,665 |
| 2023-08-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,385 |
| 2023-08-30 | $10.24 | $10.61 | $9.99 | $10.30 | $10.30 | 1,832 |
| 2023-08-29 | $10.28 | $10.57 | $10.28 | $10.57 | $10.57 | 1,944 |
| 2023-08-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 757 |
| 2023-08-25 | $10.15 | $10.35 | $9.95 | $10.26 | $10.26 | 1,699 |
| 2023-08-24 | $10.28 | $10.29 | $10.22 | $10.22 | $10.22 | 2,507 |
| 2023-08-23 | $10.06 | $10.29 | $10.06 | $10.28 | $10.28 | 2,304 |
| 2023-08-22 | $10.33 | $10.61 | $10.19 | $10.43 | $10.43 | 2,954 |
| 2023-08-21 | $10.00 | $10.28 | $10.00 | $10.28 | $10.28 | 1,300 |
| 2023-08-18 | $9.95 | $10.45 | $9.93 | $9.94 | $9.94 | 1,871 |
| 2023-08-17 | $10.36 | $10.36 | $10.03 | $10.29 | $10.29 | 7,279 |
| 2023-08-16 | $10.35 | $10.98 | $10.35 | $10.51 | $10.51 | 9,113 |
| 2023-08-15 | $10.35 | $10.88 | $10.29 | $10.60 | $10.60 | 3,870 |
| 2023-08-14 | $10.53 | $10.85 | $10.23 | $10.23 | $10.23 | 4,667 |
| 2023-08-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 343 |
| 2023-08-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 205 |
| 2023-08-09 | $10.29 | $10.59 | $10.29 | $10.56 | $10.56 | 9,585 |
| 2023-08-08 | $10.33 | $10.78 | $10.33 | $10.50 | $10.50 | 2,610 |
| 2023-08-07 | $10.26 | $10.48 | $9.99 | $10.35 | $10.35 | 9,379 |
| 2023-08-04 | $10.05 | $10.05 | $9.75 | $10.05 | $10.05 | 18,027 |
| 2023-08-03 | $9.42 | $9.50 | $9.16 | $9.50 | $9.50 | 3,297 |
| 2023-08-02 | $9.55 | $9.55 | $9.25 | $9.54 | $9.54 | 7,534 |
| 2023-08-01 | $9.57 | $9.65 | $9.41 | $9.65 | $9.65 | 2,513 |
| 2023-07-31 | $9.62 | $9.62 | $9.48 | $9.52 | $9.52 | 3,258 |
| 2023-07-28 | $9.70 | $9.71 | $9.55 | $9.55 | $9.55 | 2,928 |
| 2023-07-27 | $9.66 | $9.74 | $9.65 | $9.66 | $9.66 | 1,512 |
| 2023-07-26 | $9.76 | $9.77 | $9.62 | $9.70 | $9.70 | 6,820 |
| 2023-07-25 | $9.60 | $9.78 | $9.51 | $9.51 | $9.51 | 980 |
| 2023-07-24 | $9.75 | $9.89 | $9.75 | $9.89 | $9.89 | 1,963 |
| 2023-07-21 | $9.69 | $9.89 | $9.66 | $9.66 | $9.66 | 893 |
| 2023-07-20 | $9.43 | $9.44 | $9.41 | $9.41 | $9.41 | 3,088 |
| 2023-07-19 | $9.47 | $9.50 | $9.45 | $9.46 | $9.46 | 3,073 |
| 2023-07-18 | $9.58 | $9.58 | $9.53 | $9.54 | $9.54 | 5,626 |
| 2023-07-17 | $9.42 | $9.51 | $9.40 | $9.51 | $9.51 | 71,043 |
| 2023-07-14 | $9.45 | $9.47 | $9.45 | $9.45 | $9.45 | 16,725 |
| 2023-07-13 | $9.35 | $9.40 | $9.33 | $9.33 | $9.33 | 6,869 |
| 2023-07-12 | $9.34 | $9.38 | $9.34 | $9.36 | $9.36 | 1,850 |
| 2023-07-11 | $9.20 | $9.24 | $9.20 | $9.20 | $9.20 | 3,045 |
| 2023-07-10 | $9.29 | $9.31 | $9.27 | $9.28 | $9.28 | 4,539 |
| 2023-07-07 | $9.23 | $9.32 | $9.23 | $9.30 | $9.30 | 3,093 |
| 2023-07-06 | $9.18 | $9.22 | $9.18 | $9.21 | $9.21 | 13,128 |
| 2023-07-05 | $9.31 | $9.31 | $9.23 | $9.23 | $9.23 | 2,051 |
| 2023-07-03 | $9.28 | $9.38 | $9.28 | $9.35 | $9.35 | 19,913 |
| 2023-06-30 | $9.34 | $9.35 | $9.32 | $9.35 | $9.35 | 3,082 |
| 2023-06-29 | $9.29 | $9.32 | $9.29 | $9.30 | $9.30 | 2,619 |
| 2023-06-28 | $9.45 | $9.45 | $9.38 | $9.38 | $9.38 | 1,880 |
| 2023-06-27 | $9.34 | $9.34 | $9.31 | $9.34 | $9.34 | 6,449 |
| 2023-06-26 | $9.41 | $9.44 | $9.39 | $9.39 | $9.39 | 10,444 |
| 2023-06-23 | $9.37 | $9.37 | $9.36 | $9.36 | $9.36 | 38,115 |
| 2023-06-22 | $9.43 | $9.45 | $9.42 | $9.42 | $9.42 | 4,930 |
| 2023-06-21 | $9.46 | $9.50 | $9.45 | $9.50 | $9.50 | 3,549 |
| 2023-06-20 | $9.44 | $9.48 | $9.44 | $9.47 | $9.47 | 2,988 |
| 2023-06-16 | $9.50 | $9.50 | $9.43 | $9.43 | $9.43 | 4,233 |
| 2023-06-15 | $9.28 | $9.33 | $9.28 | $9.33 | $9.33 | 27,432 |
| 2023-06-14 | $9.46 | $9.47 | $9.42 | $9.42 | $9.42 | 4,267 |
| 2023-06-13 | $9.51 | $9.51 | $9.48 | $9.48 | $9.48 | 16,255 |
| 2023-06-12 | $9.57 | $9.57 | $9.53 | $9.53 | $9.53 | 6,797 |
| 2023-06-09 | $9.44 | $9.44 | $9.41 | $9.44 | $9.44 | 7,664 |
| 2023-06-08 | $9.33 | $9.39 | $9.33 | $9.39 | $9.39 | 1,200 |
| 2023-06-07 | $9.33 | $9.33 | $9.24 | $9.25 | $9.25 | 8,447 |
| 2023-06-06 | $9.35 | $9.44 | $9.27 | $9.44 | $9.44 | 3,624 |
| 2023-06-05 | $9.38 | $9.40 | $9.33 | $9.33 | $9.33 | 3,196 |
| 2023-06-02 | $9.37 | $9.37 | $9.33 | $9.33 | $9.33 | 2,195 |
| 2023-06-01 | $9.25 | $9.30 | $9.25 | $9.29 | $9.29 | 5,033 |
| 2023-05-31 | $9.16 | $9.20 | $9.08 | $9.11 | $9.11 | 130,086 |
| 2023-05-30 | $9.36 | $9.40 | $9.36 | $9.40 | $9.40 | 4,838 |
| 2023-05-26 | $9.64 | $9.68 | $9.64 | $9.65 | $9.65 | 2,906 |
| 2023-05-25 | $9.75 | $9.82 | $9.74 | $9.74 | $9.74 | 3,031 |
| 2023-05-24 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 1,273 |
| 2023-05-23 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 722 |
| 2023-05-22 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,934 |
| 2023-05-19 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 1,085 |
| 2023-05-18 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 1,023 |
| 2023-05-17 | $10.13 | $10.15 | $10.11 | $10.14 | $10.14 | 1,446 |
| 2023-05-16 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 1,655 |
| 2023-05-15 | $10.25 | $10.25 | $10.19 | $10.20 | $10.20 | 2,047 |
| 2023-05-12 | $10.01 | $10.02 | $9.97 | $9.98 | $9.98 | 6,801 |
| 2023-05-11 | $10.00 | $10.20 | $9.97 | $10.20 | $10.20 | 2,611 |
| 2023-05-10 | $10.94 | $10.94 | $10.86 | $10.88 | $10.88 | 7,684 |
| 2023-05-09 | $10.98 | $11.00 | $10.97 | $11.00 | $11.00 | 1,902 |
| 2023-05-08 | $10.96 | $10.96 | $10.90 | $10.90 | $10.90 | 24,940 |
| 2023-05-05 | $10.80 | $10.83 | $10.77 | $10.77 | $10.77 | 3,900 |
| 2023-05-04 | $10.78 | $10.81 | $10.75 | $10.75 | $10.75 | 1,385 |
| 2023-05-03 | $10.76 | $10.78 | $10.73 | $10.74 | $10.74 | 12,101 |
| 2023-05-02 | $10.62 | $10.65 | $10.62 | $10.64 | $10.64 | 3,034 |
| 2023-05-01 | $10.73 | $10.75 | $10.67 | $10.69 | $10.69 | 13,061 |
| 2023-04-28 | $10.77 | $10.77 | $10.71 | $10.74 | $10.74 | 1,050 |
| 2023-04-27 | $10.70 | $10.70 | $10.68 | $10.70 | $10.70 | 4,293 |
| 2023-04-26 | $10.65 | $10.68 | $10.65 | $10.67 | $10.67 | 1,260 |
| 2023-04-25 | $10.75 | $10.81 | $10.74 | $10.76 | $10.76 | 10,604 |
| 2023-04-24 | $10.77 | $10.77 | $10.75 | $10.77 | $10.77 | 3,052 |
| 2023-04-21 | $10.59 | $10.81 | $10.59 | $10.70 | $10.70 | 4,577 |
| 2023-04-20 | $10.65 | $10.73 | $10.61 | $10.61 | $10.61 | 2,875 |
| 2023-04-19 | $10.51 | $10.68 | $10.51 | $10.56 | $10.56 | 12,627 |
| 2023-04-18 | $10.75 | $10.88 | $10.75 | $10.75 | $10.75 | 2,457 |
| 2023-04-17 | $10.56 | $10.56 | $10.43 | $10.56 | $10.56 | 3,013 |
| 2023-04-14 | $10.71 | $10.71 | $10.63 | $10.63 | $10.63 | 3,075 |
| 2023-04-13 | $10.73 | $10.83 | $10.73 | $10.80 | $10.80 | 4,991 |
| 2023-04-12 | $10.72 | $10.79 | $10.65 | $10.72 | $10.72 | 1,695 |
| 2023-04-11 | $10.51 | $10.64 | $10.51 | $10.54 | $10.54 | 2,026 |
| 2023-04-10 | $10.69 | $10.69 | $10.34 | $10.55 | $10.55 | 6,107 |
| 2023-04-06 | $10.78 | $10.78 | $10.68 | $10.71 | $10.71 | 2,561 |
| 2023-04-05 | $10.50 | $10.83 | $10.46 | $10.67 | $10.67 | 14,944 |
| 2023-04-04 | $10.56 | $10.94 | $10.56 | $10.83 | $10.83 | 3,929 |
| 2023-04-03 | $10.47 | $10.58 | $10.37 | $10.37 | $10.37 | 3,436 |
| 2023-03-31 | $10.32 | $10.38 | $10.32 | $10.38 | $10.38 | 917 |
| 2023-03-30 | $10.36 | $10.36 | $10.25 | $10.25 | $10.25 | 1,498 |
| 2023-03-29 | $10.52 | $10.52 | $10.30 | $10.30 | $10.30 | 10,896 |
| 2023-03-28 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 857 |
| 2023-03-27 | $10.50 | $10.50 | $10.30 | $10.31 | $10.31 | 2,392 |
| 2023-03-24 | $10.40 | $10.40 | $10.27 | $10.40 | $10.40 | 12,453 |
| 2023-03-23 | $10.38 | $10.38 | $10.25 | $10.38 | $10.38 | 1,985 |
| 2023-03-22 | $10.21 | $10.27 | $10.10 | $10.10 | $10.10 | 1,908 |
| 2023-03-21 | $10.45 | $10.52 | $10.45 | $10.45 | $10.45 | 2,201 |
| 2023-03-20 | $10.34 | $10.53 | $10.34 | $10.42 | $10.42 | 12,615 |
| 2023-03-17 | $10.60 | $10.66 | $10.55 | $10.66 | $10.66 | 869 |
| 2023-03-16 | $10.57 | $10.59 | $10.50 | $10.55 | $10.55 | 5,746 |
| 2023-03-15 | $10.14 | $10.46 | $10.14 | $10.46 | $10.46 | 1,941 |
| 2023-03-14 | $10.33 | $10.39 | $10.27 | $10.27 | $10.27 | 1,094 |
| 2023-03-13 | $10.47 | $10.47 | $10.35 | $10.35 | $10.35 | 3,951 |
| 2023-03-10 | $10.48 | $10.48 | $10.40 | $10.40 | $10.40 | 14,747 |
| 2023-03-09 | $10.38 | $10.56 | $10.25 | $10.33 | $10.33 | 3,916 |
| 2023-03-08 | $10.15 | $10.15 | $10.09 | $10.11 | $10.11 | 9,585 |
| 2023-03-07 | $10.06 | $10.12 | $10.06 | $10.08 | $10.08 | 2,888 |
| 2023-03-06 | $9.94 | $10.00 | $9.94 | $9.97 | $9.97 | 8,918 |
| 2023-03-03 | $9.91 | $9.97 | $9.87 | $9.88 | $9.88 | 1,551 |
| 2023-03-02 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 3,305 |
| 2023-03-01 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 1,611 |
| 2023-02-28 | $9.72 | $9.86 | $9.72 | $9.79 | $9.79 | 2,379 |
| 2023-02-27 | $9.92 | $9.97 | $9.90 | $9.97 | $9.97 | 5,695 |
| 2023-02-24 | $9.99 | $10.03 | $9.95 | $10.03 | $10.03 | 6,122 |
| 2023-02-23 | $9.98 | $10.04 | $9.97 | $10.00 | $10.00 | 6,187 |
| 2023-02-22 | $10.00 | $10.08 | $9.96 | $9.97 | $9.97 | 3,071 |
| 2023-02-21 | $10.04 | $10.16 | $10.04 | $10.04 | $10.04 | 2,798 |
| 2023-02-17 | $10.05 | $10.07 | $9.99 | $10.01 | $10.01 | 15,176 |
| 2023-02-16 | $9.86 | $9.97 | $9.86 | $9.95 | $9.95 | 1,649 |
| 2023-02-15 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 21,819 |
| 2023-02-14 | $10.11 | $10.18 | $10.05 | $10.08 | $10.08 | 8,656 |
| 2023-02-13 | $10.09 | $10.23 | $10.09 | $10.23 | $10.23 | 7,358 |
| 2023-02-10 | $10.17 | $10.23 | $10.16 | $10.23 | $10.23 | 1,420 |
| 2023-02-09 | $10.33 | $10.33 | $10.16 | $10.31 | $10.31 | 4,412 |
| 2023-02-08 | $10.03 | $10.20 | $10.03 | $10.11 | $10.11 | 14,012 |
| 2023-02-07 | $10.02 | $10.04 | $9.90 | $10.04 | $10.04 | 5,745 |
| 2023-02-06 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 2,055 |
| 2023-02-03 | $10.00 | $10.12 | $10.00 | $10.08 | $10.08 | 1,958 |
| 2023-02-02 | $10.28 | $10.41 | $10.27 | $10.29 | $10.29 | 7,486 |
| 2023-02-01 | $10.42 | $10.49 | $10.39 | $10.43 | $10.43 | 16,723 |
| 2023-01-31 | $10.38 | $10.49 | $10.38 | $10.49 | $10.49 | 8,460 |
| 2023-01-30 | $10.34 | $10.47 | $10.34 | $10.42 | $10.42 | 11,752 |
| 2023-01-27 | $10.44 | $10.48 | $10.41 | $10.42 | $10.42 | 3,573 |
| 2023-01-26 | $10.39 | $10.50 | $10.39 | $10.43 | $10.43 | 7,121 |
| 2023-01-25 | $10.47 | $10.53 | $10.42 | $10.42 | $10.42 | 23,966 |
| 2023-01-24 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 2,571 |
| 2023-01-23 | $10.42 | $10.46 | $10.40 | $10.43 | $10.43 | 12,956 |
| 2023-01-20 | $10.37 | $10.51 | $10.37 | $10.51 | $10.51 | 8,630 |
| 2023-01-19 | $10.49 | $10.49 | $10.43 | $10.44 | $10.44 | 18,671 |
| 2023-01-18 | $10.54 | $10.54 | $10.32 | $10.40 | $10.40 | 13,008 |
| 2023-01-17 | $10.44 | $10.52 | $10.43 | $10.43 | $10.43 | 12,302 |
| 2023-01-13 | $10.33 | $10.40 | $10.33 | $10.35 | $10.35 | 3,712 |
| 2023-01-12 | $10.03 | $10.10 | $10.01 | $10.09 | $10.09 | 17,014 |
| 2023-01-11 | $9.66 | $10.04 | $9.66 | $9.97 | $9.97 | 3,466 |
| 2023-01-10 | $10.00 | $10.04 | $9.92 | $9.99 | $9.99 | 55,895 |
| 2023-01-09 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 12,294 |
| 2023-01-06 | $10.08 | $10.17 | $10.01 | $10.17 | $10.17 | 8,914 |
| 2023-01-05 | $10.29 | $10.29 | $10.17 | $10.22 | $10.22 | 9,459 |
| 2023-01-04 | $10.63 | $10.69 | $10.55 | $10.55 | $10.55 | 33,602 |
| 2023-01-03 | $10.97 | $11.05 | $10.97 | $10.99 | $10.99 | 22,590 |
| 2022-12-30 | $11.01 | $11.19 | $10.90 | $11.08 | $11.08 | 13,645 |
| 2022-12-29 | $10.97 | $11.04 | $10.95 | $11.03 | $11.03 | 3,690 |
| 2022-12-28 | $10.80 | $10.88 | $10.75 | $10.75 | $10.75 | 8,468 |
| 2022-12-27 | $10.50 | $10.89 | $10.50 | $10.85 | $10.85 | 21,057 |
| 2022-12-23 | $10.84 | $10.84 | $10.71 | $10.84 | $10.84 | 43,712 |
| 2022-12-22 | $10.76 | $10.81 | $10.69 | $10.81 | $10.81 | 3,497 |
| 2022-12-21 | $10.64 | $10.64 | $10.58 | $10.63 | $10.63 | 4,956 |
| 2022-12-20 | $10.41 | $10.87 | $10.41 | $10.79 | $10.79 | 13,541 |
| 2022-12-19 | $10.17 | $10.24 | $10.11 | $10.16 | $10.16 | 23,580 |
| 2022-12-16 | $9.98 | $10.04 | $9.92 | $9.98 | $9.98 | 13,070 |
| 2022-12-15 | $10.13 | $10.13 | $9.95 | $9.99 | $9.99 | 10,928 |
| 2022-12-14 | $9.96 | $10.41 | $9.96 | $10.28 | $10.28 | 19,431 |
| 2022-12-13 | $10.32 | $10.32 | $10.19 | $10.26 | $10.26 | 4,552 |
| 2022-12-12 | $9.84 | $9.92 | $9.79 | $9.84 | $9.84 | 32,912 |
| 2022-12-09 | $9.97 | $9.97 | $9.88 | $9.88 | $9.88 | 36,486 |
| 2022-12-08 | $9.90 | $9.94 | $9.85 | $9.90 | $9.90 | 21,758 |
| 2022-12-07 | $9.85 | $9.94 | $9.84 | $9.91 | $9.91 | 14,176 |
| 2022-12-06 | $9.82 | $9.84 | $9.75 | $9.75 | $9.75 | 12,367 |
| 2022-12-05 | $9.89 | $9.95 | $9.82 | $9.87 | $9.87 | 25,799 |
| 2022-12-02 | $9.55 | $10.03 | $9.55 | $9.98 | $9.98 | 15,414 |
| 2022-12-01 | $10.06 | $10.12 | $9.99 | $10.06 | $10.06 | 3,685 |
| 2022-11-30 | $10.00 | $10.21 | $9.97 | $10.17 | $10.17 | 15,803 |
| 2022-11-29 | $9.69 | $10.10 | $9.69 | $10.10 | $10.10 | 24,069 |
| 2022-11-28 | $10.03 | $10.04 | $9.90 | $9.92 | $9.92 | 24,020 |
| 2022-11-25 | $9.97 | $10.03 | $9.91 | $10.03 | $10.03 | 11,086 |
| 2022-11-23 | $9.62 | $9.98 | $9.62 | $9.98 | $9.98 | 12,345 |
| 2022-11-22 | $9.83 | $9.88 | $9.77 | $9.83 | $9.83 | 22,433 |
| 2022-11-21 | $9.34 | $9.77 | $9.34 | $9.64 | $9.64 | 65,390 |
| 2022-11-18 | $9.43 | $9.77 | $9.43 | $9.69 | $9.69 | 69,978 |
| 2022-11-17 | $9.36 | $9.42 | $9.30 | $9.36 | $9.36 | 4,206 |
| 2022-11-16 | $9.19 | $9.25 | $9.19 | $9.19 | $9.19 | 9,275 |
| 2022-11-15 | $9.13 | $9.23 | $9.13 | $9.20 | $9.20 | 11,091 |
| 2022-11-14 | $9.34 | $9.40 | $9.27 | $9.40 | $9.40 | 5,274 |
| 2022-11-11 | $9.15 | $9.55 | $9.15 | $9.48 | $9.48 | 30,991 |
| 2022-11-10 | $9.41 | $9.59 | $9.41 | $9.48 | $9.48 | 32,881 |
| 2022-11-09 | $8.60 | $8.89 | $8.60 | $8.86 | $8.86 | 5,287 |
| 2022-11-08 | $8.99 | $9.04 | $8.94 | $8.98 | $8.98 | 15,401 |
| 2022-11-07 | $8.99 | $9.04 | $8.92 | $8.95 | $8.95 | 79,584 |
| 2022-11-04 | $8.70 | $9.05 | $8.70 | $9.05 | $9.05 | 14,936 |
| 2022-11-03 | $8.90 | $8.96 | $8.81 | $8.90 | $8.90 | 38,828 |
| 2022-11-02 | $9.04 | $9.09 | $8.96 | $8.96 | $8.96 | 9,148 |
| 2022-11-01 | $8.94 | $8.94 | $8.84 | $8.87 | $8.87 | 6,558 |
| 2022-10-31 | $8.93 | $9.03 | $8.91 | $8.91 | $8.91 | 3,506 |
| 2022-10-28 | $8.82 | $8.87 | $8.76 | $8.81 | $8.81 | 5,063 |
| 2022-10-27 | $8.57 | $8.93 | $8.57 | $8.80 | $8.80 | 69,819 |
| 2022-10-26 | $8.87 | $8.97 | $8.81 | $8.95 | $8.95 | 34,337 |
| 2022-10-25 | $8.72 | $8.79 | $8.71 | $8.79 | $8.79 | 20,802 |
| 2022-10-24 | $8.68 | $8.73 | $8.62 | $8.70 | $8.70 | 24,098 |
| 2022-10-21 | $8.75 | $8.99 | $8.75 | $8.99 | $8.99 | 13,451 |
| 2022-10-20 | $8.51 | $8.83 | $8.51 | $8.75 | $8.75 | 11,855 |
| 2022-10-19 | $9.07 | $9.07 | $8.76 | $8.77 | $8.77 | 77,772 |
| 2022-10-18 | $8.94 | $9.04 | $8.94 | $9.00 | $9.00 | 72,815 |
| 2022-10-17 | $8.96 | $9.08 | $8.96 | $8.97 | $8.97 | 27,621 |
| 2022-10-14 | $8.99 | $8.99 | $8.88 | $8.88 | $8.88 | 13,873 |
| 2022-10-13 | $8.94 | $9.12 | $8.94 | $9.12 | $9.12 | 24,525 |
| 2022-10-12 | $9.01 | $9.07 | $9.01 | $9.01 | $9.01 | 63,899 |
| 2022-10-11 | $9.10 | $9.20 | $9.09 | $9.10 | $9.10 | 18,496 |
| 2022-10-10 | $9.16 | $9.16 | $9.04 | $9.11 | $9.11 | 11,384 |
| 2022-10-07 | $9.12 | $9.20 | $9.11 | $9.14 | $9.14 | 50,880 |
| 2022-10-06 | $9.18 | $9.22 | $9.13 | $9.18 | $9.18 | 6,890 |
| 2022-10-05 | $9.21 | $9.25 | $9.16 | $9.25 | $9.25 | 5,897 |
| 2022-10-04 | $9.29 | $9.33 | $9.27 | $9.28 | $9.28 | 6,380 |
| 2022-10-03 | $9.00 | $9.13 | $9.00 | $9.12 | $9.12 | 33,542 |
| 2022-09-30 | $9.06 | $9.17 | $9.06 | $9.08 | $9.08 | 12,302 |
| 2022-09-29 | $9.00 | $9.08 | $8.95 | $9.00 | $9.00 | 17,296 |
| 2022-09-28 | $8.65 | $9.07 | $8.65 | $9.00 | $9.00 | 51,584 |
| 2022-09-27 | $8.80 | $8.80 | $8.71 | $8.75 | $8.75 | 10,125 |
| 2022-09-26 | $8.78 | $8.83 | $8.73 | $8.74 | $8.74 | 9,225 |
| 2022-09-23 | $8.74 | $8.76 | $8.63 | $8.63 | $8.63 | 8,989 |
| 2022-09-22 | $9.20 | $9.20 | $8.82 | $8.82 | $8.82 | 7,936 |
| 2022-09-21 | $8.92 | $8.93 | $8.85 | $8.93 | $8.93 | 4,457 |
| 2022-09-20 | $8.89 | $8.96 | $8.89 | $8.90 | $8.90 | 8,018 |
| 2022-09-19 | $9.01 | $9.25 | $8.76 | $9.09 | $9.09 | 6,740 |
| 2022-09-16 | $9.01 | $9.06 | $8.96 | $9.00 | $9.00 | 43,406 |
| 2022-09-15 | $8.94 | $8.96 | $8.89 | $8.93 | $8.93 | 23,795 |
| 2022-09-14 | $8.95 | $9.00 | $8.94 | $8.94 | $8.94 | 6,485 |
| 2022-09-13 | $8.96 | $8.99 | $8.81 | $8.84 | $8.84 | 16,157 |
| 2022-09-12 | $9.09 | $9.11 | $9.07 | $9.07 | $9.07 | 8,287 |
| 2022-09-09 | $8.88 | $9.18 | $8.88 | $9.14 | $9.14 | 7,037 |
| 2022-09-08 | $9.01 | $9.05 | $8.99 | $9.05 | $9.05 | 8,876 |
| 2022-09-07 | $8.89 | $8.95 | $8.89 | $8.95 | $8.95 | 7,310 |
| 2022-09-06 | $9.05 | $9.05 | $8.98 | $8.99 | $8.99 | 18,271 |
| 2022-09-02 | $8.99 | $9.33 | $8.99 | $9.28 | $9.28 | 3,904 |
| 2022-09-01 | $9.20 | $9.22 | $9.16 | $9.17 | $9.17 | 5,414 |
| 2022-08-31 | $9.29 | $9.30 | $9.24 | $9.27 | $9.27 | 13,768 |
| 2022-08-30 | $9.26 | $9.26 | $9.19 | $9.19 | $9.19 | 7,821 |
| 2022-08-29 | $9.36 | $9.36 | $9.29 | $9.31 | $9.31 | 3,772 |
| 2022-08-26 | $9.32 | $9.32 | $9.24 | $9.24 | $9.24 | 5,236 |
| 2022-08-25 | $9.41 | $9.45 | $9.41 | $9.45 | $9.45 | 3,113 |
| 2022-08-24 | $9.35 | $9.39 | $9.34 | $9.39 | $9.39 | 8,466 |
| 2022-08-23 | $9.43 | $9.48 | $9.40 | $9.40 | $9.40 | 3,547 |
| 2022-08-22 | $9.37 | $9.38 | $9.33 | $9.36 | $9.36 | 4,464 |
| 2022-08-19 | $9.38 | $9.41 | $9.38 | $9.40 | $9.40 | 3,948 |
| 2022-08-18 | $9.50 | $9.50 | $9.45 | $9.49 | $9.49 | 4,622 |
| 2022-08-17 | $9.60 | $9.65 | $9.60 | $9.62 | $9.62 | 3,342 |
| 2022-08-16 | $9.66 | $9.70 | $9.64 | $9.65 | $9.65 | 4,591 |
| 2022-08-15 | $9.76 | $9.84 | $9.76 | $9.81 | $9.81 | 21,395 |
| 2022-08-12 | $9.89 | $9.91 | $9.83 | $9.89 | $9.89 | 4,985 |
| 2022-08-11 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 11,271 |
| 2022-08-10 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 4,249 |
| 2022-08-09 | $9.54 | $9.54 | $9.49 | $9.49 | $9.49 | 11,479 |
| 2022-08-08 | $9.68 | $9.68 | $9.63 | $9.64 | $9.64 | 7,489 |
| 2022-08-05 | $9.82 | $9.85 | $9.76 | $9.85 | $9.85 | 11,679 |
| 2022-08-04 | $10.01 | $10.01 | $9.78 | $9.80 | $9.80 | 3,525 |
| 2022-08-03 | $9.70 | $9.87 | $9.70 | $9.70 | $9.70 | 9,604 |
| 2022-08-02 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 5,982 |
| 2022-08-01 | $10.02 | $10.05 | $9.99 | $10.04 | $10.04 | 17,779 |
| 2022-07-29 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 1,913 |
| 2022-07-28 | $9.99 | $10.05 | $9.95 | $10.04 | $10.04 | 4,335 |
| 2022-07-27 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 2,934 |
| 2022-07-26 | $9.87 | $9.90 | $9.82 | $9.85 | $9.85 | 7,482 |
| 2022-07-25 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 4,287 |
| 2022-07-22 | $10.02 | $10.02 | $9.96 | $9.96 | $9.96 | 892 |
| 2022-07-21 | $9.96 | $10.06 | $9.96 | $10.01 | $10.01 | 7,135 |
| 2022-07-20 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 8,701 |
| 2022-07-19 | $9.81 | $9.87 | $9.81 | $9.86 | $9.86 | 6,703 |
| 2022-07-18 | $10.07 | $10.08 | $10.02 | $10.02 | $10.02 | 11,595 |
| 2022-07-15 | $9.97 | $10.01 | $9.95 | $9.99 | $9.99 | 39,531 |
| 2022-07-14 | $9.80 | $9.91 | $9.77 | $9.89 | $9.89 | 28,801 |
| 2022-07-13 | $9.83 | $9.92 | $9.81 | $9.82 | $9.82 | 8,183 |
| 2022-07-12 | $10.09 | $10.23 | $10.06 | $10.16 | $10.16 | 6,391 |
| 2022-07-11 | $10.12 | $10.17 | $10.07 | $10.15 | $10.15 | 10,803 |
| 2022-07-08 | $10.20 | $10.20 | $9.93 | $10.04 | $10.04 | 45,761 |
| 2022-07-07 | $10.27 | $10.27 | $9.97 | $9.98 | $9.98 | 13,894 |
| 2022-07-06 | $9.97 | $10.20 | $9.97 | $10.08 | $10.08 | 69,703 |
| 2022-07-05 | $9.77 | $9.90 | $9.66 | $9.80 | $9.80 | 109,997 |
| 2022-07-01 | $9.50 | $9.95 | $9.50 | $9.87 | $9.87 | 15,198 |
| 2022-06-30 | $9.43 | $9.91 | $9.43 | $9.78 | $9.78 | 10,457 |
| 2022-06-29 | $9.75 | $9.82 | $9.75 | $9.79 | $9.79 | 12,507 |
| 2022-06-28 | $10.30 | $10.30 | $9.82 | $9.94 | $9.94 | 24,596 |
| 2022-06-27 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 15,237 |
| 2022-06-24 | $10.11 | $10.11 | $9.73 | $9.92 | $9.92 | 12,814 |
| 2022-06-23 | $9.74 | $9.80 | $9.72 | $9.76 | $9.76 | 54,195 |
| 2022-06-22 | $9.67 | $9.74 | $9.50 | $9.53 | $9.53 | 113,233 |
| 2022-06-21 | $9.32 | $9.32 | $9.23 | $9.25 | $9.25 | 17,217 |
| 2022-06-17 | $9.67 | $9.67 | $9.31 | $9.33 | $9.33 | 24,066 |
| 2022-06-16 | $9.05 | $9.21 | $9.04 | $9.17 | $9.17 | 31,326 |
| 2022-06-15 | $8.80 | $9.14 | $8.80 | $9.14 | $9.14 | 120,396 |
| 2022-06-14 | $9.06 | $9.09 | $8.97 | $8.97 | $8.97 | 68,749 |
| 2022-06-13 | $8.84 | $9.09 | $8.84 | $8.97 | $8.97 | 78,268 |
| 2022-06-10 | $8.90 | $8.98 | $8.82 | $8.90 | $8.90 | 59,732 |
| 2022-06-09 | $8.99 | $9.06 | $8.98 | $9.00 | $9.00 | 21,974 |
| 2022-06-08 | $9.05 | $9.09 | $8.99 | $9.04 | $9.04 | 35,942 |
| 2022-06-07 | $9.10 | $9.15 | $9.08 | $9.09 | $9.09 | 60,578 |
| 2022-06-06 | $9.18 | $9.18 | $9.07 | $9.12 | $9.12 | 26,326 |
| 2022-06-03 | $9.37 | $9.37 | $9.09 | $9.25 | $9.25 | 10,712 |
| 2022-06-02 | $9.27 | $9.35 | $9.27 | $9.32 | $9.32 | 115,371 |
| 2022-06-01 | $9.60 | $9.62 | $9.55 | $9.57 | $9.57 | 19,610 |
| 2022-05-31 | $9.54 | $9.62 | $9.49 | $9.54 | $9.54 | 54,743 |
| 2022-05-27 | $9.51 | $9.54 | $9.51 | $9.54 | $9.54 | 11,116 |
| 2022-05-26 | $9.36 | $9.48 | $9.36 | $9.46 | $9.46 | 73,631 |
| 2022-05-25 | $9.40 | $9.46 | $9.31 | $9.46 | $9.46 | 27,145 |
| 2022-05-24 | $9.08 | $9.38 | $9.08 | $9.38 | $9.38 | 23,295 |
| 2022-05-23 | $9.26 | $9.41 | $9.26 | $9.30 | $9.30 | 32,204 |
| 2022-05-20 | $9.10 | $9.13 | $9.07 | $9.13 | $9.13 | 14,340 |
| 2022-05-19 | $9.21 | $9.27 | $9.20 | $9.25 | $9.25 | 14,394 |
| 2022-05-18 | $9.30 | $9.30 | $9.23 | $9.24 | $9.24 | 13,499 |
| 2022-05-17 | $9.25 | $9.36 | $9.25 | $9.30 | $9.30 | 118,983 |
| 2022-05-16 | $9.33 | $9.33 | $9.12 | $9.14 | $9.14 | 17,784 |
| 2022-05-13 | $9.67 | $10.03 | $9.67 | $9.77 | $9.77 | 12,435 |
| 2022-05-12 | $9.61 | $9.72 | $9.61 | $9.66 | $9.66 | 61,276 |
| 2022-05-11 | $9.58 | $9.90 | $9.58 | $9.68 | $9.68 | 153,116 |
| 2022-05-10 | $9.80 | $9.89 | $9.75 | $9.85 | $9.85 | 150,819 |
| 2022-05-09 | $9.30 | $9.49 | $9.30 | $9.49 | $9.49 | 11,018 |
| 2022-05-06 | $9.64 | $9.74 | $9.60 | $9.60 | $9.60 | 132,138 |
| 2022-05-05 | $9.64 | $9.74 | $9.57 | $9.58 | $9.58 | 44,738 |
| 2022-05-04 | $9.64 | $9.88 | $9.54 | $9.54 | $9.54 | 43,507 |
| 2022-05-03 | $9.64 | $9.76 | $9.52 | $9.69 | $9.69 | 94,382 |
| 2022-05-02 | $9.68 | $9.77 | $9.68 | $9.68 | $9.68 | 91,759 |
| 2022-04-29 | $9.61 | $9.86 | $9.61 | $9.78 | $9.78 | 13,686 |
| 2022-04-28 | $9.70 | $9.77 | $9.65 | $9.65 | $9.65 | 56,647 |
| 2022-04-27 | $9.22 | $9.39 | $9.20 | $9.20 | $9.20 | 73,797 |
| 2022-04-26 | $9.53 | $9.53 | $9.37 | $9.44 | $9.44 | 22,587 |
| 2022-04-25 | $9.42 | $9.55 | $9.41 | $9.44 | $9.44 | 22,587 |
| 2022-04-22 | $9.71 | $9.71 | $9.32 | $9.33 | $9.33 | 13,029 |
| 2022-04-21 | $9.64 | $9.64 | $9.40 | $9.40 | $9.40 | 21,990 |
| 2022-04-20 | $9.05 | $9.31 | $9.05 | $9.31 | $9.31 | 585,340 |
| 2022-04-19 | $9.06 | $9.12 | $9.06 | $9.10 | $9.10 | 187,767 |
| 2022-04-18 | $9.26 | $9.28 | $9.19 | $9.19 | $9.19 | 28,152 |
| 2022-04-14 | $9.89 | $9.90 | $9.82 | $9.83 | $9.83 | 86,189 |
| 2022-04-13 | $9.89 | $10.16 | $9.89 | $10.05 | $10.05 | 131,773 |
| 2022-04-12 | $10.15 | $10.17 | $10.08 | $10.08 | $10.08 | 182,127 |
| 2022-04-11 | $10.76 | $10.76 | $10.65 | $10.68 | $10.68 | 59,587 |
| 2022-04-08 | $11.02 | $11.05 | $10.97 | $11.00 | $11.00 | 30,275 |
| 2022-04-07 | $10.99 | $11.07 | $10.99 | $11.05 | $11.05 | 53,749 |
| 2022-04-06 | $10.74 | $10.92 | $10.74 | $10.90 | $10.90 | 26,758 |
| 2022-04-05 | $11.22 | $11.52 | $11.12 | $11.39 | $11.39 | 32,348 |
| 2022-04-04 | $11.78 | $11.78 | $11.56 | $11.74 | $11.74 | 16,802 |
| 2022-04-01 | $11.46 | $11.53 | $11.46 | $11.53 | $11.53 | 19,406 |
| 2022-03-31 | $11.79 | $11.97 | $11.61 | $11.62 | $11.62 | 18,770 |
| 2022-03-30 | $12.49 | $12.49 | $12.20 | $12.25 | $12.25 | 12,096 |
| 2022-03-29 | $12.57 | $12.80 | $12.33 | $12.39 | $12.39 | 8,671 |
| 2022-03-28 | $12.64 | $12.64 | $12.40 | $12.42 | $12.42 | 13,444 |
| 2022-03-25 | $12.25 | $13.02 | $12.25 | $12.84 | $12.84 | 9,765 |
| 2022-03-24 | $12.75 | $12.93 | $12.51 | $12.76 | $12.76 | 6,810 |
| 2022-03-23 | $12.40 | $13.19 | $12.40 | $13.05 | $13.05 | 11,589 |
| 2022-03-22 | $13.13 | $13.13 | $12.72 | $12.91 | $12.91 | 3,505 |
| 2022-03-21 | $12.92 | $13.45 | $12.91 | $12.94 | $12.94 | 14,872 |
| 2022-03-18 | $12.96 | $13.03 | $12.93 | $12.94 | $12.94 | 14,872 |
| 2022-03-17 | $13.09 | $13.16 | $13.08 | $13.15 | $13.15 | 6,688 |
| 2022-03-16 | $13.26 | $13.26 | $13.03 | $13.15 | $13.15 | 26,792 |
| 2022-03-15 | $12.82 | $12.87 | $12.74 | $12.75 | $12.75 | 25,884 |
| 2022-03-14 | $12.65 | $12.65 | $12.50 | $12.58 | $12.58 | 64,542 |
| 2022-03-11 | $12.52 | $12.58 | $12.50 | $12.51 | $12.51 | 10,441 |
| 2022-03-10 | $12.53 | $12.64 | $12.53 | $12.59 | $12.59 | 7,392 |
| 2022-03-09 | $11.92 | $12.97 | $11.92 | $12.69 | $12.69 | 178,477 |
| 2022-03-08 | $12.89 | $12.89 | $12.09 | $12.27 | $12.27 | 74,710 |
| 2022-03-07 | $11.52 | $12.23 | $11.52 | $11.95 | $11.95 | 33,406 |
| 2022-03-04 | $11.79 | $11.84 | $11.71 | $11.80 | $11.80 | 51,058 |
| 2022-03-03 | $11.99 | $11.99 | $11.88 | $11.96 | $11.96 | 48,226 |
| 2022-03-02 | $11.79 | $11.97 | $11.73 | $11.87 | $11.87 | 36,254 |
| 2022-03-01 | $12.10 | $12.10 | $11.89 | $11.93 | $11.93 | 26,702 |
| 2022-02-28 | $12.29 | $12.29 | $12.10 | $12.10 | $12.10 | 30,266 |
| 2022-02-25 | $12.23 | $12.33 | $12.22 | $12.33 | $12.33 | 19,470 |
| 2022-02-24 | $12.31 | $12.53 | $12.30 | $12.49 | $12.49 | 56,423 |
| 2022-02-23 | $12.62 | $12.62 | $12.33 | $12.35 | $12.35 | 36,699 |
| 2022-02-22 | $12.57 | $12.84 | $12.41 | $12.50 | $12.50 | 10,098 |
| 2022-02-18 | $12.71 | $12.85 | $12.48 | $12.50 | $12.50 | 12,877 |
| 2022-02-17 | $12.71 | $12.71 | $12.35 | $12.39 | $12.39 | 10,452 |
| 2022-02-16 | $13.04 | $13.04 | $12.66 | $12.72 | $12.72 | 14,173 |
| 2022-02-15 | $13.03 | $13.03 | $12.56 | $12.66 | $12.66 | 43,159 |
| 2022-02-14 | $12.43 | $12.67 | $12.19 | $12.31 | $12.31 | 15,767 |
| 2022-02-11 | $12.15 | $12.15 | $12.02 | $12.02 | $12.02 | 10,582 |
| 2022-02-10 | $12.24 | $12.24 | $12.07 | $12.07 | $12.07 | 7,102 |
| 2022-02-09 | $12.27 | $12.30 | $12.26 | $12.26 | $12.26 | 4,894 |
| 2022-02-08 | $12.35 | $12.52 | $12.35 | $12.48 | $12.48 | 22,506 |
| 2022-02-07 | $12.39 | $12.39 | $12.29 | $12.34 | $12.34 | 5,163 |
| 2022-02-04 | $12.06 | $12.26 | $12.06 | $12.21 | $12.21 | 10,027 |
| 2022-02-03 | $12.39 | $12.39 | $12.23 | $12.25 | $12.25 | 2,498 |
| 2022-02-02 | $12.57 | $12.57 | $12.31 | $12.57 | $12.57 | 8,125 |
| 2022-02-01 | $11.91 | $12.13 | $11.85 | $11.85 | $11.85 | 16,562 |
| 2022-01-31 | $12.42 | $12.42 | $12.09 | $12.41 | $12.41 | 12,236 |
| 2022-01-28 | $12.11 | $12.17 | $12.05 | $12.15 | $12.15 | 46,457 |
| 2022-01-27 | $12.46 | $12.46 | $11.75 | $12.05 | $12.05 | 77,179 |
| 2022-01-26 | $12.52 | $12.52 | $11.93 | $11.93 | $11.93 | 24,372 |
| 2022-01-25 | $12.27 | $12.31 | $12.13 | $12.13 | $12.13 | 17,316 |
| 2022-01-24 | $12.09 | $12.14 | $11.87 | $12.08 | $12.08 | 68,025 |
| 2022-01-21 | $11.66 | $11.86 | $11.66 | $11.72 | $11.72 | 45,792 |
| 2022-01-20 | $12.02 | $12.02 | $11.55 | $11.61 | $11.61 | 39,208 |
| 2022-01-19 | $11.84 | $11.84 | $11.70 | $11.77 | $11.77 | 102,688 |
| 2022-01-18 | $11.89 | $12.25 | $11.88 | $11.90 | $11.90 | 74,994 |
| 2022-01-14 | $11.42 | $11.82 | $11.42 | $11.78 | $11.78 | 30,604 |
| 2022-01-13 | $11.88 | $11.88 | $11.68 | $11.73 | $11.73 | 22,073 |
| 2022-01-12 | $12.20 | $12.20 | $11.74 | $11.92 | $11.92 | 32,515 |
| 2022-01-11 | $12.22 | $12.22 | $11.83 | $11.98 | $11.98 | 186,909 |
| 2022-01-10 | $11.66 | $11.66 | $11.21 | $11.45 | $11.45 | 118,588 |
| 2022-01-07 | $11.17 | $11.60 | $11.17 | $11.36 | $11.36 | 125,202 |
| 2022-01-06 | $11.56 | $11.56 | $11.06 | $11.21 | $11.21 | 41,361 |
| 2022-01-05 | $11.83 | $11.83 | $11.45 | $11.49 | $11.49 | 56,529 |
| 2022-01-04 | $11.95 | $11.95 | $11.45 | $11.64 | $11.64 | 228,054 |
| 2022-01-03 | $12.30 | $12.30 | $11.50 | $11.83 | $11.83 | 91,451 |
| 2021-12-31 | $11.81 | $12.00 | $11.79 | $11.92 | $11.92 | 61,031 |
| 2021-12-30 | $11.49 | $11.80 | $11.44 | $11.69 | $11.69 | 258,057 |
| 2021-12-29 | $11.29 | $11.86 | $11.28 | $11.66 | $11.66 | 61,621 |
| 2021-12-28 | $11.73 | $11.73 | $11.37 | $11.51 | $11.51 | 96,473 |
| 2021-12-27 | $11.63 | $11.63 | $11.21 | $11.45 | $11.45 | 131,519 |
| 2021-12-23 | $11.89 | $11.89 | $11.55 | $11.63 | $11.63 | 33,278 |
| 2021-12-22 | $12.09 | $12.09 | $11.59 | $11.80 | $11.80 | 52,517 |
| 2021-12-21 | $11.86 | $12.07 | $11.77 | $11.86 | $11.86 | 73,813 |
| 2021-12-20 | $12.13 | $12.13 | $11.74 | $11.74 | $11.74 | 28,432 |
| 2021-12-17 | $11.85 | $12.01 | $11.85 | $11.93 | $11.93 | 33,649 |
| 2021-12-16 | $11.85 | $12.12 | $11.85 | $12.02 | $12.02 | 35,572 |
| 2021-12-15 | $11.87 | $11.97 | $11.85 | $11.97 | $11.97 | 49,304 |
| 2021-12-14 | $11.87 | $12.07 | $11.87 | $11.96 | $11.96 | 133,351 |
| 2021-12-13 | $11.87 | $12.03 | $11.87 | $11.99 | $11.99 | 42,280 |
| 2021-12-10 | $11.87 | $12.32 | $11.87 | $11.92 | $11.92 | 92,128 |
| 2021-12-09 | $12.03 | $12.08 | $11.95 | $12.02 | $12.02 | 98,658 |
| 2021-12-08 | $12.28 | $12.28 | $12.05 | $12.23 | $12.23 | 35,573 |
| 2021-12-07 | $11.87 | $12.25 | $11.87 | $12.20 | $12.20 | 138,757 |
| 2021-12-06 | $12.07 | $12.14 | $11.87 | $11.97 | $11.97 | 183,304 |
| 2021-12-03 | $12.40 | $12.40 | $11.88 | $11.97 | $11.97 | 13,144 |
| 2021-12-02 | $11.87 | $12.11 | $11.87 | $12.05 | $12.05 | 66,454 |
| 2021-12-01 | $12.15 | $12.19 | $11.98 | $11.98 | $11.98 | 69,720 |
| 2021-11-30 | $12.28 | $12.34 | $12.09 | $12.19 | $12.19 | 262,038 |
| 2021-11-29 | $12.10 | $12.10 | $12.00 | $12.01 | $12.01 | 38,967 |
| 2021-11-26 | $12.00 | $12.28 | $12.00 | $12.16 | $12.16 | 89,894 |
| 2021-11-24 | $12.78 | $12.78 | $12.47 | $12.59 | $12.59 | 20,738 |
| 2021-11-23 | $12.20 | $12.64 | $12.20 | $12.62 | $12.62 | 28,841 |
| 2021-11-22 | $12.69 | $12.70 | $12.61 | $12.66 | $12.66 | 14,084 |
| 2021-11-19 | $12.42 | $12.52 | $12.09 | $12.49 | $12.49 | 23,358 |
| 2021-11-18 | $12.08 | $12.54 | $12.08 | $12.42 | $12.42 | 37,727 |
| 2021-11-17 | $12.40 | $12.63 | $12.40 | $12.59 | $12.59 | 33,653 |
| 2021-11-16 | $12.74 | $13.01 | $12.74 | $13.00 | $13.00 | 41,420 |
| 2021-11-15 | $12.89 | $13.17 | $12.89 | $13.17 | $13.17 | 46,154 |
| 2021-11-12 | $12.94 | $13.16 | $12.86 | $13.16 | $13.16 | 5,785 |
| 2021-11-11 | $12.80 | $13.10 | $12.80 | $12.80 | $12.80 | 21,136 |
| 2021-11-10 | $13.19 | $13.34 | $13.03 | $13.11 | $13.11 | 17,953 |
| 2021-11-09 | $12.63 | $13.41 | $12.63 | $12.96 | $12.96 | 49,218 |
| 2021-11-08 | $14.08 | $14.08 | $13.06 | $13.64 | $13.64 | 16,437 |
| 2021-11-05 | $13.45 | $13.58 | $13.44 | $13.50 | $13.50 | 15,711 |
| 2021-11-04 | $13.07 | $13.59 | $13.07 | $13.51 | $13.51 | 46,956 |
| 2021-11-03 | $13.53 | $13.67 | $13.53 | $13.63 | $13.63 | 14,202 |
| 2021-11-02 | $13.54 | $13.65 | $13.54 | $13.60 | $13.60 | 16,231 |
| 2021-11-01 | $13.73 | $13.82 | $13.68 | $13.74 | $13.74 | 17,185 |
| 2021-10-29 | $13.23 | $13.43 | $13.23 | $13.41 | $13.41 | 10,705 |
| 2021-10-28 | $13.35 | $13.60 | $13.35 | $13.45 | $13.45 | 42,596 |
| 2021-10-27 | $13.41 | $14.02 | $13.20 | $13.65 | $13.65 | 16,305 |
| 2021-10-26 | $14.26 | $14.26 | $13.71 | $13.83 | $13.83 | 54,926 |
| 2021-10-25 | $14.05 | $14.05 | $13.59 | $13.70 | $13.70 | 14,690 |
| 2021-10-22 | $13.96 | $13.96 | $13.81 | $13.90 | $13.90 | 17,273 |
| 2021-10-21 | $13.43 | $13.93 | $13.43 | $13.92 | $13.92 | 12,678 |
| 2021-10-20 | $14.02 | $14.08 | $13.94 | $13.94 | $13.94 | 18,181 |
| 2021-10-19 | $13.99 | $14.67 | $13.95 | $14.15 | $14.15 | 54,080 |
| 2021-10-18 | $13.73 | $14.30 | $13.73 | $13.98 | $13.98 | 19,654 |
| 2021-10-15 | $14.70 | $14.77 | $14.26 | $14.45 | $14.45 | 7,928 |
| 2021-10-14 | $14.44 | $14.44 | $14.23 | $14.27 | $14.27 | 21,823 |
| 2021-10-13 | $13.95 | $14.22 | $13.95 | $14.21 | $14.21 | 11,954 |
| 2021-10-12 | $13.96 | $14.13 | $13.90 | $14.03 | $14.03 | 21,418 |
| 2021-10-11 | $14.55 | $14.55 | $14.28 | $14.28 | $14.28 | 7,931 |
| 2021-10-08 | $14.62 | $14.80 | $14.50 | $14.80 | $14.80 | 4,198 |
| 2021-10-07 | $14.67 | $14.67 | $14.42 | $14.67 | $14.67 | 21,112 |
| 2021-10-06 | $14.72 | $14.92 | $14.70 | $14.92 | $14.92 | 27,903 |
| 2021-10-05 | $14.46 | $14.61 | $14.46 | $14.58 | $14.58 | 25,681 |
| 2021-10-04 | $14.39 | $14.78 | $14.36 | $14.44 | $14.44 | 11,174 |
| 2021-10-01 | $14.42 | $14.70 | $14.42 | $14.64 | $14.64 | 6,804 |
| 2021-09-30 | $14.64 | $14.82 | $14.46 | $14.55 | $14.55 | 15,430 |
| 2021-09-29 | $14.28 | $14.58 | $14.28 | $14.58 | $14.58 | 9,636 |
| 2021-09-28 | $14.65 | $14.88 | $14.35 | $14.46 | $14.46 | 9,095 |
| 2021-09-27 | $15.05 | $15.25 | $14.88 | $15.15 | $15.15 | 6,324 |
| 2021-09-24 | $15.44 | $15.44 | $15.28 | $15.44 | $15.44 | 2,873 |
| 2021-09-23 | $14.83 | $15.44 | $14.83 | $15.44 | $15.44 | 8,723 |
| 2021-09-22 | $15.20 | $15.67 | $15.18 | $15.34 | $15.34 | 50,027 |
| 2021-09-21 | $15.62 | $15.94 | $15.45 | $15.94 | $15.94 | 12,236 |
| 2021-09-20 | $15.24 | $15.54 | $14.93 | $15.24 | $15.24 | 2,927 |
| 2021-09-17 | $15.84 | $15.84 | $15.27 | $15.49 | $15.49 | 41,132 |
| 2021-09-16 | $15.77 | $15.77 | $15.31 | $15.39 | $15.39 | 21,156 |
| 2021-09-15 | $15.24 | $15.24 | $15.01 | $15.12 | $15.12 | 13,137 |
| 2021-09-14 | $15.08 | $15.28 | $14.88 | $15.13 | $15.13 | 13,261 |
| 2021-09-13 | $15.03 | $15.03 | $14.86 | $14.91 | $14.91 | 5,093 |
| 2021-09-10 | $14.90 | $14.97 | $14.81 | $14.93 | $14.93 | 6,390 |
| 2021-09-09 | $14.89 | $14.91 | $14.89 | $14.91 | $14.91 | 1,779 |
| 2021-09-08 | $14.83 | $14.83 | $14.66 | $14.83 | $14.83 | 1,335 |
| 2021-09-07 | $14.85 | $14.98 | $14.85 | $14.98 | $14.98 | 5,291 |
| 2021-09-03 | $14.93 | $15.23 | $14.93 | $15.23 | $15.23 | 5,702 |
| 2021-09-02 | $14.52 | $14.76 | $14.52 | $14.72 | $14.72 | 3,426 |
| 2021-09-01 | $14.69 | $14.81 | $14.69 | $14.81 | $14.81 | 1,050 |
| 2021-08-31 | $14.77 | $14.97 | $14.73 | $14.96 | $14.96 | 9,140 |
| 2021-08-30 | $14.69 | $14.69 | $14.25 | $14.33 | $14.33 | 9,191 |
| 2021-08-27 | $14.50 | $14.50 | $13.93 | $14.41 | $14.41 | 24,811 |
| 2021-08-26 | $13.92 | $14.56 | $13.92 | $14.56 | $14.56 | 2,967 |
| 2021-08-25 | $14.41 | $14.41 | $14.26 | $14.26 | $14.26 | 3,125 |
| 2021-08-24 | $14.48 | $14.60 | $14.37 | $14.38 | $14.38 | 12,973 |
| 2021-08-23 | $14.50 | $14.50 | $14.36 | $14.39 | $14.39 | 5,146 |
| 2021-08-20 | $14.36 | $14.36 | $14.13 | $14.26 | $14.26 | 10,191 |
| 2021-08-19 | $14.20 | $14.20 | $14.05 | $14.20 | $14.20 | 4,762 |
| 2021-08-18 | $13.72 | $13.96 | $13.67 | $13.78 | $13.78 | 15,233 |
| 2021-08-17 | $13.90 | $14.05 | $13.77 | $14.05 | $14.05 | 9,183 |
| 2021-08-16 | $13.81 | $13.92 | $13.81 | $13.82 | $13.82 | 1,596 |
| 2021-08-13 | $13.76 | $13.80 | $13.76 | $13.76 | $13.76 | 39,979 |
| 2021-08-12 | $13.63 | $13.63 | $13.55 | $13.55 | $13.55 | 1,119 |
| 2021-08-11 | $14.10 | $14.19 | $14.10 | $14.19 | $14.19 | 1,754 |
| 2021-08-10 | $13.13 | $13.68 | $13.13 | $13.51 | $13.51 | 12,760 |
| 2021-08-09 | $13.01 | $13.79 | $13.01 | $13.79 | $13.79 | 2,949 |
| 2021-08-06 | $13.23 | $13.83 | $13.03 | $13.27 | $13.27 | 6,707 |
| 2021-08-05 | $13.77 | $14.36 | $13.52 | $13.52 | $13.52 | 1,818 |
| 2021-08-04 | $14.39 | $14.82 | $14.18 | $14.40 | $14.40 | 3,386 |
| 2021-08-03 | $14.62 | $14.62 | $14.43 | $14.43 | $14.43 | 2,948 |
| 2021-08-02 | $14.50 | $14.53 | $14.31 | $14.37 | $14.37 | 153,878 |
| 2021-07-30 | $14.41 | $14.41 | $13.98 | $14.05 | $14.05 | 102,447 |
| 2021-07-29 | $13.99 | $14.32 | $13.99 | $14.20 | $14.20 | 776 |
| 2021-07-28 | $14.18 | $14.52 | $14.18 | $14.51 | $14.51 | 1,847 |
| 2021-07-27 | $13.86 | $14.20 | $13.86 | $14.09 | $14.09 | 1,349 |
| 2021-07-26 | $13.90 | $14.73 | $13.90 | $13.91 | $13.91 | 22,597 |
| 2021-07-23 | $14.44 | $14.56 | $14.44 | $14.56 | $14.56 | 3,248 |
| 2021-07-22 | $14.46 | $14.59 | $14.44 | $14.50 | $14.50 | 39,333 |
| 2021-07-21 | $14.47 | $14.78 | $14.15 | $14.49 | $14.49 | 17,466 |
| 2021-07-20 | $14.35 | $14.35 | $14.13 | $14.13 | $14.13 | 1,102 |
| 2021-07-19 | $13.96 | $14.18 | $13.96 | $13.96 | $13.96 | 1,323 |
| 2021-07-16 | $14.16 | $14.21 | $14.10 | $14.16 | $14.16 | 65,853 |
| 2021-07-15 | $13.86 | $14.31 | $13.86 | $14.06 | $14.06 | 1,611 |
| 2021-07-14 | $14.22 | $14.22 | $13.91 | $13.91 | $13.91 | 2,403 |
| 2021-07-13 | $13.65 | $13.81 | $13.65 | $13.66 | $13.66 | 1,517 |
| 2021-07-12 | $13.51 | $13.81 | $13.51 | $13.51 | $13.51 | 1,729 |
| 2021-07-09 | $13.10 | $13.60 | $13.10 | $13.45 | $13.45 | 102,098 |
| 2021-07-08 | $13.07 | $13.60 | $13.07 | $13.60 | $13.60 | 54,879 |
| 2021-07-07 | $13.24 | $13.50 | $13.24 | $13.50 | $13.50 | 19,679 |
| 2021-07-06 | $13.55 | $13.55 | $13.27 | $13.27 | $13.27 | 11,656 |
| 2021-07-02 | $13.70 | $13.70 | $13.38 | $13.38 | $13.38 | 4,996 |
| 2021-07-01 | $13.67 | $13.67 | $13.47 | $13.47 | $13.47 | 7,184 |
| 2021-06-30 | $13.32 | $13.47 | $13.32 | $13.32 | $13.32 | 2,850 |
| 2021-06-29 | $13.39 | $13.66 | $13.39 | $13.61 | $13.61 | 8,087 |
| 2021-06-28 | $13.41 | $13.65 | $13.41 | $13.55 | $13.55 | 1,883 |
| 2021-06-25 | $13.67 | $13.67 | $13.44 | $13.44 | $13.44 | 2,233 |
| 2021-06-24 | $13.54 | $13.70 | $13.54 | $13.63 | $13.63 | 4,928 |
| 2021-06-23 | $13.93 | $13.93 | $13.59 | $13.59 | $13.59 | 4,916 |
| 2021-06-22 | $14.09 | $14.14 | $13.65 | $13.66 | $13.66 | 33,854 |
| 2021-06-21 | $13.29 | $13.83 | $13.29 | $13.64 | $13.64 | 65,237 |
| 2021-06-18 | $13.73 | $13.87 | $13.59 | $13.74 | $13.74 | 5,617 |
| 2021-06-17 | $14.09 | $14.12 | $14.06 | $14.06 | $14.06 | 1,030 |
| 2021-06-16 | $14.23 | $14.34 | $14.05 | $14.05 | $14.05 | 1,939 |
| 2021-06-15 | $14.02 | $14.34 | $14.02 | $14.02 | $14.02 | 67,216 |
| 2021-06-14 | $14.40 | $14.55 | $14.24 | $14.24 | $14.24 | 3,744 |
| 2021-06-11 | $14.43 | $14.50 | $14.31 | $14.50 | $14.50 | 3,852 |
| 2021-06-10 | $14.32 | $14.32 | $14.29 | $14.32 | $14.32 | 2,610 |
| 2021-06-09 | $14.50 | $14.50 | $14.16 | $14.16 | $14.16 | 495 |
| 2021-06-08 | $14.63 | $14.63 | $14.33 | $14.33 | $14.33 | 955 |
| 2021-06-07 | $14.25 | $14.72 | $13.93 | $14.33 | $14.33 | 19,122 |
| 2021-06-04 | $13.69 | $13.98 | $13.69 | $13.98 | $13.98 | 1,667 |
| 2021-06-03 | $13.96 | $14.11 | $13.81 | $14.10 | $14.10 | 2,779 |
| 2021-06-02 | $13.89 | $14.08 | $13.89 | $13.97 | $13.97 | 10,744 |
| 2021-06-01 | $14.08 | $14.23 | $14.08 | $14.10 | $14.10 | 9,248 |
| 2021-05-28 | $14.30 | $14.30 | $14.13 | $14.17 | $14.17 | 1,164 |
| 2021-05-27 | $14.49 | $14.75 | $14.20 | $14.75 | $14.75 | 7,324 |
| 2021-05-26 | $14.30 | $14.41 | $14.19 | $14.36 | $14.36 | 4,042 |
| 2021-05-25 | $14.21 | $14.53 | $14.18 | $14.53 | $14.53 | 4,926 |
| 2021-05-24 | $14.62 | $14.62 | $14.35 | $14.35 | $14.35 | 1,594 |
| 2021-05-21 | $14.36 | $14.58 | $14.36 | $14.36 | $14.36 | 1,821 |
| 2021-05-20 | $14.69 | $14.85 | $14.45 | $14.53 | $14.53 | 12,557 |
| 2021-05-19 | $14.74 | $14.91 | $14.74 | $14.74 | $14.74 | 4,536 |
| 2021-05-18 | $14.90 | $15.34 | $14.82 | $14.84 | $14.84 | 48,920 |
| 2021-05-17 | $14.37 | $14.86 | $14.37 | $14.86 | $14.86 | 3,340 |
| 2021-05-14 | $14.67 | $15.22 | $14.14 | $14.14 | $14.14 | 7,502 |
| 2021-05-13 | $14.86 | $15.10 | $14.86 | $14.87 | $14.87 | 1,751 |
| 2021-05-12 | $14.80 | $15.26 | $14.80 | $15.26 | $15.26 | 5,567 |
| 2021-05-11 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 506 |
| 2021-05-10 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 479 |
| 2021-05-07 | $15.29 | $15.48 | $15.28 | $15.28 | $15.28 | 1,835 |
| 2021-05-06 | $15.47 | $15.99 | $14.95 | $15.46 | $15.46 | 5,191 |
| 2021-05-05 | $14.95 | $15.06 | $14.93 | $14.93 | $14.93 | 3,842 |
| 2021-05-04 | $14.76 | $14.79 | $14.70 | $14.70 | $14.70 | 6,258 |
| 2021-05-03 | $14.95 | $15.04 | $14.83 | $15.04 | $15.04 | 2,525 |
| 2021-04-30 | $14.85 | $15.24 | $14.71 | $14.75 | $14.75 | 3,465 |
| 2021-04-29 | $15.07 | $15.32 | $15.07 | $15.32 | $15.32 | 2,086 |
| 2021-04-28 | $15.01 | $15.01 | $14.73 | $14.73 | $14.73 | 3,243 |
| 2021-04-27 | $15.26 | $15.53 | $15.26 | $15.27 | $15.27 | 1,595 |
| 2021-04-26 | $15.17 | $15.71 | $15.17 | $15.29 | $15.29 | 3,304 |
| 2021-04-23 | $14.87 | $15.72 | $14.87 | $15.35 | $15.35 | 5,508 |
| 2021-04-22 | $15.14 | $15.56 | $15.14 | $15.56 | $15.56 | 5,494 |
| 2021-04-21 | $15.34 | $15.39 | $15.34 | $15.39 | $15.39 | 907 |
| 2021-04-20 | $15.34 | $15.34 | $15.00 | $15.24 | $15.24 | 1,322 |
| 2021-04-19 | $15.74 | $15.76 | $15.26 | $15.51 | $15.51 | 3,562 |
| 2021-04-16 | $15.14 | $15.49 | $15.12 | $15.49 | $15.49 | 4,175 |
| 2021-04-15 | $15.59 | $15.81 | $15.36 | $15.36 | $15.36 | 4,651 |
| 2021-04-14 | $15.46 | $15.68 | $15.24 | $15.46 | $15.46 | 10,442 |
| 2021-04-13 | $15.31 | $15.64 | $15.23 | $15.23 | $15.23 | 1,648 |
| 2021-04-12 | $15.51 | $15.70 | $15.08 | $15.39 | $15.39 | 113,986 |
| 2021-04-09 | $15.40 | $15.40 | $15.11 | $15.11 | $15.11 | 94,180 |
| 2021-04-08 | $15.38 | $15.38 | $14.86 | $14.98 | $14.98 | 21,908 |
| 2021-04-07 | $16.34 | $16.37 | $15.37 | $15.54 | $15.54 | 16,605 |
| 2021-04-06 | $15.51 | $15.80 | $15.21 | $15.78 | $15.78 | 4,922 |
| 2021-04-05 | $15.39 | $15.80 | $15.39 | $15.80 | $15.80 | 2,099 |
| 2021-04-01 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 477 |
| 2021-03-31 | $16.20 | $16.26 | $16.20 | $16.26 | $16.26 | 605 |
| 2021-03-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 288 |
| 2021-03-29 | $16.81 | $17.60 | $16.81 | $17.33 | $17.33 | 7,838 |
| 2021-03-26 | $16.75 | $17.10 | $16.39 | $16.67 | $16.67 | 1,324 |
| 2021-03-25 | $16.33 | $16.80 | $16.33 | $16.80 | $16.80 | 618 |
| 2021-03-24 | $16.97 | $16.97 | $16.34 | $16.34 | $16.34 | 856 |
| 2021-03-23 | $17.64 | $17.64 | $17.05 | $17.05 | $17.05 | 3,669 |
| 2021-03-22 | $17.84 | $17.84 | $17.36 | $17.36 | $17.36 | 480 |
| 2021-03-19 | $16.83 | $17.84 | $16.83 | $17.84 | $17.84 | 747 |
| 2021-03-18 | $16.95 | $17.17 | $16.95 | $17.17 | $17.17 | 8,757 |
| 2021-03-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 504 |
| 2021-03-16 | $16.47 | $17.28 | $16.47 | $17.28 | $17.28 | 4,287 |
| 2021-03-15 | $16.89 | $17.22 | $16.89 | $17.21 | $17.21 | 2,463 |
| 2021-03-12 | $16.77 | $16.77 | $16.37 | $16.37 | $16.37 | 4,765 |
| 2021-03-11 | $16.60 | $16.62 | $16.22 | $16.22 | $16.22 | 3,203 |
| 2021-03-10 | $16.17 | $16.91 | $16.17 | $16.33 | $16.33 | 992 |
| 2021-03-09 | $16.54 | $16.81 | $16.29 | $16.29 | $16.29 | 1,644 |
| 2021-03-08 | $16.01 | $16.18 | $15.86 | $15.86 | $15.86 | 40,581 |
| 2021-03-05 | $15.63 | $16.28 | $15.63 | $16.28 | $16.28 | 1,399 |
| 2021-03-04 | $15.37 | $16.04 | $15.33 | $15.33 | $15.33 | 1,594 |
| 2021-03-03 | $15.46 | $16.01 | $15.08 | $15.08 | $15.08 | 1,603 |
| 2021-03-02 | $15.73 | $16.02 | $15.51 | $15.51 | $15.51 | 2,178 |
| 2021-03-01 | $15.77 | $15.96 | $15.09 | $15.09 | $15.09 | 1,931 |
| 2021-02-26 | $15.80 | $15.80 | $15.25 | $15.47 | $15.47 | 5,977 |
| 2021-02-25 | $16.26 | $16.34 | $15.47 | $16.13 | $16.13 | 1,427 |
| 2021-02-24 | $16.01 | $16.45 | $15.82 | $16.13 | $16.13 | 1,427 |
| 2021-02-23 | $16.35 | $16.80 | $15.89 | $15.90 | $15.90 | 2,055 |
| 2021-02-22 | $16.32 | $16.80 | $16.32 | $16.32 | $16.32 | 2,459 |
| 2021-02-19 | $17.04 | $17.04 | $16.69 | $16.69 | $16.69 | 11,493 |
| 2021-02-18 | $16.10 | $17.10 | $16.10 | $16.86 | $16.86 | 1,816 |
| 2021-02-17 | $17.37 | $17.37 | $16.35 | $16.86 | $16.86 | 1,816 |
| 2021-02-16 | $17.08 | $17.33 | $16.94 | $17.14 | $17.14 | 38,784 |
| 2021-02-12 | $16.78 | $17.28 | $16.78 | $16.95 | $16.95 | 30,523 |
| 2021-02-11 | $14.91 | $16.98 | $14.91 | $16.98 | $16.98 | 1,889 |
| 2021-02-10 | $17.38 | $17.39 | $16.98 | $17.38 | $17.38 | 1,166 |
| 2021-02-09 | $16.19 | $17.20 | $16.19 | $16.19 | $16.19 | 1,551 |
| 2021-02-08 | $17.42 | $17.42 | $16.40 | $16.40 | $16.40 | 10,871 |
| 2021-02-05 | $16.51 | $16.99 | $16.01 | $16.51 | $16.51 | 3,712 |
| 2021-02-04 | $16.89 | $16.89 | $16.40 | $16.40 | $16.40 | 40,191 |
| 2021-02-03 | $16.47 | $16.56 | $15.97 | $16.47 | $16.47 | 1,402 |
| 2021-02-02 | $17.07 | $17.07 | $16.48 | $16.48 | $16.48 | 2,896 |
| 2021-02-01 | $16.51 | $16.90 | $16.51 | $16.90 | $16.90 | 568 |
| 2021-01-29 | $16.25 | $16.53 | $15.96 | $15.96 | $15.96 | 9,793 |
| 2021-01-28 | $15.98 | $16.62 | $15.73 | $16.18 | $16.18 | 35,590 |
| 2021-01-27 | $16.28 | $16.37 | $15.79 | $16.04 | $16.04 | 20,032 |
| 2021-01-26 | $16.19 | $16.92 | $15.94 | $16.31 | $16.31 | 11,103 |
| 2021-01-25 | $15.90 | $16.17 | $15.90 | $15.91 | $15.91 | 2,099 |
| 2021-01-22 | $16.22 | $16.34 | $15.98 | $16.34 | $16.34 | 4,782 |
| 2021-01-21 | $16.39 | $16.83 | $16.34 | $16.63 | $16.63 | 3,875 |
| 2021-01-20 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 3,052 |
| 2021-01-19 | $17.27 | $17.27 | $16.81 | $17.03 | $17.03 | 4,099 |
| 2021-01-15 | $16.58 | $17.26 | $16.35 | $17.26 | $17.26 | 1,911 |
| 2021-01-14 | $16.69 | $17.27 | $16.69 | $17.26 | $17.26 | 5,611 |
| 2021-01-13 | $17.27 | $17.27 | $16.23 | $17.26 | $17.26 | 1,928 |
| 2021-01-12 | $16.47 | $16.87 | $16.47 | $16.87 | $16.87 | 960 |
| 2021-01-11 | $17.57 | $17.58 | $17.22 | $17.22 | $17.22 | 42,052 |
| 2021-01-08 | $18.07 | $18.07 | $17.34 | $17.55 | $17.55 | 12,978 |
| 2021-01-07 | $16.83 | $17.59 | $16.63 | $17.14 | $17.14 | 3,105 |
| 2021-01-06 | $16.65 | $17.26 | $16.65 | $16.94 | $16.94 | 1,273 |
| 2021-01-05 | $16.47 | $17.18 | $16.47 | $16.61 | $16.61 | 28,117 |
| 2021-01-04 | $16.95 | $17.32 | $16.95 | $17.32 | $17.32 | 2,224 |
| 2020-12-31 | $16.96 | $16.97 | $16.72 | $16.72 | $16.72 | 1,469 |
| 2020-12-30 | $16.40 | $16.88 | $16.40 | $16.54 | $16.54 | 1,700 |
| 2020-12-29 | $16.40 | $17.19 | $16.40 | $17.19 | $17.19 | 3,458 |
| 2020-12-28 | $16.46 | $16.92 | $16.46 | $16.90 | $16.90 | 3,013 |
| 2020-12-24 | $16.53 | $16.98 | $16.04 | $16.58 | $16.58 | 2,344 |
| 2020-12-23 | $16.39 | $16.64 | $16.38 | $16.64 | $16.64 | 5,382 |
| 2020-12-22 | $15.88 | $16.86 | $15.88 | $16.31 | $16.31 | 8,839 |
| 2020-12-21 | $16.44 | $16.60 | $16.11 | $16.30 | $16.30 | 7,915 |
| 2020-12-18 | $16.08 | $16.69 | $16.08 | $16.49 | $16.49 | 3,328 |
| 2020-12-17 | $15.76 | $16.45 | $15.76 | $16.33 | $16.33 | 6,355 |
| 2020-12-16 | $15.83 | $16.28 | $15.83 | $16.28 | $16.28 | 9,221 |
| 2020-12-15 | $16.26 | $16.75 | $15.80 | $16.25 | $16.25 | 6,433 |
| 2020-12-14 | $15.76 | $16.55 | $15.76 | $16.11 | $16.11 | 21,648 |
| 2020-12-11 | $15.39 | $16.35 | $15.39 | $16.04 | $16.04 | 50,168 |
| 2020-12-10 | $15.49 | $16.20 | $15.25 | $15.78 | $15.78 | 14,551 |
| 2020-12-09 | $15.77 | $15.77 | $15.32 | $15.50 | $15.50 | 7,305 |
| 2020-12-08 | $15.49 | $15.95 | $15.30 | $15.95 | $15.95 | 8,297 |
| 2020-12-07 | $15.68 | $15.82 | $15.38 | $15.52 | $15.52 | 4,883 |
| 2020-12-04 | $15.84 | $16.29 | $15.70 | $15.72 | $15.72 | 8,082 |
| 2020-12-03 | $15.50 | $16.01 | $15.37 | $15.95 | $15.95 | 7,745 |
| 2020-12-02 | $16.02 | $16.02 | $15.75 | $15.75 | $15.75 | 8,587 |
| 2020-12-01 | $15.90 | $16.01 | $15.90 | $16.01 | $16.01 | 3,701 |
| 2020-11-30 | $15.74 | $15.85 | $15.52 | $15.72 | $15.72 | 75,360 |
| 2020-11-27 | $16.09 | $16.12 | $16.00 | $16.00 | $16.00 | 5,656 |
| 2020-11-25 | $15.93 | $15.93 | $15.80 | $15.87 | $15.87 | 4,209 |
| 2020-11-24 | $15.97 | $16.04 | $15.90 | $16.01 | $16.01 | 14,030 |
| 2020-11-23 | $15.94 | $15.94 | $15.79 | $15.79 | $15.79 | 6,831 |
| 2020-11-20 | $15.61 | $15.85 | $15.36 | $15.84 | $15.84 | 5,110 |
| 2020-11-19 | $15.56 | $15.56 | $15.29 | $15.56 | $15.56 | 3,043 |
| 2020-11-18 | $15.78 | $15.87 | $15.72 | $15.72 | $15.72 | 6,267 |
| 2020-11-17 | $16.17 | $16.22 | $15.98 | $15.98 | $15.98 | 1,937 |
| 2020-11-16 | $15.52 | $15.93 | $15.52 | $15.70 | $15.70 | 4,097 |
| 2020-11-13 | $15.28 | $15.53 | $14.91 | $15.53 | $15.53 | 6,254 |
| 2020-11-12 | $15.54 | $15.54 | $15.46 | $15.46 | $15.46 | 1,965 |
| 2020-11-11 | $15.74 | $15.87 | $15.67 | $15.71 | $15.71 | 4,420 |
| 2020-11-10 | $15.89 | $16.06 | $15.89 | $15.93 | $15.93 | 3,486 |
| 2020-11-09 | $16.01 | $16.12 | $15.78 | $15.87 | $15.87 | 4,529 |
| 2020-11-06 | $15.56 | $15.62 | $15.56 | $15.61 | $15.61 | 2,573 |
| 2020-11-05 | $15.62 | $15.69 | $15.60 | $15.60 | $15.60 | 2,049 |
| 2020-11-04 | $15.25 | $15.32 | $15.19 | $15.32 | $15.32 | 2,906 |
| 2020-11-03 | $15.21 | $15.24 | $15.20 | $15.23 | $15.23 | 4,716 |
| 2020-11-02 | $14.76 | $15.04 | $14.76 | $14.96 | $14.96 | 2,604 |
| 2020-10-30 | $15.00 | $15.08 | $14.93 | $15.05 | $15.05 | 6,896 |
| 2020-10-29 | $14.90 | $15.83 | $14.90 | $15.39 | $15.39 | 2,285 |
| 2020-10-28 | $15.10 | $15.10 | $15.02 | $15.03 | $15.03 | 8,783 |
| 2020-10-27 | $15.31 | $15.43 | $15.31 | $15.31 | $15.31 | 1,552 |
| 2020-10-26 | $15.37 | $15.62 | $15.37 | $15.41 | $15.41 | 5,070 |
| 2020-10-23 | $15.81 | $15.83 | $15.52 | $15.83 | $15.83 | 1,745 |
| 2020-10-22 | $15.61 | $15.74 | $15.61 | $15.65 | $15.65 | 1,795 |
| 2020-10-21 | $16.08 | $16.33 | $16.08 | $16.08 | $16.08 | 1,731 |
| 2020-10-20 | $15.89 | $16.13 | $15.89 | $16.05 | $16.05 | 1,359 |
| 2020-10-19 | $16.07 | $16.07 | $16.01 | $16.01 | $16.01 | 1,870 |
| 2020-10-16 | $16.09 | $16.12 | $16.00 | $16.12 | $16.12 | 4,155 |
| 2020-10-15 | $16.09 | $16.11 | $16.07 | $16.07 | $16.07 | 1,640 |
| 2020-10-14 | $16.31 | $16.31 | $16.25 | $16.30 | $16.30 | 2,417 |
| 2020-10-13 | $16.32 | $16.32 | $15.88 | $15.88 | $15.88 | 2,152 |
| 2020-10-12 | $15.82 | $16.11 | $15.82 | $16.11 | $16.11 | 3,748 |
| 2020-10-09 | $15.74 | $16.02 | $15.74 | $15.74 | $15.74 | 1,113 |
| 2020-10-08 | $15.78 | $16.25 | $15.78 | $15.88 | $15.88 | 2,233 |
| 2020-10-07 | $15.82 | $15.97 | $15.68 | $15.97 | $15.97 | 1,582 |
| 2020-10-06 | $16.07 | $16.62 | $16.07 | $16.47 | $16.47 | 2,948 |
| 2020-10-05 | $16.40 | $16.62 | $16.27 | $16.62 | $16.62 | 1,811 |
| 2020-10-02 | $16.31 | $16.68 | $16.31 | $16.68 | $16.68 | 1,210 |
| 2020-10-01 | $16.37 | $16.39 | $16.31 | $16.39 | $16.39 | 3,094 |
| 2020-09-30 | $16.39 | $16.52 | $16.36 | $16.36 | $16.36 | 18,497 |
| 2020-09-29 | $16.49 | $16.64 | $16.35 | $16.57 | $16.57 | 4,502 |
| 2020-09-28 | $16.31 | $16.87 | $16.31 | $16.87 | $16.87 | 3,633 |
| 2020-09-25 | $15.73 | $16.14 | $15.73 | $16.14 | $16.14 | 5,675 |
| 2020-09-24 | $15.72 | $16.13 | $15.61 | $15.61 | $15.61 | 3,258 |
| 2020-09-23 | $16.10 | $16.10 | $15.94 | $15.94 | $15.94 | 13,885 |
| 2020-09-22 | $15.53 | $15.90 | $15.53 | $15.90 | $15.90 | 2,095 |
| 2020-09-21 | $15.70 | $16.03 | $15.56 | $16.03 | $16.03 | 1,859 |
| 2020-09-18 | $16.46 | $16.46 | $15.98 | $16.20 | $16.20 | 34,481 |
| 2020-09-17 | $16.30 | $16.30 | $15.78 | $15.80 | $15.80 | 1,524 |
| 2020-09-16 | $15.74 | $16.12 | $15.74 | $15.94 | $15.94 | 5,980 |
| 2020-09-15 | $15.85 | $16.07 | $15.60 | $15.90 | $15.90 | 6,921 |
| 2020-09-14 | $15.67 | $16.00 | $15.67 | $15.67 | $15.67 | 2,176 |
| 2020-09-11 | $15.40 | $15.78 | $15.40 | $15.78 | $15.78 | 790 |
| 2020-09-10 | $15.44 | $15.55 | $15.42 | $15.47 | $15.47 | 5,683 |
| 2020-09-09 | $14.83 | $15.09 | $14.83 | $15.03 | $15.03 | 2,572 |
| 2020-09-08 | $14.91 | $15.22 | $14.91 | $15.22 | $15.22 | 2,076 |
| 2020-09-04 | $14.89 | $15.08 | $14.84 | $14.94 | $14.94 | 4,928 |
| 2020-09-03 | $15.12 | $15.12 | $14.94 | $15.00 | $15.00 | 5,411 |
| 2020-09-02 | $15.46 | $15.54 | $15.43 | $15.46 | $15.46 | 5,861 |
| 2020-09-01 | $15.04 | $15.24 | $14.76 | $14.79 | $14.79 | 26,492 |
| 2020-08-31 | $15.11 | $15.33 | $15.11 | $15.33 | $15.33 | 1,081 |
| 2020-08-28 | $14.87 | $15.36 | $14.87 | $15.07 | $15.07 | 1,569 |
| 2020-08-27 | $15.53 | $15.61 | $15.23 | $15.53 | $15.53 | 6,498 |
| 2020-08-26 | $15.65 | $15.71 | $15.65 | $15.71 | $15.71 | 1,133 |
| 2020-08-25 | $15.61 | $15.71 | $15.54 | $15.71 | $15.71 | 3,985 |
| 2020-08-24 | $15.65 | $15.71 | $15.20 | $15.68 | $15.68 | 50,119 |
| 2020-08-21 | $15.04 | $15.56 | $15.04 | $15.56 | $15.56 | 3,905 |
| 2020-08-20 | $15.27 | $15.51 | $15.01 | $15.49 | $15.49 | 3,594 |
| 2020-08-19 | $15.26 | $15.63 | $15.26 | $15.42 | $15.42 | 6,699 |
| 2020-08-18 | $15.36 | $15.71 | $15.33 | $15.71 | $15.71 | 1,536 |
| 2020-08-17 | $15.26 | $15.46 | $15.26 | $15.46 | $15.46 | 6,294 |
| 2020-08-14 | $15.34 | $15.38 | $15.31 | $15.34 | $15.34 | 2,167 |
| 2020-08-13 | $15.42 | $15.53 | $15.42 | $15.46 | $15.46 | 1,154 |
| 2020-08-12 | $15.42 | $15.57 | $15.42 | $15.42 | $15.42 | 1,811 |
| 2020-08-11 | $15.47 | $15.71 | $15.17 | $15.71 | $15.71 | 1,223 |
| 2020-08-10 | $14.62 | $14.70 | $14.54 | $14.66 | $14.66 | 9,338 |
| 2020-08-07 | $14.51 | $14.61 | $14.51 | $14.61 | $14.61 | 1,115 |
| 2020-08-06 | $14.67 | $15.01 | $14.56 | $15.01 | $15.01 | 3,256 |
| 2020-08-05 | $14.64 | $14.66 | $14.44 | $14.66 | $14.66 | 1,364 |
| 2020-08-04 | $14.36 | $14.51 | $14.30 | $14.47 | $14.47 | 1,807 |
| 2020-08-03 | $14.11 | $14.46 | $14.11 | $14.45 | $14.45 | 12,319 |
| 2020-07-31 | $14.01 | $14.14 | $14.01 | $14.08 | $14.08 | 6,397 |
| 2020-07-30 | $14.37 | $14.86 | $14.17 | $14.86 | $14.86 | 1,170 |
| 2020-07-29 | $15.57 | $15.70 | $14.35 | $14.77 | $14.77 | 3,054 |
| 2020-07-28 | $14.00 | $14.53 | $14.00 | $14.50 | $14.50 | 17,758 |
| 2020-07-27 | $14.95 | $15.04 | $14.85 | $14.85 | $14.85 | 4,211 |
| 2020-07-24 | $14.20 | $14.84 | $14.00 | $14.42 | $14.42 | 2,277 |
| 2020-07-23 | $14.00 | $14.70 | $14.00 | $14.70 | $14.70 | 1,285 |
| 2020-07-22 | $14.69 | $14.75 | $14.68 | $14.72 | $14.72 | 2,500 |
| 2020-07-21 | $14.80 | $14.82 | $14.66 | $14.66 | $14.66 | 7,300 |
| 2020-07-20 | $14.87 | $15.28 | $14.00 | $14.00 | $14.00 | 5,400 |
| 2020-07-17 | $14.73 | $14.87 | $14.68 | $14.78 | $14.78 | 2,700 |
| 2020-07-16 | $14.85 | $15.17 | $14.85 | $14.88 | $14.88 | 8,000 |
| 2020-07-15 | $14.96 | $15.02 | $14.77 | $14.96 | $14.96 | 11,600 |
| 2020-07-14 | $14.72 | $14.72 | $14.00 | $14.04 | $14.04 | 4,400 |
| 2020-07-13 | $14.80 | $15.55 | $14.04 | $14.78 | $14.78 | 3,000 |
| 2020-07-10 | $14.46 | $14.56 | $14.06 | $14.56 | $14.56 | 1,000 |
| 2020-07-09 | $14.14 | $14.28 | $14.11 | $14.22 | $14.22 | 22,500 |
| 2020-07-08 | $14.36 | $14.52 | $14.36 | $14.49 | $14.49 | 3,700 |
| 2020-07-07 | $14.79 | $14.80 | $14.69 | $14.69 | $14.69 | 3,800 |
| 2020-07-06 | $14.56 | $14.91 | $14.43 | $14.91 | $14.91 | 3,100 |
| 2020-07-02 | $14.22 | $14.24 | $14.02 | $14.02 | $14.02 | 1,600 |
| 2020-07-01 | $14.91 | $14.91 | $14.70 | $14.70 | $14.70 | 1,352 |
| 2020-06-30 | $15.20 | $15.35 | $15.18 | $15.25 | $15.25 | 3,520 |
| 2020-06-29 | $16.26 | $16.26 | $15.41 | $15.61 | $15.61 | 15,298 |
| 2020-06-26 | $14.63 | $15.39 | $14.01 | $15.39 | $15.39 | 2,104 |
| 2020-06-25 | $14.85 | $14.85 | $14.15 | $14.60 | $14.60 | 2,075 |
| 2020-06-24 | $14.63 | $14.91 | $14.06 | $14.08 | $14.08 | 2,253 |
| 2020-06-23 | $14.37 | $15.67 | $14.37 | $15.58 | $15.58 | 3,072 |
| 2020-06-22 | $14.76 | $15.33 | $14.37 | $15.13 | $15.13 | 6,547 |
| 2020-06-19 | $14.56 | $15.34 | $14.56 | $15.33 | $15.33 | 2,129 |
| 2020-06-18 | $14.86 | $15.75 | $14.34 | $15.21 | $15.21 | 3,832 |
| 2020-06-17 | $14.00 | $15.59 | $14.00 | $15.43 | $15.43 | 10,932 |
| 2020-06-16 | $14.00 | $16.70 | $14.00 | $14.12 | $14.12 | 2,041 |
| 2020-06-15 | $13.40 | $16.45 | $13.40 | $15.49 | $15.49 | 9,728 |
| 2020-06-12 | $15.74 | $15.74 | $14.94 | $15.02 | $15.02 | 5,484 |
| 2020-06-11 | $13.63 | $15.30 | $13.63 | $14.83 | $14.83 | 4,803 |
| 2020-06-10 | $15.75 | $16.22 | $15.75 | $16.22 | $16.22 | 2,195 |
| 2020-06-09 | $14.04 | $16.11 | $14.04 | $15.68 | $15.68 | 5,171 |
| 2020-06-08 | $15.82 | $16.63 | $15.00 | $15.74 | $15.74 | 11,719 |
| 2020-06-05 | $16.10 | $16.10 | $15.56 | $15.74 | $15.74 | 5,816 |
| 2020-06-04 | $15.51 | $16.00 | $15.50 | $15.70 | $15.70 | 4,288 |
| 2020-06-03 | $14.83 | $16.02 | $14.83 | $15.95 | $15.95 | 6,123 |
| 2020-06-02 | $15.35 | $15.60 | $15.35 | $15.35 | $15.35 | 3,075 |
| 2020-06-01 | $15.31 | $15.85 | $15.31 | $15.32 | $15.32 | 3,847 |
| 2020-05-29 | $15.40 | $15.85 | $15.40 | $15.85 | $15.85 | 4,340 |
| 2020-05-28 | $14.01 | $15.80 | $13.81 | $14.80 | $14.80 | 13,537 |
| 2020-05-27 | $15.14 | $15.37 | $14.49 | $15.03 | $15.03 | 3,251 |
| 2020-05-26 | $14.63 | $15.55 | $14.32 | $14.81 | $14.81 | 4,262 |
| 2020-05-22 | $14.41 | $14.89 | $14.21 | $14.24 | $14.24 | 1,905 |
| 2020-05-21 | $14.52 | $15.66 | $14.52 | $14.69 | $14.69 | 8,832 |
| 2020-05-20 | $15.75 | $15.75 | $14.20 | $15.38 | $15.38 | 33,393 |
| 2020-05-19 | $14.14 | $15.70 | $14.14 | $15.69 | $15.69 | 5,050 |
| 2020-05-18 | $14.28 | $15.61 | $14.08 | $14.08 | $14.08 | 7,402 |
| 2020-05-15 | $13.53 | $14.58 | $13.53 | $14.03 | $14.03 | 4,340 |
| 2020-05-14 | $14.26 | $14.82 | $13.76 | $14.34 | $14.34 | 3,212 |
| 2020-05-13 | $14.60 | $15.28 | $14.60 | $15.11 | $15.11 | 6,643 |
| 2020-05-12 | $15.17 | $15.78 | $15.00 | $15.00 | $15.00 | 6,174 |
| 2020-05-11 | $15.38 | $15.99 | $15.35 | $15.99 | $15.99 | 2,479 |
| 2020-05-08 | $15.58 | $15.85 | $15.49 | $15.60 | $15.60 | 38,773 |
| 2020-05-07 | $15.02 | $16.43 | $14.82 | $15.70 | $15.70 | 26,217 |
| 2020-05-06 | $14.97 | $15.21 | $14.97 | $14.97 | $14.97 | 5,402 |
| 2020-05-05 | $15.35 | $15.35 | $14.39 | $14.44 | $14.44 | 1,585 |
| 2020-05-04 | $15.00 | $15.00 | $14.50 | $15.00 | $15.00 | 5,305 |
| 2020-05-01 | $13.98 | $16.80 | $13.98 | $14.50 | $14.50 | 6,286 |
| 2020-04-30 | $15.61 | $16.86 | $14.35 | $14.55 | $14.55 | 2,920 |
| 2020-04-29 | $16.25 | $16.25 | $14.50 | $14.50 | $14.50 | 4,946 |
| 2020-04-28 | $15.40 | $15.69 | $15.12 | $15.12 | $15.12 | 3,054 |
| 2020-04-27 | $14.47 | $17.00 | $14.47 | $15.58 | $15.58 | 8,624 |
| 2020-04-24 | $14.45 | $17.45 | $14.25 | $14.34 | $14.34 | 3,142 |
| 2020-04-23 | $14.29 | $16.95 | $14.29 | $14.31 | $14.31 | 16,043 |
| 2020-04-22 | $13.91 | $16.53 | $13.91 | $14.05 | $14.05 | 5,370 |
| 2020-04-21 | $14.58 | $16.86 | $13.80 | $13.87 | $13.87 | 5,363 |
| 2020-04-20 | $15.19 | $16.94 | $14.26 | $14.27 | $14.27 | 3,124 |
| 2020-04-17 | $15.57 | $16.88 | $14.30 | $14.95 | $14.95 | 5,638 |
| 2020-04-16 | $14.39 | $16.72 | $14.39 | $16.72 | $16.72 | 1,321 |
| 2020-04-15 | $15.37 | $16.82 | $14.25 | $15.54 | $15.54 | 3,397 |
| 2020-04-14 | $14.41 | $16.21 | $14.21 | $15.29 | $15.29 | 29,068 |
| 2020-04-13 | $16.21 | $16.21 | $14.22 | $14.22 | $14.22 | 7,085 |
| 2020-04-09 | $14.06 | $16.41 | $13.20 | $15.44 | $15.44 | 9,487 |
| 2020-04-08 | $15.16 | $15.98 | $14.18 | $15.16 | $15.16 | 3,879 |
| 2020-04-07 | $16.53 | $16.53 | $14.72 | $14.72 | $14.72 | 8,870 |
| 2020-04-06 | $13.65 | $14.72 | $13.65 | $14.71 | $14.71 | 58,849 |
| 2020-04-03 | $14.12 | $14.51 | $13.72 | $13.74 | $13.74 | 4,645 |
| 2020-04-02 | $13.26 | $14.55 | $13.17 | $13.41 | $13.41 | 9,097 |
| 2020-04-01 | $14.91 | $15.74 | $14.07 | $14.33 | $14.33 | 9,155 |
| 2020-03-31 | $13.81 | $16.67 | $13.81 | $15.75 | $15.75 | 13,676 |
| 2020-03-30 | $15.90 | $17.22 | $15.46 | $15.47 | $15.47 | 14,670 |
| 2020-03-27 | $14.30 | $17.52 | $14.10 | $15.51 | $15.51 | 8,942 |
| 2020-03-26 | $15.05 | $16.85 | $13.23 | $15.50 | $15.50 | 10,234 |
| 2020-03-25 | $12.76 | $14.35 | $12.56 | $13.92 | $13.92 | 27,594 |
| 2020-03-24 | $12.70 | $14.89 | $12.70 | $14.17 | $14.17 | 12,530 |
| 2020-03-23 | $14.73 | $16.15 | $13.31 | $13.33 | $13.33 | 6,706 |
| 2020-03-20 | $12.66 | $14.30 | $12.11 | $13.17 | $13.17 | 4,102 |
| 2020-03-19 | $13.08 | $13.08 | $12.12 | $13.00 | $13.00 | 45,259 |
| 2020-03-18 | $13.08 | $14.04 | $12.11 | $13.22 | $13.22 | 13,061 |
| 2020-03-17 | $12.52 | $13.50 | $12.52 | $13.25 | $13.25 | 19,828 |
| 2020-03-16 | $12.85 | $13.00 | $12.11 | $12.14 | $12.14 | 16,316 |
| 2020-03-13 | $12.84 | $13.05 | $12.26 | $12.26 | $12.26 | 18,088 |
| 2020-03-12 | $12.42 | $13.99 | $12.11 | $13.04 | $13.04 | 11,701 |
| 2020-03-11 | $14.00 | $15.00 | $14.00 | $14.00 | $14.00 | 4,175 |
| 2020-03-10 | $14.09 | $15.00 | $14.00 | $14.14 | $14.14 | 8,491 |
| 2020-03-09 | $14.00 | $14.65 | $14.00 | $14.13 | $14.13 | 9,397 |
| 2020-03-06 | $15.13 | $15.13 | $14.77 | $14.77 | $14.77 | 12,315 |
| 2020-03-05 | $15.16 | $15.31 | $15.00 | $15.00 | $15.00 | 18,572 |
| 2020-03-04 | $15.51 | $15.54 | $15.04 | $15.54 | $15.54 | 6,103 |
| 2020-03-03 | $15.41 | $15.86 | $15.11 | $15.86 | $15.86 | 35,237 |
| 2020-03-02 | $15.18 | $16.37 | $15.18 | $15.53 | $15.53 | 10,546 |
| 2020-02-28 | $15.03 | $15.34 | $14.71 | $15.23 | $15.23 | 23,763 |
| 2020-02-27 | $15.30 | $15.30 | $15.00 | $15.00 | $15.00 | 11,038 |
| 2020-02-26 | $15.50 | $15.74 | $15.50 | $15.62 | $15.62 | 8,879 |
| 2020-02-25 | $15.26 | $15.73 | $15.11 | $15.52 | $15.52 | 8,345 |
| 2020-02-24 | $16.03 | $16.04 | $15.22 | $15.24 | $15.24 | 9,376 |
| 2020-02-21 | $16.03 | $16.34 | $16.03 | $16.25 | $16.25 | 10,537 |
| 2020-02-20 | $16.27 | $16.30 | $16.03 | $16.27 | $16.27 | 19,980 |
| 2020-02-19 | $16.50 | $16.66 | $16.42 | $16.52 | $16.52 | 118,212 |
| 2020-02-18 | $16.29 | $16.38 | $16.20 | $16.35 | $16.35 | 46,555 |
| 2020-02-14 | $18.00 | $18.39 | $17.96 | $18.14 | $18.14 | 19,441 |
| 2020-02-13 | $18.19 | $18.35 | $18.05 | $18.18 | $18.18 | 6,926 |
| 2020-02-12 | $17.86 | $18.43 | $17.86 | $18.35 | $18.35 | 74,592 |
| 2020-02-11 | $18.93 | $19.25 | $18.85 | $19.05 | $19.05 | 6,638 |
| 2020-02-10 | $18.65 | $18.86 | $18.39 | $18.64 | $18.64 | 114,283 |
| 2020-02-07 | $18.84 | $19.40 | $18.29 | $19.40 | $19.40 | 5,130 |
| 2020-02-06 | $18.82 | $19.40 | $18.82 | $19.11 | $19.11 | 6,126 |
| 2020-02-05 | $18.34 | $18.61 | $18.18 | $18.61 | $18.61 | 3,501 |
| 2020-02-04 | $17.85 | $18.36 | $17.85 | $18.36 | $18.36 | 2,213 |
| 2020-02-03 | $17.52 | $18.05 | $17.52 | $17.78 | $17.78 | 18,702 |
| 2020-01-31 | $17.88 | $18.06 | $17.45 | $17.88 | $17.88 | 24,934 |
| 2020-01-30 | $17.77 | $18.48 | $17.68 | $17.96 | $17.96 | 13,103 |
| 2020-01-29 | $18.09 | $18.09 | $17.79 | $18.07 | $18.07 | 5,981 |
| 2020-01-28 | $17.82 | $18.33 | $17.62 | $18.33 | $18.33 | 6,726 |
| 2020-01-27 | $17.62 | $18.22 | $17.62 | $17.62 | $17.62 | 3,509 |
| 2020-01-24 | $18.57 | $18.57 | $18.19 | $18.19 | $18.19 | 3,789 |
| 2020-01-23 | $18.33 | $18.51 | $18.33 | $18.49 | $18.49 | 1,510 |
| 2020-01-22 | $18.51 | $18.51 | $18.33 | $18.51 | $18.51 | 3,986 |
| 2020-01-21 | $18.32 | $18.51 | $18.13 | $18.42 | $18.42 | 6,308 |
| 2020-01-17 | $18.15 | $18.51 | $18.15 | $18.25 | $18.25 | 3,580 |
| 2020-01-16 | $18.33 | $18.51 | $18.33 | $18.42 | $18.42 | 4,134 |
| 2020-01-15 | $18.12 | $18.32 | $18.12 | $18.26 | $18.26 | 1,636 |
| 2020-01-14 | $18.42 | $18.51 | $18.32 | $18.42 | $18.42 | 2,708 |
| 2020-01-13 | $18.23 | $18.51 | $18.23 | $18.24 | $18.24 | 13,251 |
| 2020-01-10 | $18.51 | $18.51 | $18.27 | $18.51 | $18.51 | 10,141 |
| 2020-01-09 | $18.32 | $18.50 | $18.12 | $18.36 | $18.36 | 7,471 |
| 2020-01-08 | $18.12 | $18.51 | $18.12 | $18.32 | $18.32 | 2,303 |
| 2020-01-07 | $18.17 | $18.50 | $18.17 | $18.17 | $18.17 | 9,410 |
| 2020-01-06 | $18.30 | $18.51 | $18.12 | $18.12 | $18.12 | 8,673 |
| 2020-01-03 | $18.52 | $18.72 | $18.32 | $18.32 | $18.32 | 2,145 |
| 2020-01-02 | $18.34 | $18.98 | $18.34 | $18.94 | $18.94 | 3,827 |
| 2019-12-31 | $18.36 | $18.66 | $18.36 | $18.37 | $18.37 | 17,375 |
| 2019-12-30 | $18.30 | $18.48 | $18.30 | $18.36 | $18.36 | 27,601 |
| 2019-12-27 | $18.60 | $18.94 | $18.60 | $18.69 | $18.69 | 1,330 |
| 2019-12-26 | $18.80 | $19.11 | $18.49 | $18.91 | $18.91 | 19,877 |
| 2019-12-24 | $18.59 | $19.23 | $18.59 | $18.59 | $18.59 | 5,545 |
| 2019-12-23 | $18.75 | $18.90 | $18.51 | $18.90 | $18.90 | 5,462 |
| 2019-12-20 | $18.88 | $19.08 | $18.88 | $19.00 | $19.00 | 4,226 |
| 2019-12-19 | $18.70 | $19.02 | $18.60 | $19.02 | $19.02 | 13,967 |
| 2019-12-18 | $18.49 | $18.74 | $18.49 | $18.69 | $18.69 | 4,004 |
| 2019-12-17 | $18.58 | $18.98 | $18.58 | $18.70 | $18.70 | 2,695 |
| 2019-12-16 | $18.30 | $18.56 | $18.30 | $18.30 | $18.30 | 7,321 |
| 2019-12-13 | $18.30 | $18.60 | $18.30 | $18.45 | $18.45 | 3,638 |
| 2019-12-12 | $18.30 | $18.62 | $18.30 | $18.62 | $18.62 | 5,648 |
| 2019-12-11 | $18.30 | $18.50 | $18.30 | $18.35 | $18.35 | 5,189 |
| 2019-12-10 | $18.45 | $18.69 | $18.39 | $18.69 | $18.69 | 9,888 |
| 2019-12-09 | $18.50 | $18.90 | $18.33 | $18.90 | $18.90 | 14,400 |
| 2019-12-06 | $18.65 | $18.98 | $18.58 | $18.79 | $18.79 | 3,804 |
| 2019-12-05 | $18.45 | $18.55 | $18.38 | $18.55 | $18.55 | 15,173 |
| 2019-12-04 | $18.42 | $18.65 | $18.30 | $18.30 | $18.30 | 6,664 |
| 2019-12-03 | $18.20 | $18.50 | $18.10 | $18.30 | $18.30 | 6,688 |
| 2019-12-02 | $18.32 | $18.72 | $18.32 | $18.34 | $18.34 | 17,141 |
| 2019-11-29 | $18.53 | $18.67 | $18.39 | $18.55 | $18.55 | 2,360 |
| 2019-11-27 | $18.58 | $18.72 | $18.58 | $18.65 | $18.65 | 126,257 |
| 2019-11-26 | $18.35 | $18.50 | $18.20 | $18.50 | $18.50 | 47,342 |
| 2019-11-25 | $18.22 | $18.35 | $17.94 | $18.33 | $18.33 | 217,308 |
| 2019-11-22 | $17.93 | $18.09 | $17.77 | $18.09 | $18.09 | 22,123 |
| 2019-11-21 | $17.25 | $18.07 | $17.25 | $18.00 | $18.00 | 3,849 |
| 2019-11-20 | $18.14 | $18.32 | $18.14 | $18.15 | $18.15 | 5,149 |
| 2019-11-19 | $17.76 | $17.76 | $17.65 | $17.65 | $17.65 | 2,681 |
| 2019-11-18 | $17.53 | $17.92 | $17.53 | $17.80 | $17.80 | 7,773 |
| 2019-11-15 | $17.55 | $17.80 | $17.55 | $17.80 | $17.80 | 2,579 |
| 2019-11-14 | $17.35 | $17.56 | $17.35 | $17.56 | $17.56 | 2,612 |
| 2019-11-13 | $17.52 | $17.52 | $17.35 | $17.40 | $17.40 | 3,462 |
| 2019-11-12 | $17.65 | $17.77 | $17.52 | $17.77 | $17.77 | 1,505 |
| 2019-11-11 | $17.61 | $17.87 | $17.52 | $17.87 | $17.87 | 1,723 |
| 2019-11-08 | $17.69 | $18.11 | $17.57 | $18.09 | $18.09 | 1,690 |
| 2019-11-07 | $18.00 | $18.21 | $18.00 | $18.21 | $18.21 | 1,027 |
| 2019-11-06 | $17.56 | $17.96 | $17.56 | $17.96 | $17.96 | 1,311 |
| 2019-11-05 | $18.02 | $18.33 | $17.96 | $18.06 | $18.06 | 54,502 |
| 2019-11-04 | $17.72 | $18.30 | $17.52 | $17.65 | $17.65 | 3,481 |
| 2019-11-01 | $17.72 | $17.96 | $17.52 | $17.52 | $17.52 | 6,192 |
| 2019-10-31 | $17.97 | $18.00 | $17.53 | $17.80 | $17.80 | 11,670 |
| 2019-10-30 | $17.91 | $18.17 | $17.89 | $18.17 | $18.17 | 3,085 |
| 2019-10-29 | $18.17 | $18.17 | $17.91 | $17.91 | $17.91 | 1,971 |
| 2019-10-28 | $17.66 | $18.25 | $17.66 | $17.66 | $17.66 | 3,447 |
| 2019-10-25 | $17.80 | $18.50 | $17.80 | $17.96 | $17.96 | 3,144 |
| 2019-10-24 | $17.68 | $18.12 | $17.68 | $18.00 | $18.00 | 5,834 |
| 2019-10-23 | $18.09 | $18.27 | $17.89 | $18.18 | $18.18 | 2,777 |
| 2019-10-22 | $17.83 | $18.05 | $17.83 | $17.97 | $17.97 | 2,156 |
| 2019-10-21 | $17.79 | $18.31 | $17.79 | $17.79 | $17.79 | 1,772 |
| 2019-10-18 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 901 |
| 2019-10-17 | $18.39 | $18.39 | $17.79 | $17.79 | $17.79 | 7,586 |
| 2019-10-16 | $18.38 | $18.49 | $18.25 | $18.37 | $18.37 | 1,756 |
| 2019-10-15 | $18.01 | $18.29 | $17.73 | $18.29 | $18.29 | 3,122 |
| 2019-10-14 | $17.95 | $18.03 | $17.45 | $17.70 | $17.70 | 15,118 |
| 2019-10-11 | $17.48 | $17.64 | $17.38 | $17.54 | $17.54 | 5,885 |
| 2019-10-10 | $17.24 | $17.44 | $17.24 | $17.44 | $17.44 | 2,378 |
| 2019-10-09 | $17.65 | $17.80 | $17.65 | $17.65 | $17.65 | 2,605 |
| 2019-10-08 | $17.67 | $17.87 | $17.66 | $17.66 | $17.66 | 2,454 |
| 2019-10-07 | $17.85 | $18.04 | $17.85 | $17.91 | $17.91 | 1,167 |
| 2019-10-04 | $17.65 | $18.03 | $17.65 | $17.82 | $17.82 | 2,967 |
| 2019-10-03 | $17.74 | $17.79 | $17.44 | $17.52 | $17.52 | 1,445 |
| 2019-10-02 | $17.51 | $17.59 | $17.50 | $17.50 | $17.50 | 2,564 |
| 2019-10-01 | $18.11 | $18.41 | $18.11 | $18.11 | $18.11 | 4,471 |
| 2019-09-30 | $17.79 | $18.51 | $17.79 | $18.10 | $18.10 | 57,152 |
| 2019-09-27 | $18.06 | $18.06 | $17.94 | $17.98 | $17.98 | 2,860 |
| 2019-09-26 | $18.42 | $18.90 | $18.42 | $18.90 | $18.90 | 4,975 |
| 2019-09-25 | $18.61 | $18.90 | $18.61 | $18.61 | $18.61 | 3,489 |
| 2019-09-24 | $18.57 | $18.61 | $18.41 | $18.41 | $18.41 | 6,635 |
| 2019-09-23 | $18.14 | $18.71 | $18.14 | $18.14 | $18.14 | 5,844 |
| 2019-09-20 | $18.25 | $18.51 | $18.25 | $18.44 | $18.44 | 4,283 |
| 2019-09-19 | $18.05 | $18.35 | $18.05 | $18.20 | $18.20 | 7,269 |
| 2019-09-18 | $18.01 | $18.19 | $18.01 | $18.01 | $18.01 | 2,822 |
| 2019-09-17 | $18.01 | $18.76 | $18.01 | $18.01 | $18.01 | 1,828 |
| 2019-09-16 | $18.07 | $18.50 | $18.07 | $18.50 | $18.50 | 3,010 |
| 2019-09-13 | $18.28 | $18.40 | $18.28 | $18.35 | $18.35 | 22,822 |
| 2019-09-12 | $17.67 | $17.96 | $17.66 | $17.66 | $17.66 | 3,197 |
| 2019-09-11 | $17.49 | $17.84 | $17.49 | $17.84 | $17.84 | 1,726 |
| 2019-09-10 | $17.35 | $17.46 | $17.06 | $17.08 | $17.08 | 1,423 |
| 2019-09-09 | $17.43 | $17.43 | $17.14 | $17.35 | $17.35 | 3,830 |
| 2019-09-06 | $17.24 | $17.24 | $17.06 | $17.06 | $17.06 | 1,774 |
| 2019-09-05 | $17.43 | $17.43 | $17.00 | $17.38 | $17.38 | 5,542 |
| 2019-09-04 | $16.75 | $17.03 | $16.75 | $16.75 | $16.75 | 1,180 |
| 2019-09-03 | $17.21 | $17.21 | $16.98 | $16.98 | $16.98 | 2,346 |
| 2019-08-30 | $17.36 | $17.75 | $17.23 | $17.75 | $17.75 | 769 |
| 2019-08-29 | $17.29 | $17.67 | $17.29 | $17.63 | $17.63 | 25,694 |
| 2019-08-28 | $17.43 | $17.63 | $17.23 | $17.23 | $17.23 | 2,920 |
| 2019-08-27 | $17.27 | $17.99 | $17.27 | $17.99 | $17.99 | 8,509 |
| 2019-08-26 | $17.37 | $17.50 | $17.23 | $17.23 | $17.23 | 4,719 |
| 2019-08-23 | $17.73 | $17.85 | $17.29 | $17.29 | $17.29 | 17,065 |
| 2019-08-22 | $17.25 | $17.56 | $17.25 | $17.42 | $17.42 | 6,038 |
| 2019-08-21 | $17.48 | $17.67 | $17.48 | $17.48 | $17.48 | 2,257 |
| 2019-08-20 | $17.68 | $17.89 | $17.68 | $17.70 | $17.70 | 7,596 |
| 2019-08-19 | $17.95 | $17.99 | $17.58 | $17.58 | $17.58 | 1,518 |
| 2019-08-16 | $17.57 | $17.57 | $17.35 | $17.47 | $17.47 | 3,739 |
| 2019-08-15 | $17.20 | $17.77 | $17.20 | $17.35 | $17.35 | 4,423 |
| 2019-08-14 | $17.21 | $17.84 | $17.21 | $17.23 | $17.23 | 4,722 |
| 2019-08-13 | $17.67 | $17.80 | $17.48 | $17.48 | $17.48 | 1,662 |
| 2019-08-12 | $17.04 | $18.36 | $17.04 | $17.06 | $17.06 | 4,057 |
| 2019-08-09 | $17.61 | $18.37 | $17.61 | $17.88 | $17.88 | 1,448 |
| 2019-08-08 | $17.64 | $18.06 | $17.64 | $17.77 | $17.77 | 3,173 |
| 2019-08-07 | $18.09 | $18.09 | $17.57 | $17.86 | $17.86 | 1,746 |
| 2019-08-06 | $17.69 | $18.08 | $17.69 | $17.89 | $17.89 | 7,407 |
| 2019-08-05 | $17.64 | $17.75 | $17.44 | $17.75 | $17.75 | 3,880 |
| 2019-08-02 | $17.69 | $18.02 | $17.69 | $17.94 | $17.94 | 2,523 |
| 2019-08-01 | $18.40 | $18.50 | $18.38 | $18.38 | $18.38 | 6,886 |
| 2019-07-31 | $19.10 | $19.26 | $18.77 | $18.77 | $18.77 | 6,258 |
| 2019-07-30 | $18.36 | $18.77 | $18.36 | $18.36 | $18.36 | 4,081 |
| 2019-07-29 | $18.29 | $18.45 | $18.29 | $18.36 | $18.36 | 19,983 |
| 2019-07-26 | $18.70 | $18.90 | $18.70 | $18.85 | $18.85 | 5,416 |
| 2019-07-25 | $18.71 | $18.81 | $18.70 | $18.81 | $18.81 | 3,388 |
| 2019-07-24 | $19.12 | $19.12 | $18.84 | $18.84 | $18.84 | 2,858 |
| 2019-07-23 | $19.13 | $19.13 | $19.00 | $19.01 | $19.01 | 784 |
| 2019-07-22 | $19.35 | $19.35 | $19.00 | $19.00 | $19.00 | 1,452 |
| 2019-07-19 | $19.32 | $19.53 | $19.10 | $19.49 | $19.49 | 4,752 |
| 2019-07-18 | $19.29 | $19.34 | $19.18 | $19.31 | $19.31 | 5,050 |
| 2019-07-17 | $18.80 | $19.00 | $18.80 | $18.80 | $18.80 | 1,798 |
| 2019-07-16 | $18.99 | $19.22 | $18.73 | $18.73 | $18.73 | 1,778 |
| 2019-07-15 | $19.53 | $19.53 | $18.99 | $19.03 | $19.03 | 9,693 |
| 2019-07-12 | $18.99 | $19.20 | $18.99 | $18.99 | $18.99 | 3,096 |
| 2019-07-11 | $19.16 | $19.33 | $19.16 | $19.16 | $19.16 | 2,178 |
| 2019-07-10 | $19.55 | $19.81 | $19.55 | $19.81 | $19.81 | 2,222 |
| 2019-07-09 | $19.00 | $19.09 | $19.00 | $19.09 | $19.09 | 1,695 |
| 2019-07-08 | $19.57 | $19.82 | $19.26 | $19.82 | $19.82 | 1,110 |
| 2019-07-05 | $19.85 | $20.04 | $19.67 | $19.86 | $19.86 | 1,319 |
| 2019-07-03 | $19.67 | $20.33 | $19.67 | $19.68 | $19.68 | 1,063 |
| 2019-07-02 | $19.94 | $19.94 | $19.55 | $19.55 | $19.55 | 3,281 |
| 2019-07-01 | $19.58 | $20.02 | $19.58 | $19.60 | $19.60 | 4,447 |
| 2019-06-28 | $19.09 | $19.49 | $18.99 | $19.39 | $19.39 | 1,581 |
| 2019-06-27 | $19.64 | $19.74 | $19.55 | $19.55 | $19.55 | 112,117 |
| 2019-06-26 | $19.39 | $19.90 | $19.39 | $19.63 | $19.63 | 42,168 |
| 2019-06-25 | $19.45 | $19.72 | $19.38 | $19.38 | $19.38 | 5,064 |
| 2019-06-24 | $19.34 | $19.60 | $19.34 | $19.34 | $19.34 | 1,332 |
| 2019-06-21 | $19.61 | $19.61 | $19.26 | $19.44 | $19.44 | 34,278 |
| 2019-06-20 | $19.50 | $19.80 | $19.50 | $19.80 | $19.80 | 3,161 |
| 2019-06-19 | $19.50 | $19.51 | $19.37 | $19.38 | $19.38 | 5,372 |
| 2019-06-18 | $19.33 | $19.33 | $19.15 | $19.15 | $19.15 | 3,893 |
| 2019-06-17 | $19.32 | $19.32 | $19.15 | $19.25 | $19.25 | 3,740 |
| 2019-06-14 | $19.56 | $19.56 | $19.20 | $19.40 | $19.40 | 25,097 |
| 2019-06-13 | $19.21 | $19.21 | $18.99 | $19.05 | $19.05 | 3,484 |
| 2019-06-12 | $19.82 | $19.82 | $19.63 | $19.82 | $19.82 | 1,120 |
| 2019-06-11 | $20.44 | $20.44 | $20.27 | $20.27 | $20.27 | 665 |
| 2019-06-10 | $20.77 | $20.77 | $20.57 | $20.57 | $20.57 | 1,314 |
| 2019-06-07 | $20.19 | $20.39 | $20.19 | $20.22 | $20.22 | 1,279 |
| 2019-06-06 | $20.64 | $20.64 | $20.43 | $20.43 | $20.43 | 4,346 |
| 2019-06-05 | $20.65 | $20.65 | $20.20 | $20.20 | $20.20 | 5,219 |
| 2019-06-04 | $20.83 | $20.83 | $20.40 | $20.41 | $20.41 | 8,914 |
| 2019-06-03 | $20.17 | $20.25 | $20.05 | $20.05 | $20.05 | 2,144 |
| 2019-05-31 | $19.95 | $20.25 | $19.95 | $20.25 | $20.25 | 919 |
| 2019-05-30 | $20.45 | $20.45 | $20.27 | $20.27 | $20.27 | 3,107 |
| 2019-05-29 | $20.39 | $20.66 | $20.39 | $20.47 | $20.47 | 1,167 |
| 2019-05-28 | $21.23 | $21.23 | $21.00 | $21.02 | $21.02 | 4,607 |
| 2019-05-24 | $21.27 | $21.27 | $21.07 | $21.07 | $21.07 | 858 |
| 2019-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 487 |
| 2019-05-22 | $20.80 | $20.80 | $20.51 | $20.55 | $20.55 | 1,602 |
| 2019-05-21 | $21.36 | $21.60 | $21.36 | $21.55 | $21.55 | 3,531 |
| 2019-05-20 | $21.49 | $21.62 | $21.49 | $21.62 | $21.62 | 643 |
| 2019-05-17 | $21.94 | $22.10 | $21.70 | $22.10 | $22.10 | 4,280 |
| 2019-05-16 | $22.52 | $22.52 | $22.05 | $22.51 | $22.51 | 105,715 |
| 2019-05-15 | $21.40 | $21.55 | $20.80 | $21.55 | $21.55 | 91,070 |
| 2019-05-14 | $21.92 | $22.47 | $21.81 | $22.25 | $22.25 | 29,948 |
| 2019-05-13 | $21.87 | $22.35 | $21.80 | $22.35 | $22.35 | 27,976 |
| 2019-05-10 | $22.21 | $22.57 | $21.83 | $21.83 | $21.83 | 764 |
| 2019-05-09 | $21.60 | $22.40 | $21.60 | $21.60 | $21.60 | 1,287 |
| 2019-05-08 | $22.76 | $23.03 | $22.76 | $23.03 | $23.03 | 472 |
| 2019-05-07 | $23.72 | $23.72 | $23.53 | $23.70 | $23.70 | 28,302 |
| 2019-05-06 | $23.00 | $23.08 | $23.00 | $23.08 | $23.08 | 1,307 |
| 2019-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 700 |
| 2019-05-02 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 2,419 |
| 2019-05-01 | $23.12 | $23.23 | $23.00 | $23.18 | $23.18 | 2,455 |
| 2019-04-30 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 550 |
| 2019-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,289 |
| 2019-04-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 489 |
| 2019-04-25 | $22.52 | $23.28 | $22.33 | $22.81 | $22.81 | 2,090 |
| 2019-04-24 | $22.92 | $22.92 | $22.40 | $22.40 | $22.40 | 1,162 |
| 2019-04-23 | $22.94 | $22.98 | $22.89 | $22.98 | $22.98 | 2,588 |
| 2019-04-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 59,048 |
| 2019-04-18 | $22.32 | $23.00 | $22.12 | $23.00 | $23.00 | 2,210 |
| 2019-04-17 | $23.25 | $23.51 | $22.98 | $22.98 | $22.98 | 1,082 |
| 2019-04-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1,143 |
| 2019-04-15 | $23.35 | $23.55 | $23.35 | $23.55 | $23.55 | 8,676 |
| 2019-04-12 | $23.50 | $23.50 | $23.04 | $23.04 | $23.04 | 5,025 |
| 2019-04-11 | $23.73 | $23.73 | $23.04 | $23.24 | $23.24 | 46,490 |
| 2019-04-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 257 |
| 2019-04-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 693 |
| 2019-04-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 933 |
| 2019-04-05 | $23.43 | $23.64 | $23.43 | $23.64 | $23.64 | 941 |
| 2019-04-04 | $23.41 | $23.94 | $23.41 | $23.41 | $23.41 | 1,056 |
| 2019-04-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 203 |
| 2019-04-02 | $23.38 | $23.70 | $23.38 | $23.70 | $23.70 | 704 |
| 2019-04-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 337 |
| 2019-03-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 346 |
| 2019-03-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 203 |
| 2019-03-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 327 |
| 2019-03-26 | $24.59 | $24.59 | $23.91 | $23.91 | $23.91 | 1,102 |
| 2019-03-25 | $23.57 | $24.09 | $23.04 | $24.09 | $24.09 | 2,175 |
| 2019-03-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1,778 |
| 2019-03-21 | $25.00 | $25.22 | $25.00 | $25.22 | $25.22 | 770 |
| 2019-03-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 394 |
| 2019-03-19 | $24.98 | $25.62 | $24.98 | $25.62 | $25.62 | 1,383 |
| 2019-03-18 | $24.88 | $25.01 | $24.88 | $25.01 | $25.01 | 556 |
| 2019-03-15 | $24.93 | $25.93 | $24.93 | $25.93 | $25.93 | 1,130 |
| 2019-03-14 | $24.64 | $25.21 | $24.64 | $25.21 | $25.21 | 702 |
| 2019-03-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 990 |
| 2019-03-12 | $24.40 | $25.25 | $24.40 | $25.25 | $25.25 | 495 |
| 2019-03-11 | $24.29 | $24.29 | $23.77 | $23.77 | $23.77 | 454 |
| 2019-03-08 | $23.52 | $24.43 | $23.52 | $24.43 | $24.43 | 703 |
| 2019-03-07 | $24.37 | $24.43 | $23.95 | $24.43 | $24.43 | 2,633 |
| 2019-03-06 | $24.60 | $24.60 | $24.07 | $24.18 | $24.18 | 798 |
| 2019-03-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 212 |
| 2019-03-04 | $24.81 | $25.85 | $24.81 | $25.85 | $25.85 | 1,182 |
| 2019-03-01 | $25.46 | $25.46 | $25.03 | $25.03 | $25.03 | 1,200 |
| 2019-02-28 | $23.75 | $26.98 | $23.75 | $26.98 | $26.98 | 1,797 |
| 2019-02-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 528 |
| 2019-02-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 4,551 |
| 2019-02-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1,183 |
| 2019-02-22 | $25.05 | $25.05 | $24.52 | $25.05 | $25.05 | 1,669 |
| 2019-02-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 726 |
| 2019-02-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 427 |
| 2019-02-19 | $25.19 | $26.09 | $25.19 | $25.89 | $25.89 | 2,631 |
| 2019-02-15 | $24.64 | $25.80 | $24.64 | $25.80 | $25.80 | 611 |
| 2019-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 358 |
| 2019-02-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 311 |
| 2019-02-12 | $25.09 | $25.09 | $24.55 | $24.55 | $24.55 | 786 |
| 2019-02-11 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 566 |
| 2019-02-08 | $24.40 | $24.40 | $24.00 | $24.00 | $24.00 | 1,486 |
| 2019-02-07 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 405 |
| 2019-02-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 356 |
| 2019-02-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 759 |
| 2019-02-04 | $26.17 | $26.17 | $25.61 | $25.61 | $25.61 | 493 |
| 2019-02-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 311 |
| 2019-01-31 | $25.34 | $25.34 | $24.87 | $24.90 | $24.90 | 6,074 |
| 2019-01-30 | $25.55 | $26.39 | $25.16 | $26.39 | $26.39 | 869 |
| 2019-01-29 | $25.45 | $26.43 | $25.39 | $25.39 | $25.39 | 1,749 |
| 2019-01-28 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 523 |
| 2019-01-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 282 |
| 2019-01-24 | $25.54 | $26.40 | $25.52 | $26.00 | $26.00 | 1,329 |
| 2019-01-23 | $25.17 | $26.17 | $25.17 | $26.17 | $26.17 | 352 |
| 2019-01-22 | $25.85 | $26.16 | $25.41 | $25.41 | $25.41 | 953 |
| 2019-01-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 320 |
| 2019-01-17 | $26.27 | $26.83 | $26.27 | $26.83 | $26.83 | 1,130 |
| 2019-01-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 185 |
| 2019-01-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 436 |
| 2019-01-14 | $26.77 | $26.77 | $25.86 | $25.86 | $25.86 | 984 |
| 2019-01-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 277 |
| 2019-01-10 | $26.45 | $27.59 | $26.45 | $27.59 | $27.59 | 943 |
| 2019-01-09 | $26.89 | $27.92 | $26.89 | $27.92 | $27.92 | 461 |
| 2019-01-08 | $25.81 | $26.77 | $25.81 | $26.44 | $26.44 | 1,103 |
| 2019-01-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 82 |
| 2019-01-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 286 |
| 2019-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 473 |
| 2019-01-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 394 |
| 2018-12-31 | $25.01 | $25.48 | $24.58 | $25.28 | $25.28 | 1,940 |
| 2018-12-28 | $24.95 | $25.49 | $24.41 | $25.49 | $25.49 | 1,905 |
| 2018-12-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 236 |
| 2018-12-26 | $24.61 | $24.61 | $23.02 | $23.02 | $23.02 | 548 |
| 2018-12-24 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 178 |
| 2018-12-21 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 313 |
| 2018-12-20 | $26.63 | $27.53 | $26.17 | $27.53 | $27.53 | 988 |
| 2018-12-19 | $26.32 | $26.32 | $25.84 | $25.84 | $25.84 | 536 |
| 2018-12-18 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 401 |
| 2018-12-17 | $27.11 | $27.92 | $27.11 | $27.92 | $27.92 | 1,164 |
| 2018-12-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 373 |
| 2018-12-13 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 272 |
| 2018-12-12 | $28.52 | $28.52 | $28.32 | $28.32 | $28.32 | 359 |
| 2018-12-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 369 |
| 2018-12-10 | $27.75 | $27.75 | $27.64 | $27.64 | $27.64 | 519 |
| 2018-12-07 | $28.51 | $28.51 | $27.83 | $27.83 | $27.83 | 2,049 |
| 2018-12-06 | $27.36 | $27.67 | $27.36 | $27.67 | $27.67 | 606 |
| 2018-12-04 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 652 |
| 2018-12-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 543 |
| 2018-11-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 432 |
| 2018-11-29 | $27.91 | $27.91 | $27.81 | $27.81 | $27.81 | 566 |
| 2018-11-28 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 364 |
| 2018-11-27 | $27.20 | $27.41 | $26.98 | $26.98 | $26.98 | 799 |
| 2018-11-26 | $27.42 | $28.10 | $27.33 | $28.10 | $28.10 | 906 |
| 2018-11-23 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 287 |
| 2018-11-21 | $26.38 | $26.38 | $25.88 | $25.88 | $25.88 | 557 |
| 2018-11-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 205 |
| 2018-11-19 | $26.71 | $26.71 | $26.47 | $26.47 | $26.47 | 419 |
| 2018-11-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 684 |
| 2018-11-15 | $25.48 | $25.48 | $25.47 | $25.47 | $25.47 | 861 |
| 2018-11-14 | $26.22 | $26.22 | $25.67 | $25.67 | $25.67 | 561 |
| 2018-11-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 319 |
| 2018-11-12 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 287 |
| 2018-11-09 | $27.38 | $27.38 | $27.37 | $27.37 | $27.37 | 548 |
| 2018-11-08 | $26.47 | $27.37 | $26.47 | $27.37 | $27.37 | 374 |
| 2018-11-07 | $26.46 | $26.84 | $26.46 | $26.46 | $26.46 | 619 |
| 2018-11-06 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 732 |
| 2018-11-05 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 360 |
| 2018-11-02 | $25.88 | $26.82 | $25.88 | $26.82 | $26.82 | 730 |
| 2018-11-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 142 |
| 2018-10-31 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 224 |
| 2018-10-30 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 225 |
| 2018-10-29 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 407 |
| 2018-10-26 | $27.19 | $27.19 | $26.53 | $26.53 | $26.53 | 438 |
| 2018-10-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 485 |
| 2018-10-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 255 |
| 2018-10-23 | $27.93 | $27.99 | $26.82 | $26.82 | $26.82 | 1,044 |
| 2018-10-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 398 |
| 2018-10-19 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 766 |
| 2018-10-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 668 |
| 2018-10-17 | $28.35 | $28.35 | $27.82 | $28.25 | $28.25 | 1,137 |
| 2018-10-16 | $27.66 | $28.48 | $27.66 | $28.48 | $28.48 | 515 |
| 2018-10-15 | $27.48 | $27.93 | $27.48 | $27.93 | $27.93 | 599 |
| 2018-10-12 | $27.31 | $28.61 | $27.31 | $27.67 | $27.67 | 2,684 |
| 2018-10-11 | $27.00 | $28.90 | $27.00 | $27.01 | $27.01 | 2,160 |
| 2018-10-10 | $27.87 | $29.32 | $27.44 | $27.44 | $27.44 | 623 |
| 2018-10-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 156 |
| 2018-10-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 161 |
| 2018-10-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 446 |
| 2018-10-04 | $27.74 | $29.70 | $27.74 | $29.70 | $29.70 | 562 |
| 2018-10-03 | $30.50 | $30.50 | $30.00 | $30.00 | $30.00 | 522 |
| 2018-10-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 395 |
| 2018-10-01 | $29.01 | $30.00 | $29.00 | $30.00 | $30.00 | 2,415 |
| 2018-09-28 | $29.00 | $29.16 | $29.00 | $29.16 | $29.16 | 1,617 |
| 2018-09-27 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 404 |
| 2018-09-26 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 723 |
| 2018-09-25 | $29.65 | $29.65 | $28.47 | $28.47 | $28.47 | 907 |
| 2018-09-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 85 |
| 2018-09-21 | $28.30 | $31.00 | $28.30 | $31.00 | $31.00 | 633 |
| 2018-09-20 | $28.80 | $28.80 | $28.50 | $28.50 | $28.50 | 18,172 |
| 2018-09-19 | $29.30 | $32.00 | $29.00 | $29.00 | $29.00 | 1,290 |
| 2018-09-18 | $28.13 | $29.29 | $28.00 | $29.29 | $29.29 | 1,123 |
| 2018-09-17 | $27.02 | $27.02 | $26.77 | $26.90 | $26.90 | 477 |
| 2018-09-14 | $26.79 | $29.29 | $26.77 | $29.29 | $29.29 | 929 |
| 2018-09-13 | $28.26 | $28.26 | $26.77 | $26.77 | $26.77 | 8,787 |
| 2018-09-12 | $26.26 | $26.69 | $26.26 | $26.28 | $26.28 | 973 |
| 2018-09-11 | $28.50 | $30.00 | $27.00 | $30.00 | $30.00 | 614 |
| 2018-09-10 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 218 |
| 2018-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 468 |
| 2018-09-06 | $26.50 | $29.53 | $26.26 | $26.26 | $26.26 | 952 |
| 2018-09-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 257 |
| 2018-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 269 |
| 2018-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 199 |
| 2018-08-30 | $27.00 | $27.00 | $25.50 | $25.50 | $25.50 | 1,729 |
| 2018-08-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 746 |
| 2018-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 605 |
| 2018-08-27 | $24.86 | $28.55 | $24.86 | $28.55 | $28.55 | 610 |
| 2018-08-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 291 |
| 2018-08-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 450 |
| 2018-08-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 611 |
| 2018-08-21 | $25.75 | $25.75 | $25.00 | $25.00 | $25.00 | 521 |
| 2018-08-20 | $24.75 | $26.50 | $24.75 | $26.50 | $26.50 | 741 |
| 2018-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 744 |
| 2018-08-16 | $24.75 | $25.75 | $24.75 | $25.75 | $25.75 | 900 |
| 2018-08-15 | $25.23 | $26.58 | $25.23 | $26.58 | $26.58 | 1,899 |
| 2018-08-14 | $26.48 | $26.50 | $24.75 | $24.75 | $24.75 | 1,330 |
| 2018-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 260 |
| 2018-08-10 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 429 |
| 2018-08-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 10 |
| 2018-08-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 105 |
| 2018-08-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 238 |
| 2018-08-06 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 273 |
| 2018-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 603 |
| 2018-08-02 | $24.91 | $26.96 | $24.91 | $26.96 | $26.96 | 470 |
| 2018-08-01 | $28.17 | $28.17 | $27.24 | $27.24 | $27.24 | 449 |
| 2018-07-31 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 559 |
| 2018-07-30 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 226 |
| 2018-07-27 | $29.27 | $29.27 | $29.19 | $29.19 | $29.19 | 648 |
| 2018-07-26 | $27.94 | $27.94 | $27.03 | $27.03 | $27.03 | 2,521 |
| 2018-07-25 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 401 |
| 2018-07-24 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 704 |
| 2018-07-23 | $26.62 | $26.77 | $26.62 | $26.77 | $26.77 | 1,762 |
| 2018-07-20 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 462 |
| 2018-07-19 | $30.31 | $30.31 | $29.73 | $29.73 | $29.73 | 764 |
| 2018-07-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 301 |
| 2018-07-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 180 |
| 2018-07-16 | $27.00 | $27.00 | $26.93 | $26.93 | $26.93 | 541 |
| 2018-07-13 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 165 |
| 2018-07-12 | $28.66 | $29.67 | $28.66 | $28.70 | $28.70 | 587 |
| 2018-07-11 | $28.63 | $28.63 | $26.61 | $26.61 | $26.61 | 873 |
| 2018-07-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 370 |
| 2018-07-09 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 239 |
| 2018-07-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 252 |
| 2018-07-05 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 92 |
| 2018-07-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 254 |
| 2018-07-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 3,245 |
| 2018-06-29 | $28.57 | $29.50 | $27.12 | $27.12 | $27.12 | 6,113 |
| 2018-06-28 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 468 |
| 2018-06-27 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 426 |
| 2018-06-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 287 |
| 2018-06-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 442 |
| 2018-06-22 | $27.52 | $27.52 | $27.45 | $27.45 | $27.45 | 661 |
| 2018-06-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 281 |
| 2018-06-20 | $26.36 | $28.60 | $26.36 | $28.60 | $28.60 | 329 |
| 2018-06-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 10,849 |
| 2018-06-18 | $26.36 | $27.16 | $26.36 | $27.16 | $27.16 | 778 |
| 2018-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 346 |
| 2018-06-14 | $25.83 | $27.89 | $25.60 | $25.60 | $25.60 | 850 |
| 2018-06-13 | $28.14 | $28.14 | $25.62 | $25.62 | $25.62 | 3,516 |
| 2018-06-12 | $26.98 | $28.14 | $25.65 | $25.65 | $25.65 | 894 |
| 2018-06-11 | $27.05 | $27.05 | $26.39 | $27.05 | $27.05 | 1,051 |
| 2018-06-08 | $27.00 | $28.14 | $27.00 | $28.14 | $28.14 | 21,271 |
| 2018-06-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 194 |
| 2018-06-06 | $27.70 | $27.70 | $27.30 | $27.30 | $27.30 | 1,015 |
| 2018-06-05 | $27.89 | $27.96 | $26.85 | $26.85 | $26.85 | 1,042 |
| 2018-06-04 | $26.74 | $27.66 | $26.74 | $27.66 | $27.66 | 449 |
| 2018-06-01 | $26.52 | $26.52 | $25.81 | $25.81 | $25.81 | 357 |
| 2018-05-31 | $26.06 | $26.28 | $25.64 | $25.64 | $25.64 | 1,315 |
| 2018-05-30 | $27.63 | $27.63 | $26.24 | $26.24 | $26.24 | 615 |
| 2018-05-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 268 |
| 2018-05-25 | $25.60 | $26.89 | $25.60 | $26.89 | $26.89 | 404 |
| 2018-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,554 |
| 2018-05-23 | $25.38 | $26.50 | $25.00 | $25.00 | $25.00 | 911 |
| 2018-05-22 | $25.65 | $26.00 | $25.65 | $26.00 | $26.00 | 5,266 |
| 2018-05-21 | $26.00 | $26.00 | $25.38 | $25.38 | $25.38 | 16,714 |
| 2018-05-18 | $25.75 | $26.08 | $25.55 | $26.08 | $26.08 | 2,422 |
| 2018-05-17 | $26.09 | $26.09 | $25.00 | $25.05 | $25.05 | 26,098 |
| 2018-05-16 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 1,064 |
| 2018-05-15 | $25.65 | $25.65 | $25.00 | $25.00 | $25.00 | 616 |
| 2018-05-14 | $25.00 | $25.65 | $25.00 | $25.00 | $25.00 | 2,267 |
| 2018-05-11 | $21.69 | $23.21 | $21.66 | $21.66 | $21.66 | 1,946 |
| 2018-05-10 | $23.25 | $24.50 | $22.78 | $22.78 | $22.78 | 1,830 |
| 2018-05-09 | $23.53 | $23.53 | $22.80 | $22.80 | $22.80 | 709 |
| 2018-05-08 | $22.49 | $24.99 | $22.49 | $24.99 | $24.99 | 618 |
| 2018-05-07 | $21.93 | $23.50 | $21.93 | $23.50 | $23.50 | 1,484 |
| 2018-05-04 | $21.41 | $22.63 | $21.41 | $21.49 | $21.49 | 792 |
| 2018-05-03 | $22.60 | $22.60 | $21.14 | $21.14 | $21.14 | 2,472 |
| 2018-05-02 | $21.62 | $24.00 | $21.55 | $21.55 | $21.55 | 2,653 |
| 2018-05-01 | $23.39 | $23.39 | $21.79 | $21.79 | $21.79 | 310 |
| 2018-04-30 | $22.75 | $22.75 | $21.99 | $21.99 | $21.99 | 698 |
| 2018-04-27 | $21.96 | $24.99 | $21.96 | $24.99 | $24.99 | 838 |
| 2018-04-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 185 |
| 2018-04-25 | $23.52 | $23.52 | $22.05 | $22.05 | $22.05 | 903 |
| 2018-04-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 175 |
| 2018-04-23 | $24.26 | $24.99 | $23.96 | $24.06 | $24.06 | 2,090 |
| 2018-04-20 | $25.00 | $25.00 | $24.12 | $25.00 | $25.00 | 13,253 |
| 2018-04-19 | $25.00 | $25.00 | $21.87 | $21.87 | $21.87 | 427 |
| 2018-04-18 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 263 |
| 2018-04-17 | $23.42 | $23.42 | $21.84 | $21.84 | $21.84 | 834 |
| 2018-04-16 | $25.00 | $25.00 | $22.22 | $22.22 | $22.22 | 697 |
| 2018-04-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 706 |
| 2018-04-12 | $21.71 | $21.71 | $21.34 | $21.34 | $21.34 | 531 |
| 2018-04-11 | $22.39 | $22.39 | $22.13 | $22.13 | $22.13 | 335 |
| 2018-04-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 210 |
| 2018-04-09 | $23.59 | $23.59 | $22.18 | $22.18 | $22.18 | 584 |
| 2018-04-06 | $21.80 | $23.35 | $21.80 | $22.03 | $22.03 | 914 |
| 2018-04-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 412 |
| 2018-04-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 219 |
| 2018-04-03 | $23.49 | $23.49 | $21.97 | $21.97 | $21.97 | 1,379 |
| 2018-04-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 463 |
| 2018-03-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 312 |
| 2018-03-28 | $24.50 | $24.50 | $22.18 | $22.18 | $22.18 | 844 |
| 2018-03-27 | $23.44 | $25.52 | $23.44 | $25.52 | $25.52 | 480 |
| 2018-03-26 | $24.14 | $26.00 | $24.14 | $26.00 | $26.00 | 439 |
| 2018-03-23 | $23.93 | $24.91 | $23.13 | $24.91 | $24.91 | 2,536 |
| 2018-03-21 | $24.16 | $24.99 | $23.32 | $24.99 | $24.99 | 865 |
| 2018-03-19 | $23.62 | $25.00 | $22.18 | $22.18 | $22.18 | 750 |
| 2018-03-16 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 512 |
| 2018-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,837 |
| 2018-03-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 212 |
| 2018-03-13 | $21.67 | $23.34 | $21.67 | $23.34 | $23.34 | 544 |
| 2018-03-12 | $22.73 | $23.05 | $21.47 | $21.47 | $21.47 | 2,212 |
| 2018-03-09 | $21.62 | $23.05 | $21.62 | $23.05 | $23.05 | 1,486 |
| 2018-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 177 |
| 2018-03-07 | $23.60 | $25.00 | $21.33 | $21.33 | $21.33 | 1,860 |
| 2018-03-06 | $24.23 | $24.23 | $21.94 | $21.94 | $21.94 | 823 |
| 2018-03-05 | $23.07 | $23.45 | $21.85 | $21.85 | $21.85 | 1,776 |
| 2018-03-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 725 |
| 2018-03-01 | $23.00 | $24.32 | $22.40 | $22.40 | $22.40 | 2,004 |
| 2018-02-28 | $22.95 | $22.95 | $20.88 | $20.88 | $20.88 | 606 |
| 2018-02-27 | $20.83 | $24.92 | $20.83 | $24.92 | $24.92 | 436 |
| 2018-02-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 437 |
| 2018-02-23 | $20.57 | $24.75 | $20.57 | $20.57 | $20.57 | 848 |
| 2018-02-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 404 |
| 2018-02-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 261 |
| 2018-02-20 | $20.81 | $20.81 | $20.78 | $20.78 | $20.78 | 2,339 |
| 2018-02-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 421 |
| 2018-02-15 | $21.99 | $24.11 | $21.99 | $24.11 | $24.11 | 1,154 |
| 2018-02-14 | $24.11 | $24.32 | $24.11 | $24.31 | $24.31 | 1,238 |
| 2018-02-13 | $21.06 | $22.48 | $20.91 | $22.48 | $22.48 | 5,752 |
| 2018-02-12 | $21.72 | $23.73 | $21.72 | $23.73 | $23.73 | 420 |
| 2018-02-09 | $20.75 | $22.96 | $20.11 | $22.96 | $22.96 | 620 |
| 2018-02-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 501 |
| 2018-02-07 | $21.49 | $23.89 | $21.49 | $23.74 | $23.74 | 961 |
| 2018-02-06 | $23.32 | $23.32 | $19.39 | $19.39 | $19.39 | 559 |
| 2018-02-05 | $21.56 | $21.72 | $21.56 | $21.72 | $21.72 | 1,036 |
| 2018-02-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 446 |
| 2018-02-01 | $20.88 | $21.04 | $20.88 | $21.04 | $21.04 | 1,724 |
| 2018-01-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 212 |
| 2018-01-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 316 |
| 2018-01-29 | $21.10 | $21.20 | $20.93 | $21.20 | $21.20 | 999 |
| 2018-01-26 | $21.10 | $21.20 | $21.10 | $21.20 | $21.20 | 473 |
| 2018-01-25 | $21.21 | $21.31 | $21.21 | $21.29 | $21.29 | 1,640 |
| 2018-01-24 | $21.05 | $21.37 | $21.05 | $21.08 | $21.08 | 2,771 |
| 2018-01-23 | $20.84 | $21.12 | $20.84 | $21.00 | $21.00 | 80,658 |
| 2018-01-22 | $21.66 | $22.00 | $20.35 | $20.35 | $20.35 | 177,357 |
| 2018-01-19 | $20.04 | $21.00 | $19.90 | $20.04 | $20.04 | 27,349 |
| 2018-01-18 | $20.07 | $20.26 | $20.07 | $20.26 | $20.26 | 8,722 |
| 2018-01-17 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 109 |
| 2018-01-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 142 |
| 2018-01-11 | $20.52 | $20.66 | $20.43 | $20.66 | $20.66 | 2,688 |
| 2018-01-10 | $19.00 | $20.51 | $19.00 | $20.51 | $20.51 | 301 |
| 2018-01-09 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 251 |
| 2018-01-08 | $20.25 | $20.31 | $20.17 | $20.31 | $20.31 | 689 |
| 2018-01-05 | $20.13 | $20.30 | $20.13 | $20.30 | $20.30 | 339 |
| 2018-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 27 |
| 2018-01-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 186 |
| 2018-01-02 | $22.46 | $25.00 | $19.91 | $23.50 | $23.50 | 972 |
| 2017-12-29 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 28,761 |
| 2017-12-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 40,191 |
| 2017-12-27 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 100 |
| 2017-12-26 | $20.26 | $20.26 | $20.18 | $20.18 | $20.18 | 692 |
| 2017-12-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 700 |
| 2017-12-21 | $19.83 | $19.87 | $19.83 | $19.84 | $19.84 | 39,632 |
| 2017-12-20 | $19.94 | $19.94 | $19.78 | $19.78 | $19.78 | 106,941 |
| 2017-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 545 |
| 2017-12-18 | $20.00 | $20.00 | $19.00 | $19.00 | $19.00 | 60,296 |
| 2017-12-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 128 |
| 2017-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 161 |
| 2017-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 426 |
| 2017-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2017-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 163 |
| 2017-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 205 |
| 2017-12-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 560 |
| 2017-12-06 | $19.30 | $19.30 | $19.10 | $19.10 | $19.10 | 6,648 |
| 2017-12-05 | $19.05 | $19.35 | $19.05 | $19.35 | $19.35 | 786 |
| 2017-11-30 | $19.42 | $20.56 | $19.42 | $20.56 | $20.56 | 416 |
| 2017-11-29 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 102 |
| 2017-11-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2,433 |
| 2017-11-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 72 |
| 2017-11-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,180 |
| 2017-11-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 2017-11-20 | $19.22 | $20.00 | $19.05 | $20.00 | $20.00 | 25,602 |
| 2017-11-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 264 |
| 2017-11-16 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 2,470 |
| 2017-11-15 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 140 |
| 2017-11-14 | $18.75 | $18.75 | $18.55 | $18.55 | $18.55 | 342 |
| 2017-11-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 134 |
| 2017-11-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2017-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2017-11-07 | $19.36 | $19.36 | $18.25 | $18.25 | $18.25 | 259 |
| 2017-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 377 |
| 2017-11-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 42 |
| 2017-11-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 106 |
| 2017-10-31 | $18.90 | $19.25 | $18.90 | $19.25 | $19.25 | 436 |
| 2017-10-30 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 406 |
| 2017-10-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,600 |
| 2017-10-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 159 |
| 2017-10-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3,300 |
| 2017-10-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 69,766 |
| 2017-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 147 |
| 2017-10-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 494 |
| 2017-10-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100,435 |
| 2017-10-09 | $19.50 | $19.57 | $19.30 | $19.30 | $19.30 | 6,313 |
Taisho Pharmaceutical Holdings Co. Ltd (TAIPY) News Headlines
Recent Taisho Pharmaceutical Holdings Co. Ltd (TAIPY) News
Similar Companies to Taisho Pharmaceutical Holdings Co. Ltd (TAIPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |