Whitbread plc (WTBDY) Exchange: PINK
Data as of May 2, 2025
$8.41 ($0.32) 3.96%
Whitbread plc - Daily Information
Click for more stock information on Whitbread plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.21 |
| Previous Close | $8.41 |
| High | $8.44 |
| Low | $8.16 |
| Adjusted Open | $8.21 |
| Previous Adjusted Close | $8.41 |
| Adjusted High | $8.44 |
| Adjusted Low | $8.16 |
About Whitbread plc (WTBDY)
Whitbread Plc ADR
Invest in Whitbread plc (WTBDY)
Historical Stock Data for Whitbread plc (WTBDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.21 | $8.44 | $8.16 | $8.41 | $8.41 | 61,967 |
| 2025-04-10 | $8.00 | $8.14 | $7.92 | $8.09 | $8.09 | 104,210 |
| 2025-04-09 | $7.68 | $8.60 | $7.58 | $8.22 | $8.22 | 84,046 |
| 2025-04-08 | $7.81 | $7.81 | $7.46 | $7.74 | $7.74 | 122,333 |
| 2025-04-07 | $7.87 | $7.87 | $7.41 | $7.67 | $7.67 | 91,606 |
| 2025-04-04 | $7.82 | $7.86 | $7.72 | $7.78 | $7.78 | 37,161 |
| 2025-04-03 | $8.08 | $8.08 | $8.00 | $8.07 | $8.07 | 42,841 |
| 2025-04-02 | $7.98 | $8.10 | $7.95 | $8.10 | $8.10 | 25,333 |
| 2025-04-01 | $7.90 | $8.04 | $7.84 | $7.96 | $7.96 | 36,785 |
| 2025-03-31 | $7.85 | $8.02 | $7.79 | $7.97 | $7.97 | 60,917 |
| 2025-03-28 | $8.10 | $8.12 | $7.96 | $7.96 | $7.96 | 21,121 |
| 2025-03-27 | $8.05 | $8.07 | $8.01 | $8.01 | $8.01 | 38,269 |
| 2025-03-26 | $8.27 | $8.28 | $8.10 | $8.18 | $8.18 | 14,481 |
| 2025-03-25 | $8.25 | $8.34 | $8.23 | $8.23 | $8.23 | 28,286 |
| 2025-03-24 | $8.19 | $8.27 | $8.08 | $8.20 | $8.20 | 28,095 |
| 2025-03-21 | $8.16 | $8.31 | $8.16 | $8.31 | $8.31 | 18,718 |
| 2025-03-20 | $8.44 | $8.50 | $8.41 | $8.47 | $8.47 | 20,812 |
| 2025-03-19 | $8.37 | $8.44 | $8.33 | $8.41 | $8.41 | 24,662 |
| 2025-03-18 | $8.27 | $8.36 | $8.21 | $8.36 | $8.36 | 41,878 |
| 2025-03-17 | $8.18 | $8.27 | $8.16 | $8.24 | $8.24 | 58,756 |
| 2025-03-14 | $8.00 | $8.10 | $7.96 | $8.05 | $8.05 | 39,746 |
| 2025-03-13 | $8.00 | $8.03 | $7.92 | $7.94 | $7.94 | 23,833 |
| 2025-03-12 | $8.20 | $8.24 | $8.12 | $8.24 | $8.24 | 37,801 |
| 2025-03-11 | $8.19 | $8.37 | $8.19 | $8.32 | $8.32 | 50,310 |
| 2025-03-10 | $8.30 | $8.45 | $8.22 | $8.32 | $8.32 | 50,310 |
| 2025-03-07 | $8.07 | $8.23 | $7.95 | $8.08 | $8.08 | 15,989 |
| 2025-03-06 | $8.03 | $8.19 | $7.99 | $8.11 | $8.11 | 35,070 |
| 2025-03-05 | $8.20 | $8.22 | $8.10 | $8.18 | $8.18 | 25,090 |
| 2025-03-04 | $8.17 | $8.18 | $7.99 | $8.12 | $8.12 | 37,269 |
| 2025-03-03 | $8.44 | $8.48 | $8.32 | $8.36 | $8.36 | 41,883 |
| 2025-02-28 | $8.33 | $8.43 | $8.31 | $8.37 | $8.37 | 18,136 |
| 2025-02-27 | $8.37 | $8.47 | $8.32 | $8.32 | $8.32 | 18,139 |
| 2025-02-26 | $8.43 | $8.61 | $8.43 | $8.58 | $8.58 | 21,505 |
| 2025-02-25 | $8.33 | $8.39 | $8.28 | $8.29 | $8.29 | 32,840 |
| 2025-02-24 | $8.33 | $8.40 | $8.32 | $8.39 | $8.39 | 26,921 |
| 2025-02-21 | $8.33 | $8.37 | $8.27 | $8.27 | $8.27 | 17,355 |
| 2025-02-20 | $8.22 | $8.29 | $8.22 | $8.25 | $8.25 | 19,889 |
| 2025-02-19 | $8.29 | $8.30 | $8.17 | $8.18 | $8.18 | 44,934 |
| 2025-02-18 | $8.40 | $8.45 | $8.35 | $8.43 | $8.43 | 33,209 |
| 2025-02-14 | $8.44 | $8.45 | $8.37 | $8.37 | $8.37 | 28,522 |
| 2025-02-13 | $8.46 | $8.48 | $8.30 | $8.31 | $8.31 | 50,353 |
| 2025-02-12 | $8.52 | $8.60 | $8.52 | $8.55 | $8.55 | 35,669 |
| 2025-02-11 | $8.44 | $8.58 | $8.44 | $8.58 | $8.58 | 30,753 |
| 2025-02-10 | $8.74 | $8.74 | $8.67 | $8.67 | $8.67 | 29,451 |
| 2025-02-07 | $8.57 | $8.68 | $8.57 | $8.62 | $8.62 | 20,309 |
| 2025-02-06 | $8.66 | $8.66 | $8.56 | $8.56 | $8.56 | 41,795 |
| 2025-02-05 | $8.57 | $8.68 | $8.56 | $8.63 | $8.63 | 34,850 |
| 2025-02-04 | $8.62 | $8.67 | $8.60 | $8.61 | $8.61 | 29,793 |
| 2025-02-03 | $8.50 | $8.62 | $8.50 | $8.56 | $8.56 | 31,481 |
| 2025-01-31 | $8.82 | $8.82 | $8.65 | $8.65 | $8.65 | 12,919 |
| 2025-01-30 | $8.96 | $8.96 | $8.81 | $8.90 | $8.90 | 14,864 |
| 2025-01-29 | $9.04 | $9.09 | $8.98 | $9.09 | $9.09 | 17,620 |
| 2025-01-28 | $8.99 | $9.08 | $8.98 | $9.01 | $9.01 | 49,052 |
| 2025-01-27 | $8.82 | $8.84 | $8.72 | $8.73 | $8.73 | 20,844 |
| 2025-01-24 | $8.76 | $8.84 | $8.76 | $8.77 | $8.77 | 24,221 |
| 2025-01-23 | $8.80 | $8.83 | $8.75 | $8.80 | $8.80 | 31,263 |
| 2025-01-22 | $8.89 | $8.90 | $8.73 | $8.88 | $8.88 | 23,486 |
| 2025-01-21 | $8.92 | $8.95 | $8.90 | $8.94 | $8.94 | 58,518 |
| 2025-01-17 | $8.99 | $9.06 | $8.85 | $8.99 | $8.99 | 28,264 |
| 2025-01-16 | $8.76 | $8.97 | $8.74 | $8.89 | $8.89 | 30,190 |
| 2025-01-15 | $9.00 | $9.13 | $8.88 | $9.08 | $9.08 | 180,430 |
| 2025-01-14 | $8.76 | $8.80 | $8.65 | $8.65 | $8.65 | 61,280 |
| 2025-01-13 | $8.66 | $8.79 | $8.66 | $8.70 | $8.70 | 42,647 |
| 2025-01-10 | $8.81 | $8.91 | $8.72 | $8.76 | $8.76 | 26,802 |
| 2025-01-08 | $8.88 | $9.13 | $8.86 | $9.03 | $9.03 | 37,049 |
| 2025-01-07 | $9.19 | $9.24 | $9.10 | $9.15 | $9.15 | 28,052 |
| 2025-01-06 | $9.44 | $9.73 | $9.15 | $9.45 | $9.45 | 20,916 |
| 2025-01-03 | $9.10 | $9.12 | $9.04 | $9.11 | $9.11 | 12,240 |
| 2025-01-02 | $9.34 | $9.34 | $9.19 | $9.19 | $9.19 | 15,867 |
| 2024-12-31 | $9.10 | $9.30 | $9.07 | $9.30 | $9.30 | 9,418 |
| 2024-12-30 | $9.17 | $9.32 | $9.09 | $9.15 | $9.15 | 18,610 |
| 2024-12-27 | $9.06 | $9.15 | $9.06 | $9.06 | $9.06 | 8,541 |
| 2024-12-26 | $9.32 | $9.47 | $9.16 | $9.34 | $9.34 | 9,856 |
| 2024-12-24 | $9.34 | $9.77 | $9.28 | $9.49 | $9.49 | 3,677 |
| 2024-12-23 | $9.10 | $9.26 | $9.04 | $9.19 | $9.19 | 44,202 |
| 2024-12-20 | $9.11 | $9.21 | $8.92 | $9.21 | $9.21 | 49,726 |
| 2024-12-19 | $8.98 | $9.19 | $8.98 | $9.03 | $9.03 | 53,773 |
| 2024-12-18 | $9.21 | $9.53 | $9.00 | $9.00 | $9.00 | 24,326 |
| 2024-12-17 | $9.41 | $9.41 | $9.11 | $9.40 | $9.40 | 17,741 |
| 2024-12-16 | $9.38 | $9.38 | $9.18 | $9.21 | $9.21 | 60,868 |
| 2024-12-13 | $9.43 | $9.59 | $9.22 | $9.29 | $9.29 | 14,127 |
| 2024-12-12 | $9.05 | $9.64 | $9.05 | $9.36 | $9.36 | 17,285 |
| 2024-12-11 | $9.29 | $9.44 | $9.16 | $9.34 | $9.34 | 18,680 |
| 2024-12-10 | $9.37 | $9.39 | $9.20 | $9.39 | $9.39 | 11,454 |
| 2024-12-09 | $9.39 | $9.57 | $9.20 | $9.22 | $9.22 | 21,913 |
| 2024-12-06 | $9.63 | $9.63 | $9.30 | $9.45 | $9.45 | 4,535 |
| 2024-12-05 | $9.45 | $9.45 | $9.36 | $9.38 | $9.38 | 57,042 |
| 2024-12-04 | $9.12 | $9.38 | $8.95 | $9.05 | $9.05 | 23,166 |
| 2024-12-03 | $9.00 | $9.10 | $8.94 | $8.95 | $8.95 | 44,793 |
| 2024-12-02 | $8.99 | $9.09 | $8.90 | $9.00 | $9.00 | 66,709 |
| 2024-11-29 | $9.06 | $9.34 | $8.87 | $9.00 | $9.00 | 5,708 |
| 2024-11-27 | $9.14 | $9.16 | $8.92 | $9.14 | $9.14 | 17,366 |
| 2024-11-26 | $9.10 | $9.31 | $9.05 | $9.05 | $9.05 | 28,931 |
| 2024-11-25 | $9.00 | $9.16 | $8.94 | $9.07 | $9.07 | 38,093 |
| 2024-11-22 | $8.89 | $9.20 | $8.89 | $9.17 | $9.17 | 18,542 |
| 2024-11-21 | $9.22 | $9.22 | $9.04 | $9.10 | $9.10 | 17,372 |
| 2024-11-20 | $9.11 | $9.21 | $9.06 | $9.13 | $9.13 | 22,817 |
| 2024-11-19 | $9.15 | $9.23 | $9.07 | $9.19 | $9.19 | 26,776 |
| 2024-11-18 | $9.20 | $9.28 | $9.03 | $9.24 | $9.24 | 58,067 |
| 2024-11-15 | $9.27 | $9.30 | $9.08 | $9.16 | $9.16 | 23,032 |
| 2024-11-14 | $9.47 | $9.47 | $9.28 | $9.28 | $9.28 | 17,489 |
| 2024-11-13 | $9.39 | $9.47 | $9.30 | $9.32 | $9.32 | 42,899 |
| 2024-11-12 | $9.67 | $9.67 | $9.51 | $9.60 | $9.60 | 7,978 |
| 2024-11-11 | $9.83 | $9.90 | $9.69 | $9.74 | $9.74 | 27,948 |
| 2024-11-08 | $9.70 | $9.98 | $9.70 | $9.85 | $9.85 | 40,317 |
| 2024-11-07 | $9.91 | $9.93 | $9.81 | $9.81 | $9.81 | 5,387 |
| 2024-11-06 | $10.21 | $10.21 | $9.81 | $9.81 | $9.81 | 5,498 |
| 2024-11-05 | $9.89 | $9.95 | $9.81 | $9.81 | $9.81 | 2,954 |
| 2024-11-04 | $9.97 | $10.00 | $9.84 | $9.84 | $9.84 | 25,773 |
| 2024-11-01 | $9.90 | $10.00 | $9.83 | $9.94 | $9.94 | 20,290 |
| 2024-10-31 | $9.96 | $10.19 | $9.75 | $9.93 | $9.82 | 274,952 |
| 2024-10-30 | $10.21 | $10.55 | $10.21 | $10.45 | $10.33 | 144,043 |
| 2024-10-29 | $10.77 | $10.77 | $10.40 | $10.72 | $10.59 | 868 |
| 2024-10-28 | $10.82 | $10.98 | $10.63 | $10.85 | $10.73 | 9,422 |
| 2024-10-25 | $10.95 | $11.06 | $10.79 | $10.79 | $10.67 | 6,582 |
| 2024-10-24 | $11.02 | $11.21 | $10.83 | $10.83 | $10.71 | 2,821 |
| 2024-10-23 | $11.00 | $11.21 | $10.72 | $10.97 | $10.97 | 2,690 |
| 2024-10-22 | $10.95 | $10.95 | $10.89 | $10.89 | $10.89 | 1,999 |
| 2024-10-21 | $10.98 | $11.12 | $10.69 | $10.89 | $10.89 | 2,094 |
| 2024-10-18 | $10.77 | $11.10 | $10.73 | $10.73 | $10.73 | 1,871 |
| 2024-10-17 | $11.10 | $11.10 | $10.60 | $10.85 | $10.85 | 4,083 |
| 2024-10-16 | $10.86 | $10.91 | $10.59 | $10.76 | $10.76 | 2,849 |
| 2024-10-15 | $10.40 | $10.61 | $10.19 | $10.22 | $10.22 | 1,471 |
| 2024-10-14 | $10.21 | $10.35 | $10.18 | $10.18 | $10.18 | 2,962 |
| 2024-10-11 | $10.30 | $10.48 | $10.09 | $10.32 | $10.32 | 3,022 |
| 2024-10-10 | $10.20 | $10.54 | $10.19 | $10.54 | $10.54 | 4,211 |
| 2024-10-09 | $10.86 | $10.86 | $10.42 | $10.42 | $10.42 | 750 |
| 2024-10-08 | $10.29 | $10.69 | $10.29 | $10.69 | $10.69 | 2,418 |
| 2024-10-07 | $10.42 | $10.63 | $10.27 | $10.28 | $10.28 | 1,373 |
| 2024-10-04 | $10.50 | $10.50 | $10.33 | $10.39 | $10.39 | 1,920 |
| 2024-10-03 | $10.64 | $10.64 | $10.37 | $10.37 | $10.37 | 1,512 |
| 2024-10-02 | $10.49 | $10.65 | $10.46 | $10.59 | $10.59 | 2,072 |
| 2024-10-01 | $10.68 | $10.68 | $10.60 | $10.67 | $10.67 | 1,437 |
| 2024-09-30 | $10.75 | $10.90 | $10.61 | $10.61 | $10.61 | 1,616 |
| 2024-09-27 | $10.88 | $11.15 | $10.88 | $11.15 | $11.15 | 1,053 |
| 2024-09-26 | $10.68 | $11.04 | $10.68 | $10.88 | $10.88 | 1,875 |
| 2024-09-25 | $10.82 | $10.82 | $10.76 | $10.77 | $10.77 | 5,006 |
| 2024-09-24 | $10.59 | $10.93 | $10.59 | $10.71 | $10.71 | 5,371 |
| 2024-09-23 | $10.62 | $10.69 | $10.62 | $10.69 | $10.69 | 2,096 |
| 2024-09-20 | $10.45 | $10.55 | $10.45 | $10.50 | $10.50 | 8,637 |
| 2024-09-19 | $10.69 | $10.86 | $10.65 | $10.67 | $10.67 | 3,598 |
| 2024-09-18 | $10.55 | $10.80 | $10.22 | $10.42 | $10.42 | 3,824 |
| 2024-09-17 | $10.41 | $10.69 | $10.39 | $10.40 | $10.40 | 2,621 |
| 2024-09-16 | $10.37 | $10.55 | $10.18 | $10.41 | $10.41 | 4,189 |
| 2024-09-13 | $10.34 | $10.34 | $10.11 | $10.12 | $10.12 | 24,497 |
| 2024-09-12 | $10.17 | $10.45 | $10.04 | $10.28 | $10.28 | 5,246 |
| 2024-09-11 | $10.11 | $10.38 | $10.02 | $10.38 | $10.38 | 6,397 |
| 2024-09-10 | $10.08 | $10.34 | $10.00 | $10.20 | $10.20 | 11,302 |
| 2024-09-09 | $10.14 | $10.36 | $10.01 | $10.20 | $10.20 | 8,326 |
| 2024-09-06 | $10.09 | $10.09 | $9.93 | $9.93 | $9.93 | 7,595 |
| 2024-09-05 | $9.94 | $10.24 | $9.94 | $10.17 | $10.17 | 31,623 |
| 2024-09-04 | $9.66 | $9.99 | $9.53 | $9.75 | $9.75 | 15,127 |
| 2024-09-03 | $9.61 | $9.90 | $9.61 | $9.79 | $9.79 | 10,758 |
| 2024-08-30 | $9.73 | $9.88 | $9.53 | $9.61 | $9.61 | 15,016 |
| 2024-08-29 | $9.88 | $10.00 | $9.71 | $10.00 | $10.00 | 18,887 |
| 2024-08-28 | $9.55 | $9.85 | $9.52 | $9.55 | $9.55 | 9,979 |
| 2024-08-27 | $9.78 | $9.99 | $9.72 | $9.90 | $9.90 | 23,068 |
| 2024-08-26 | $9.56 | $9.91 | $9.22 | $9.65 | $9.65 | 6,220 |
| 2024-08-23 | $9.61 | $9.77 | $9.40 | $9.55 | $9.55 | 12,138 |
| 2024-08-22 | $9.31 | $9.48 | $9.14 | $9.43 | $9.43 | 46,192 |
| 2024-08-21 | $9.25 | $9.43 | $9.09 | $9.16 | $9.16 | 8,180 |
| 2024-08-20 | $9.31 | $9.42 | $9.14 | $9.30 | $9.30 | 25,537 |
| 2024-08-19 | $9.31 | $9.49 | $9.31 | $9.46 | $9.46 | 17,339 |
| 2024-08-16 | $9.18 | $9.42 | $9.04 | $9.31 | $9.31 | 7,963 |
| 2024-08-15 | $9.28 | $9.50 | $9.19 | $9.28 | $9.28 | 22,239 |
| 2024-08-14 | $9.25 | $9.40 | $9.04 | $9.12 | $9.12 | 71,356 |
| 2024-08-13 | $9.10 | $9.29 | $9.01 | $9.29 | $9.29 | 31,525 |
| 2024-08-12 | $9.20 | $9.37 | $9.00 | $9.30 | $9.30 | 29,596 |
| 2024-08-09 | $9.20 | $9.50 | $9.06 | $9.31 | $9.31 | 31,013 |
| 2024-08-08 | $8.91 | $9.13 | $8.91 | $9.07 | $9.07 | 60,005 |
| 2024-08-07 | $9.10 | $9.32 | $8.96 | $8.96 | $8.96 | 42,367 |
| 2024-08-06 | $9.05 | $9.31 | $9.01 | $9.05 | $9.05 | 69,028 |
| 2024-08-05 | $9.10 | $9.18 | $9.05 | $9.17 | $9.17 | 65,278 |
| 2024-08-02 | $9.19 | $9.25 | $9.16 | $9.25 | $9.25 | 27,779 |
| 2024-08-01 | $9.59 | $9.59 | $9.33 | $9.33 | $9.33 | 16,079 |
| 2024-07-31 | $9.45 | $9.63 | $9.45 | $9.52 | $9.52 | 18,701 |
| 2024-07-30 | $9.37 | $9.50 | $9.19 | $9.22 | $9.22 | 26,921 |
| 2024-07-29 | $9.31 | $9.49 | $9.31 | $9.38 | $9.38 | 74,917 |
| 2024-07-26 | $9.42 | $9.59 | $9.41 | $9.59 | $9.59 | 21,426 |
| 2024-07-25 | $9.30 | $9.49 | $9.26 | $9.40 | $9.40 | 397,804 |
| 2024-07-24 | $9.44 | $9.47 | $9.31 | $9.45 | $9.45 | 21,091 |
| 2024-07-23 | $9.45 | $9.54 | $9.39 | $9.54 | $9.54 | 15,925 |
| 2024-07-22 | $9.41 | $9.54 | $9.39 | $9.54 | $9.54 | 21,735 |
| 2024-07-19 | $9.55 | $9.66 | $9.49 | $9.49 | $9.49 | 3,915 |
| 2024-07-18 | $9.65 | $9.75 | $9.50 | $9.62 | $9.62 | 16,669 |
| 2024-07-17 | $9.61 | $9.81 | $9.60 | $9.81 | $9.81 | 13,968 |
| 2024-07-16 | $9.55 | $9.70 | $9.55 | $9.70 | $9.70 | 147,185 |
| 2024-07-15 | $9.61 | $9.81 | $9.54 | $9.66 | $9.66 | 12,382 |
| 2024-07-12 | $9.62 | $9.82 | $9.54 | $9.54 | $9.54 | 75,458 |
| 2024-07-11 | $9.55 | $9.67 | $9.47 | $9.47 | $9.47 | 33,376 |
| 2024-07-10 | $9.51 | $9.61 | $9.48 | $9.60 | $9.60 | 57,806 |
| 2024-07-09 | $9.53 | $9.55 | $9.40 | $9.50 | $9.50 | 27,904 |
| 2024-07-08 | $9.57 | $9.64 | $9.35 | $9.55 | $9.55 | 25,717 |
| 2024-07-05 | $9.64 | $9.78 | $9.51 | $9.59 | $9.59 | 27,626 |
| 2024-07-03 | $9.68 | $9.68 | $9.56 | $9.65 | $9.65 | 12,035 |
| 2024-07-02 | $9.51 | $9.56 | $9.38 | $9.54 | $9.54 | 391,766 |
| 2024-07-01 | $9.74 | $9.74 | $9.50 | $9.74 | $9.74 | 32,300 |
| 2024-06-28 | $9.51 | $9.62 | $9.50 | $9.53 | $9.53 | 63,379 |
| 2024-06-27 | $9.50 | $9.57 | $9.34 | $9.57 | $9.57 | 25,416 |
| 2024-06-26 | $9.38 | $9.51 | $9.38 | $9.46 | $9.46 | 33,214 |
| 2024-06-25 | $9.43 | $9.51 | $9.39 | $9.42 | $9.42 | 21,624 |
| 2024-06-24 | $9.43 | $9.57 | $9.39 | $9.47 | $9.47 | 51,020 |
| 2024-06-21 | $9.29 | $9.38 | $9.29 | $9.36 | $9.36 | 50,783 |
| 2024-06-20 | $9.34 | $9.39 | $9.26 | $9.39 | $9.39 | 28,855 |
| 2024-06-18 | $9.50 | $9.50 | $9.29 | $9.39 | $9.39 | 33,895 |
| 2024-06-17 | $9.18 | $9.24 | $9.10 | $9.24 | $9.24 | 45,402 |
| 2024-06-14 | $9.28 | $9.28 | $9.16 | $9.25 | $9.25 | 426,523 |
| 2024-06-13 | $9.42 | $9.42 | $9.28 | $9.33 | $9.33 | 608,310 |
| 2024-06-12 | $9.65 | $9.65 | $9.47 | $9.51 | $9.51 | 105,303 |
| 2024-06-11 | $9.49 | $9.54 | $9.45 | $9.54 | $9.54 | 14,780 |
| 2024-06-10 | $9.50 | $9.59 | $9.45 | $9.52 | $9.52 | 16,322 |
| 2024-06-07 | $9.59 | $9.61 | $9.51 | $9.53 | $9.53 | 8,014 |
| 2024-06-06 | $9.54 | $9.62 | $9.48 | $9.52 | $9.52 | 82,200 |
| 2024-06-05 | $9.48 | $9.56 | $9.45 | $9.56 | $9.56 | 32,668 |
| 2024-06-04 | $9.54 | $9.69 | $9.46 | $9.47 | $9.47 | 15,188 |
| 2024-06-03 | $9.46 | $9.67 | $9.35 | $9.66 | $9.66 | 19,372 |
| 2024-05-31 | $9.56 | $9.70 | $9.40 | $9.58 | $9.58 | 57,986 |
| 2024-05-30 | $9.22 | $9.49 | $9.14 | $9.49 | $9.49 | 37,842 |
| 2024-05-29 | $9.20 | $9.34 | $9.10 | $9.11 | $9.11 | 39,634 |
| 2024-05-28 | $9.55 | $9.57 | $9.39 | $9.57 | $9.57 | 15,884 |
| 2024-05-24 | $9.39 | $9.49 | $9.26 | $9.43 | $9.43 | 20,994 |
| 2024-05-23 | $9.43 | $9.56 | $9.31 | $9.50 | $9.50 | 11,359 |
| 2024-05-22 | $9.79 | $9.93 | $9.72 | $9.72 | $9.52 | 24,409 |
| 2024-05-21 | $9.94 | $10.08 | $9.73 | $10.02 | $9.81 | 18,554 |
| 2024-05-20 | $9.91 | $10.00 | $9.88 | $10.00 | $9.80 | 5,582 |
| 2024-05-17 | $9.91 | $10.11 | $9.90 | $10.09 | $9.88 | 26,633 |
| 2024-05-16 | $9.83 | $9.97 | $9.80 | $9.82 | $9.62 | 11,144 |
| 2024-05-15 | $9.79 | $9.91 | $9.78 | $9.91 | $9.71 | 6,747 |
| 2024-05-14 | $9.76 | $9.93 | $9.76 | $9.92 | $9.72 | 9,177 |
| 2024-05-13 | $9.65 | $9.82 | $9.63 | $9.80 | $9.60 | 25,546 |
| 2024-05-10 | $9.61 | $9.71 | $9.54 | $9.71 | $9.51 | 6,473 |
| 2024-05-09 | $9.47 | $9.65 | $9.47 | $9.52 | $9.33 | 9,127 |
| 2024-05-08 | $9.39 | $9.45 | $9.39 | $9.45 | $9.26 | 6,568 |
| 2024-05-07 | $9.41 | $9.53 | $9.32 | $9.32 | $9.13 | 28,501 |
| 2024-05-06 | $9.49 | $9.82 | $9.49 | $9.50 | $9.31 | 22,025 |
| 2024-05-03 | $9.39 | $9.52 | $9.39 | $9.45 | $9.26 | 4,082 |
| 2024-05-02 | $9.23 | $9.49 | $9.23 | $9.49 | $9.30 | 3,854 |
| 2024-05-01 | $9.79 | $9.82 | $9.60 | $9.82 | $9.62 | 2,386 |
| 2024-04-30 | $9.83 | $9.93 | $9.83 | $9.84 | $9.64 | 1,556 |
| 2024-04-29 | $9.51 | $9.70 | $9.46 | $9.70 | $9.50 | 27,713 |
| 2024-04-26 | $9.48 | $9.53 | $9.44 | $9.45 | $9.45 | 11,808 |
| 2024-04-25 | $9.35 | $9.42 | $9.35 | $9.42 | $9.42 | 2,748 |
| 2024-04-24 | $9.73 | $9.73 | $9.58 | $9.60 | $9.60 | 7,058 |
| 2024-04-23 | $9.71 | $9.81 | $9.68 | $9.75 | $9.75 | 5,232 |
| 2024-04-22 | $9.55 | $9.68 | $9.50 | $9.68 | $9.68 | 77,546 |
| 2024-04-19 | $9.58 | $9.58 | $9.42 | $9.42 | $9.42 | 2,938 |
| 2024-04-18 | $9.60 | $9.62 | $9.52 | $9.53 | $9.53 | 7,105 |
| 2024-04-17 | $9.64 | $9.64 | $9.54 | $9.55 | $9.55 | 7,183 |
| 2024-04-16 | $9.65 | $9.66 | $9.56 | $9.57 | $9.57 | 9,562 |
| 2024-04-15 | $9.94 | $9.94 | $9.79 | $9.91 | $9.91 | 2,506 |
| 2024-04-12 | $9.97 | $9.97 | $9.89 | $9.92 | $9.92 | 120,328 |
| 2024-04-11 | $9.86 | $9.98 | $9.86 | $9.96 | $9.96 | 11,161 |
| 2024-04-10 | $10.16 | $10.18 | $10.10 | $10.13 | $10.13 | 103,261 |
| 2024-04-09 | $10.12 | $10.12 | $10.03 | $10.03 | $10.03 | 853 |
| 2024-04-08 | $10.16 | $10.22 | $10.16 | $10.22 | $10.22 | 1,032 |
| 2024-04-05 | $9.99 | $10.08 | $9.99 | $10.03 | $10.03 | 3,948 |
| 2024-04-04 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 940 |
| 2024-04-03 | $10.18 | $10.35 | $10.17 | $10.35 | $10.35 | 13,411 |
| 2024-04-02 | $10.34 | $10.43 | $10.31 | $10.43 | $10.43 | 14,415 |
| 2024-04-01 | $10.53 | $10.53 | $10.09 | $10.09 | $10.09 | 5,417 |
| 2024-03-28 | $10.54 | $10.54 | $10.41 | $10.42 | $10.42 | 1,559 |
| 2024-03-27 | $10.33 | $10.37 | $10.30 | $10.30 | $10.30 | 1,767 |
| 2024-03-26 | $10.29 | $10.33 | $10.29 | $10.30 | $10.30 | 1,944 |
| 2024-03-25 | $10.34 | $10.36 | $10.28 | $10.28 | $10.28 | 5,749 |
| 2024-03-22 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 609 |
| 2024-03-21 | $10.41 | $10.41 | $10.28 | $10.31 | $10.31 | 1,172 |
| 2024-03-20 | $10.04 | $10.20 | $10.04 | $10.20 | $10.20 | 2,329 |
| 2024-03-19 | $10.11 | $10.14 | $10.10 | $10.12 | $10.12 | 4,150 |
| 2024-03-18 | $10.23 | $10.24 | $10.17 | $10.18 | $10.18 | 4,021 |
| 2024-03-15 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 2,252 |
| 2024-03-14 | $10.22 | $10.26 | $10.15 | $10.26 | $10.26 | 3,162 |
| 2024-03-13 | $10.51 | $10.55 | $10.51 | $10.55 | $10.55 | 3,834 |
| 2024-03-12 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 3,823 |
| 2024-03-11 | $10.38 | $10.51 | $10.36 | $10.43 | $10.43 | 2,029 |
| 2024-03-08 | $10.30 | $10.35 | $10.26 | $10.26 | $10.26 | 1,034 |
| 2024-03-07 | $10.35 | $10.35 | $10.26 | $10.26 | $10.26 | 9,985 |
| 2024-03-06 | $10.13 | $10.17 | $10.13 | $10.13 | $10.13 | 10,652 |
| 2024-03-05 | $9.98 | $10.06 | $9.97 | $9.97 | $9.97 | 4,001 |
| 2024-03-04 | $10.00 | $10.02 | $9.88 | $9.94 | $9.94 | 58,350 |
| 2024-03-01 | $10.37 | $10.37 | $10.23 | $10.27 | $10.27 | 1,668 |
| 2024-02-29 | $10.45 | $10.45 | $10.34 | $10.40 | $10.40 | 1,515 |
| 2024-02-28 | $10.92 | $10.95 | $10.87 | $10.87 | $10.87 | 5,534 |
| 2024-02-27 | $10.92 | $10.96 | $10.89 | $10.96 | $10.96 | 5,125 |
| 2024-02-26 | $11.09 | $11.09 | $11.00 | $11.05 | $11.05 | 1,089 |
| 2024-02-23 | $11.04 | $11.07 | $11.04 | $11.07 | $11.07 | 1,662 |
| 2024-02-22 | $11.19 | $11.25 | $11.12 | $11.13 | $11.13 | 2,461 |
| 2024-02-21 | $11.25 | $11.25 | $11.19 | $11.19 | $11.19 | 11,238 |
| 2024-02-20 | $11.15 | $11.17 | $11.11 | $11.11 | $11.11 | 18,599 |
| 2024-02-16 | $10.87 | $10.93 | $10.84 | $10.93 | $10.93 | 3,556 |
| 2024-02-15 | $10.90 | $10.91 | $10.89 | $10.91 | $10.91 | 1,099 |
| 2024-02-14 | $10.79 | $10.82 | $10.76 | $10.82 | $10.82 | 2,679 |
| 2024-02-13 | $10.83 | $10.85 | $10.72 | $10.76 | $10.76 | 7,281 |
| 2024-02-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,639 |
| 2024-02-09 | $11.00 | $11.00 | $10.95 | $10.96 | $10.96 | 2,245 |
| 2024-02-08 | $10.81 | $10.95 | $10.81 | $10.90 | $10.90 | 2,227 |
| 2024-02-07 | $11.16 | $11.18 | $11.11 | $11.12 | $11.12 | 27,036 |
| 2024-02-06 | $11.02 | $11.11 | $11.02 | $11.11 | $11.11 | 6,905 |
| 2024-02-05 | $10.97 | $11.04 | $10.97 | $10.99 | $10.99 | 14,189 |
| 2024-02-02 | $11.08 | $11.08 | $11.05 | $11.08 | $11.08 | 971 |
| 2024-02-01 | $11.22 | $11.30 | $11.22 | $11.27 | $11.27 | 2,381 |
| 2024-01-31 | $11.43 | $11.47 | $11.28 | $11.33 | $11.33 | 2,776 |
| 2024-01-30 | $11.45 | $11.49 | $11.45 | $11.49 | $11.49 | 7,941 |
| 2024-01-29 | $11.39 | $11.42 | $11.36 | $11.42 | $11.42 | 1,146 |
| 2024-01-26 | $11.53 | $11.54 | $11.45 | $11.54 | $11.54 | 3,666 |
| 2024-01-25 | $11.42 | $11.42 | $11.34 | $11.39 | $11.39 | 30,289 |
| 2024-01-24 | $11.42 | $11.54 | $11.34 | $11.38 | $11.38 | 7,010 |
| 2024-01-23 | $11.22 | $11.28 | $11.15 | $11.17 | $11.17 | 4,590 |
| 2024-01-22 | $11.29 | $11.30 | $11.22 | $11.23 | $11.23 | 4,910 |
| 2024-01-19 | $11.17 | $11.28 | $11.17 | $11.28 | $11.28 | 790 |
| 2024-01-18 | $11.47 | $11.47 | $11.41 | $11.46 | $11.46 | 3,255 |
| 2024-01-17 | $11.33 | $11.42 | $11.33 | $11.34 | $11.34 | 5,867 |
| 2024-01-16 | $11.46 | $11.57 | $11.46 | $11.49 | $11.49 | 2,762 |
| 2024-01-12 | $11.77 | $11.77 | $11.63 | $11.65 | $11.65 | 1,332 |
| 2024-01-11 | $11.56 | $11.62 | $11.43 | $11.48 | $11.48 | 21,584 |
| 2024-01-10 | $11.18 | $11.31 | $11.18 | $11.31 | $11.31 | 11,256 |
| 2024-01-09 | $11.23 | $11.32 | $11.21 | $11.32 | $11.32 | 2,849 |
| 2024-01-08 | $11.28 | $11.37 | $11.28 | $11.37 | $11.37 | 1,389 |
| 2024-01-05 | $11.31 | $11.47 | $11.19 | $11.40 | $11.40 | 1,866 |
| 2024-01-04 | $11.22 | $11.43 | $11.22 | $11.43 | $11.43 | 3,084 |
| 2024-01-03 | $11.29 | $11.29 | $11.24 | $11.28 | $11.28 | 1,702 |
| 2024-01-02 | $11.39 | $11.51 | $11.33 | $11.42 | $11.42 | 1,753 |
| 2023-12-29 | $11.90 | $11.90 | $11.61 | $11.61 | $11.61 | 1,079 |
| 2023-12-28 | $11.50 | $11.53 | $11.46 | $11.46 | $11.46 | 5,642 |
| 2023-12-27 | $11.60 | $11.70 | $11.51 | $11.52 | $11.52 | 7,239 |
| 2023-12-26 | $11.29 | $11.50 | $11.29 | $11.32 | $11.32 | 1,879 |
| 2023-12-22 | $11.58 | $11.91 | $11.25 | $11.25 | $11.25 | 2,094 |
| 2023-12-21 | $11.49 | $11.57 | $11.42 | $11.57 | $11.57 | 2,600 |
| 2023-12-20 | $11.49 | $11.62 | $11.38 | $11.45 | $11.45 | 6,082 |
| 2023-12-19 | $11.33 | $11.43 | $11.33 | $11.34 | $11.34 | 2,766 |
| 2023-12-18 | $11.11 | $11.32 | $11.07 | $11.07 | $11.07 | 2,432 |
| 2023-12-15 | $10.95 | $11.07 | $10.93 | $10.93 | $10.93 | 2,395 |
| 2023-12-14 | $11.13 | $11.15 | $11.04 | $11.10 | $11.10 | 1,951 |
| 2023-12-13 | $10.59 | $10.59 | $10.52 | $10.59 | $10.59 | 1,825 |
| 2023-12-12 | $10.55 | $10.55 | $10.46 | $10.55 | $10.55 | 8,916 |
| 2023-12-11 | $10.48 | $10.53 | $10.44 | $10.52 | $10.52 | 1,568 |
| 2023-12-08 | $10.42 | $10.53 | $10.35 | $10.47 | $10.47 | 1,880 |
| 2023-12-07 | $10.30 | $10.31 | $10.27 | $10.27 | $10.27 | 1,502 |
| 2023-12-06 | $10.30 | $10.39 | $10.20 | $10.20 | $10.20 | 45,013 |
| 2023-12-05 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 1,055 |
| 2023-12-04 | $10.03 | $10.03 | $9.98 | $9.99 | $9.99 | 2,434 |
| 2023-12-01 | $9.95 | $10.06 | $9.95 | $10.05 | $10.05 | 9,697 |
| 2023-11-30 | $9.76 | $9.79 | $9.70 | $9.70 | $9.70 | 6,662 |
| 2023-11-29 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 1,856 |
| 2023-11-28 | $10.03 | $10.11 | $9.99 | $9.99 | $9.99 | 8,514 |
| 2023-11-27 | $10.00 | $10.08 | $10.00 | $10.07 | $10.07 | 3,303 |
| 2023-11-24 | $10.17 | $10.17 | $10.06 | $10.06 | $10.06 | 897 |
| 2023-11-22 | $10.35 | $10.35 | $10.33 | $10.35 | $10.35 | 2,860 |
| 2023-11-21 | $10.41 | $10.48 | $10.40 | $10.48 | $10.48 | 1,603 |
| 2023-11-20 | $10.35 | $10.40 | $10.27 | $10.36 | $10.36 | 16,651 |
| 2023-11-17 | $10.28 | $10.31 | $10.16 | $10.21 | $10.21 | 4,129 |
| 2023-11-16 | $10.24 | $10.24 | $10.12 | $10.12 | $10.12 | 533 |
| 2023-11-15 | $10.43 | $10.50 | $10.36 | $10.36 | $10.36 | 5,506 |
| 2023-11-14 | $10.25 | $10.31 | $10.25 | $10.25 | $10.25 | 8,651 |
| 2023-11-13 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 4,655 |
| 2023-11-10 | $9.87 | $10.00 | $9.87 | $10.00 | $10.00 | 1,578 |
| 2023-11-09 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 2,623 |
| 2023-11-08 | $10.11 | $10.21 | $10.03 | $10.03 | $10.03 | 6,775 |
| 2023-11-07 | $10.05 | $10.11 | $10.03 | $10.06 | $10.06 | 5,234 |
| 2023-11-06 | $10.09 | $10.15 | $10.04 | $10.10 | $10.10 | 10,717 |
| 2023-11-03 | $9.87 | $10.06 | $9.87 | $10.04 | $10.04 | 4,432 |
| 2023-11-02 | $9.99 | $10.10 | $9.91 | $10.08 | $10.08 | 2,717 |
| 2023-11-01 | $10.20 | $10.25 | $10.14 | $10.18 | $10.08 | 5,404 |
| 2023-10-31 | $10.05 | $10.19 | $9.82 | $9.82 | $9.72 | 24,696 |
| 2023-10-30 | $10.10 | $10.14 | $9.95 | $10.01 | $9.91 | 9,772 |
| 2023-10-27 | $10.04 | $10.04 | $9.89 | $9.91 | $9.80 | 3,696 |
| 2023-10-26 | $9.97 | $9.97 | $9.79 | $9.82 | $9.72 | 18,566 |
| 2023-10-25 | $10.09 | $10.10 | $9.89 | $9.89 | $9.79 | 4,187 |
| 2023-10-24 | $10.02 | $10.06 | $9.96 | $9.96 | $9.86 | 47,312 |
| 2023-10-23 | $9.96 | $10.13 | $9.96 | $9.97 | $9.87 | 6,207 |
| 2023-10-20 | $10.01 | $10.01 | $9.83 | $9.84 | $9.74 | 2,280 |
| 2023-10-19 | $10.11 | $10.17 | $10.05 | $10.13 | $10.03 | 3,492 |
| 2023-10-18 | $10.34 | $10.40 | $10.12 | $10.20 | $10.10 | 5,379 |
| 2023-10-17 | $10.11 | $10.18 | $10.05 | $10.06 | $9.96 | 9,745 |
| 2023-10-16 | $10.06 | $10.10 | $10.05 | $10.07 | $9.96 | 3,865 |
| 2023-10-13 | $9.95 | $10.04 | $9.95 | $10.04 | $9.94 | 1,088 |
| 2023-10-12 | $10.26 | $10.27 | $10.02 | $10.27 | $10.17 | 4,004 |
| 2023-10-11 | $10.34 | $10.42 | $10.29 | $10.42 | $10.31 | 3,851 |
| 2023-10-10 | $10.11 | $10.32 | $10.11 | $10.32 | $10.21 | 9,137 |
| 2023-10-09 | $9.89 | $9.99 | $9.82 | $9.99 | $9.89 | 18,285 |
| 2023-10-06 | $10.04 | $10.35 | $10.04 | $10.17 | $10.07 | 5,007 |
| 2023-10-05 | $10.15 | $10.17 | $10.06 | $10.17 | $10.07 | 6,012 |
| 2023-10-04 | $10.11 | $10.11 | $9.90 | $10.07 | $9.97 | 9,843 |
| 2023-10-03 | $10.38 | $10.41 | $10.23 | $10.37 | $10.26 | 8,823 |
| 2023-10-02 | $10.48 | $10.55 | $10.48 | $10.55 | $10.44 | 2,992 |
| 2023-09-29 | $10.77 | $10.77 | $10.47 | $10.65 | $10.54 | 6,789 |
| 2023-09-28 | $10.75 | $10.75 | $10.59 | $10.72 | $10.61 | 6,074 |
| 2023-09-27 | $10.71 | $10.80 | $10.51 | $10.63 | $10.52 | 11,543 |
| 2023-09-26 | $10.75 | $10.87 | $10.65 | $10.84 | $10.73 | 8,546 |
| 2023-09-25 | $10.94 | $11.02 | $10.87 | $11.02 | $10.91 | 4,178 |
| 2023-09-22 | $11.10 | $11.11 | $10.87 | $11.04 | $11.04 | 4,842 |
| 2023-09-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1,705 |
| 2023-09-20 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 1,671 |
| 2023-09-19 | $11.12 | $11.25 | $11.12 | $11.25 | $11.25 | 13,489 |
| 2023-09-18 | $11.41 | $11.41 | $11.30 | $11.30 | $11.30 | 972 |
| 2023-09-15 | $11.63 | $11.63 | $11.55 | $11.55 | $11.55 | 7,424 |
| 2023-09-14 | $11.42 | $11.42 | $11.40 | $11.42 | $11.42 | 1,069 |
| 2023-09-13 | $11.35 | $11.35 | $11.28 | $11.28 | $11.28 | 3,358 |
| 2023-09-12 | $11.26 | $11.39 | $11.20 | $11.20 | $11.20 | 4,794 |
| 2023-09-11 | $11.27 | $11.34 | $11.27 | $11.34 | $11.34 | 1,277 |
| 2023-09-08 | $11.40 | $11.40 | $11.31 | $11.31 | $11.31 | 729 |
| 2023-09-07 | $11.17 | $11.30 | $11.17 | $11.30 | $11.30 | 12,798 |
| 2023-09-06 | $11.22 | $11.26 | $11.13 | $11.13 | $11.13 | 1,848 |
| 2023-09-05 | $11.23 | $11.33 | $11.19 | $11.25 | $11.25 | 2,397 |
| 2023-09-01 | $10.98 | $11.14 | $10.96 | $10.96 | $10.96 | 3,758 |
| 2023-08-31 | $10.91 | $10.99 | $10.88 | $10.89 | $10.89 | 11,482 |
| 2023-08-30 | $10.96 | $11.13 | $10.96 | $11.13 | $11.13 | 6,597 |
| 2023-08-29 | $10.87 | $10.91 | $10.85 | $10.86 | $10.86 | 5,689 |
| 2023-08-28 | $10.82 | $10.86 | $10.75 | $10.86 | $10.86 | 218,924 |
| 2023-08-25 | $10.66 | $10.69 | $10.56 | $10.69 | $10.69 | 4,722 |
| 2023-08-24 | $10.64 | $10.70 | $10.64 | $10.70 | $10.70 | 1,166 |
| 2023-08-23 | $10.96 | $10.97 | $10.93 | $10.97 | $10.97 | 2,257 |
| 2023-08-22 | $11.00 | $11.00 | $10.86 | $10.86 | $10.86 | 1,244 |
| 2023-08-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 571 |
| 2023-08-18 | $10.80 | $10.86 | $10.80 | $10.86 | $10.86 | 1,547 |
| 2023-08-17 | $11.09 | $11.09 | $11.04 | $11.04 | $11.04 | 818 |
| 2023-08-16 | $11.24 | $11.31 | $11.06 | $11.06 | $11.06 | 4,265 |
| 2023-08-15 | $11.25 | $11.25 | $11.12 | $11.21 | $11.21 | 4,605 |
| 2023-08-14 | $11.11 | $11.36 | $11.11 | $11.26 | $11.26 | 9,859 |
| 2023-08-11 | $11.11 | $11.20 | $11.08 | $11.08 | $11.08 | 4,796 |
| 2023-08-10 | $11.20 | $11.40 | $11.16 | $11.23 | $11.23 | 3,821 |
| 2023-08-09 | $11.14 | $11.25 | $11.08 | $11.14 | $11.14 | 2,814 |
| 2023-08-08 | $11.09 | $11.09 | $11.03 | $11.03 | $11.03 | 2,469 |
| 2023-08-07 | $11.23 | $11.23 | $11.15 | $11.15 | $11.15 | 7,125 |
| 2023-08-04 | $11.02 | $11.05 | $10.86 | $10.86 | $10.86 | 2,045 |
| 2023-08-03 | $10.94 | $10.94 | $10.83 | $10.83 | $10.83 | 1,227 |
| 2023-08-02 | $10.97 | $10.98 | $10.86 | $10.91 | $10.91 | 4,145 |
| 2023-08-01 | $11.28 | $11.35 | $11.10 | $11.25 | $11.25 | 2,495 |
| 2023-07-31 | $11.38 | $11.38 | $11.29 | $11.35 | $11.35 | 532 |
| 2023-07-28 | $11.25 | $11.33 | $11.25 | $11.33 | $11.33 | 469 |
| 2023-07-27 | $11.11 | $11.18 | $11.11 | $11.18 | $11.18 | 1,881 |
| 2023-07-26 | $10.96 | $11.08 | $10.93 | $11.02 | $11.02 | 6,003 |
| 2023-07-25 | $10.84 | $11.00 | $10.84 | $10.90 | $10.90 | 1,717 |
| 2023-07-24 | $10.93 | $11.00 | $10.93 | $11.00 | $11.00 | 2,493 |
| 2023-07-21 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 2,869 |
| 2023-07-20 | $11.15 | $11.15 | $10.98 | $11.07 | $11.07 | 1,811 |
| 2023-07-19 | $11.23 | $11.23 | $11.11 | $11.11 | $11.11 | 2,024 |
| 2023-07-18 | $11.07 | $11.11 | $11.07 | $11.11 | $11.11 | 2,544 |
| 2023-07-17 | $11.09 | $11.09 | $10.93 | $10.93 | $10.93 | 1,539 |
| 2023-07-14 | $11.07 | $11.07 | $10.88 | $10.88 | $10.88 | 809 |
| 2023-07-13 | $11.07 | $11.22 | $11.00 | $11.22 | $11.22 | 2,747 |
| 2023-07-12 | $11.09 | $11.17 | $10.92 | $11.11 | $11.11 | 6,382 |
| 2023-07-11 | $10.91 | $10.98 | $10.85 | $10.98 | $10.98 | 4,216 |
| 2023-07-10 | $10.78 | $10.86 | $10.77 | $10.86 | $10.86 | 2,545 |
| 2023-07-07 | $10.69 | $10.78 | $10.69 | $10.75 | $10.75 | 1,747 |
| 2023-07-06 | $10.55 | $10.64 | $10.55 | $10.64 | $10.64 | 2,706 |
| 2023-07-05 | $10.92 | $10.92 | $10.72 | $10.89 | $10.89 | 6,393 |
| 2023-07-03 | $11.10 | $11.10 | $10.79 | $10.95 | $10.95 | 3,620 |
| 2023-06-30 | $10.79 | $10.93 | $10.79 | $10.90 | $10.90 | 3,687 |
| 2023-06-29 | $10.70 | $10.77 | $10.59 | $10.59 | $10.59 | 8,035 |
| 2023-06-28 | $10.84 | $10.89 | $10.71 | $10.89 | $10.89 | 6,864 |
| 2023-06-27 | $10.98 | $10.98 | $10.64 | $10.79 | $10.79 | 8,394 |
| 2023-06-26 | $10.69 | $10.75 | $10.65 | $10.75 | $10.75 | 7,138 |
| 2023-06-23 | $10.56 | $10.56 | $10.41 | $10.41 | $10.41 | 11,886 |
| 2023-06-22 | $10.76 | $10.83 | $10.76 | $10.83 | $10.83 | 5,183 |
| 2023-06-21 | $10.84 | $11.03 | $10.84 | $11.02 | $11.02 | 2,794 |
| 2023-06-20 | $10.94 | $11.01 | $10.93 | $10.93 | $10.93 | 2,566 |
| 2023-06-16 | $11.14 | $11.20 | $11.05 | $11.06 | $11.06 | 8,583 |
| 2023-06-15 | $10.88 | $10.94 | $10.78 | $10.94 | $10.94 | 4,747 |
| 2023-06-14 | $10.95 | $11.01 | $10.76 | $10.83 | $10.83 | 9,166 |
| 2023-06-13 | $10.84 | $10.93 | $10.80 | $10.80 | $10.80 | 14,546 |
| 2023-06-12 | $10.82 | $10.88 | $10.72 | $10.78 | $10.78 | 13,637 |
| 2023-06-09 | $10.67 | $10.83 | $10.67 | $10.70 | $10.70 | 22,920 |
| 2023-06-08 | $10.47 | $10.58 | $10.47 | $10.58 | $10.58 | 4,722 |
| 2023-06-07 | $10.53 | $10.53 | $10.40 | $10.40 | $10.40 | 8,120 |
| 2023-06-06 | $10.46 | $10.55 | $10.42 | $10.48 | $10.48 | 154,537 |
| 2023-06-05 | $10.38 | $10.44 | $10.34 | $10.44 | $10.44 | 3,766 |
| 2023-06-02 | $10.40 | $10.50 | $10.40 | $10.48 | $10.48 | 9,111 |
| 2023-06-01 | $10.40 | $10.43 | $10.36 | $10.41 | $10.41 | 10,017 |
| 2023-05-31 | $10.21 | $10.26 | $10.10 | $10.25 | $10.25 | 32,127 |
| 2023-05-30 | $10.37 | $10.37 | $10.24 | $10.29 | $10.29 | 4,166 |
| 2023-05-26 | $9.98 | $10.19 | $9.98 | $10.13 | $10.13 | 5,577 |
| 2023-05-25 | $10.17 | $10.23 | $10.10 | $10.17 | $10.17 | 3,147 |
| 2023-05-24 | $10.05 | $10.19 | $10.05 | $10.14 | $9.98 | 2,186 |
| 2023-05-23 | $10.34 | $10.39 | $10.27 | $10.27 | $10.12 | 7,231 |
| 2023-05-22 | $10.39 | $10.39 | $10.34 | $10.34 | $10.18 | 3,470 |
| 2023-05-19 | $10.36 | $10.40 | $10.30 | $10.30 | $10.15 | 11,604 |
| 2023-05-18 | $10.29 | $10.29 | $10.26 | $10.26 | $10.11 | 654 |
| 2023-05-17 | $10.23 | $10.31 | $10.23 | $10.31 | $10.15 | 4,933 |
| 2023-05-16 | $10.25 | $10.27 | $10.19 | $10.25 | $10.09 | 7,808 |
| 2023-05-15 | $10.16 | $10.27 | $10.16 | $10.23 | $10.08 | 5,256 |
| 2023-05-12 | $10.10 | $10.10 | $9.99 | $9.99 | $9.84 | 1,070 |
| 2023-05-11 | $10.15 | $10.20 | $10.12 | $10.20 | $10.04 | 14,837 |
| 2023-05-10 | $10.41 | $10.41 | $10.22 | $10.23 | $10.23 | 6,438 |
| 2023-05-09 | $10.38 | $10.41 | $10.35 | $10.40 | $10.40 | 8,002 |
| 2023-05-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,009 |
| 2023-05-05 | $10.36 | $10.45 | $10.34 | $10.45 | $10.45 | 3,909 |
| 2023-05-04 | $10.58 | $10.58 | $10.22 | $10.35 | $10.35 | 5,532 |
| 2023-05-03 | $10.31 | $10.50 | $10.29 | $10.29 | $10.29 | 3,948 |
| 2023-05-02 | $10.34 | $10.34 | $10.17 | $10.34 | $10.34 | 19,083 |
| 2023-05-01 | $10.19 | $10.39 | $10.12 | $10.27 | $10.27 | 9,783 |
| 2023-04-28 | $10.33 | $10.40 | $10.21 | $10.28 | $10.28 | 2,495 |
| 2023-04-27 | $10.13 | $10.15 | $10.04 | $10.05 | $10.05 | 6,684 |
| 2023-04-26 | $10.20 | $10.24 | $10.12 | $10.17 | $10.17 | 8,030 |
| 2023-04-25 | $10.18 | $10.21 | $10.05 | $10.05 | $10.05 | 17,503 |
| 2023-04-24 | $9.98 | $9.98 | $9.68 | $9.68 | $9.68 | 18,557 |
| 2023-04-21 | $9.60 | $9.78 | $9.60 | $9.73 | $9.73 | 2,739 |
| 2023-04-20 | $9.65 | $9.73 | $9.63 | $9.68 | $9.68 | 4,208 |
| 2023-04-19 | $9.72 | $9.87 | $9.72 | $9.86 | $9.86 | 5,486 |
| 2023-04-18 | $9.70 | $9.77 | $9.69 | $9.69 | $9.69 | 2,448 |
| 2023-04-17 | $9.63 | $9.64 | $9.60 | $9.61 | $9.61 | 3,010 |
| 2023-04-14 | $9.62 | $9.66 | $9.56 | $9.56 | $9.56 | 5,282 |
| 2023-04-13 | $9.47 | $9.52 | $9.44 | $9.52 | $9.52 | 3,048 |
| 2023-04-12 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 3,007 |
| 2023-04-11 | $9.42 | $9.43 | $9.38 | $9.38 | $9.38 | 2,551 |
| 2023-04-10 | $9.37 | $9.40 | $9.21 | $9.22 | $9.22 | 16,646 |
| 2023-04-06 | $9.29 | $9.51 | $9.29 | $9.42 | $9.42 | 8,430 |
| 2023-04-05 | $9.06 | $9.25 | $9.02 | $9.20 | $9.20 | 9,200 |
| 2023-04-04 | $9.21 | $9.37 | $9.18 | $9.18 | $9.18 | 8,511 |
| 2023-04-03 | $9.23 | $9.24 | $9.17 | $9.17 | $9.17 | 11,006 |
| 2023-03-31 | $9.24 | $9.29 | $9.23 | $9.23 | $9.23 | 3,224 |
| 2023-03-30 | $9.15 | $9.22 | $9.15 | $9.21 | $9.21 | 6,166 |
| 2023-03-29 | $8.97 | $9.06 | $8.94 | $8.94 | $8.94 | 1,461 |
| 2023-03-28 | $8.70 | $8.85 | $8.70 | $8.83 | $8.83 | 8,092 |
| 2023-03-27 | $8.73 | $8.87 | $8.71 | $8.82 | $8.82 | 67,423 |
| 2023-03-24 | $8.69 | $8.77 | $8.65 | $8.65 | $8.65 | 26,067 |
| 2023-03-23 | $9.07 | $9.11 | $8.79 | $8.79 | $8.79 | 41,438 |
| 2023-03-22 | $9.08 | $9.14 | $9.05 | $9.05 | $9.05 | 22,318 |
| 2023-03-21 | $9.00 | $9.13 | $9.00 | $9.13 | $9.13 | 52,962 |
| 2023-03-20 | $8.89 | $8.99 | $8.74 | $8.74 | $8.74 | 462,749 |
| 2023-03-17 | $8.56 | $8.75 | $8.54 | $8.72 | $8.72 | 826,517 |
| 2023-03-16 | $8.49 | $8.91 | $8.49 | $8.84 | $8.84 | 57,000 |
| 2023-03-15 | $8.43 | $8.51 | $8.39 | $8.48 | $8.48 | 19,934 |
| 2023-03-14 | $8.77 | $8.87 | $8.77 | $8.86 | $8.86 | 3,795 |
| 2023-03-13 | $8.63 | $8.66 | $8.63 | $8.66 | $8.66 | 3,153 |
| 2023-03-10 | $8.88 | $9.02 | $8.85 | $8.88 | $8.88 | 7,940 |
| 2023-03-09 | $9.11 | $9.11 | $8.98 | $8.98 | $8.98 | 3,242 |
| 2023-03-08 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 1,312 |
| 2023-03-07 | $9.13 | $9.23 | $9.11 | $9.11 | $9.11 | 874 |
| 2023-03-06 | $9.25 | $9.30 | $9.25 | $9.29 | $9.29 | 5,477 |
| 2023-03-03 | $9.16 | $9.25 | $9.16 | $9.25 | $9.25 | 2,609 |
| 2023-03-02 | $9.10 | $9.16 | $9.10 | $9.15 | $9.15 | 11,774 |
| 2023-03-01 | $9.16 | $9.19 | $9.11 | $9.11 | $9.11 | 19,113 |
| 2023-02-28 | $9.35 | $9.36 | $9.23 | $9.23 | $9.23 | 14,171 |
| 2023-02-27 | $9.46 | $9.49 | $9.41 | $9.41 | $9.41 | 3,011 |
| 2023-02-24 | $9.30 | $9.30 | $9.28 | $9.30 | $9.30 | 2,282 |
| 2023-02-23 | $9.27 | $9.30 | $9.27 | $9.30 | $9.30 | 1,625 |
| 2023-02-22 | $9.23 | $9.37 | $9.21 | $9.21 | $9.21 | 2,139 |
| 2023-02-21 | $9.40 | $9.40 | $9.28 | $9.33 | $9.33 | 2,037 |
| 2023-02-17 | $9.28 | $9.48 | $9.28 | $9.30 | $9.30 | 7,179 |
| 2023-02-16 | $9.28 | $9.41 | $9.28 | $9.36 | $9.36 | 5,487 |
| 2023-02-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 684 |
| 2023-02-14 | $9.22 | $9.32 | $9.22 | $9.32 | $9.32 | 9,146 |
| 2023-02-13 | $9.09 | $9.21 | $9.09 | $9.17 | $9.17 | 2,083 |
| 2023-02-10 | $9.00 | $9.01 | $8.95 | $9.01 | $9.01 | 6,023 |
| 2023-02-09 | $9.44 | $9.44 | $9.27 | $9.27 | $9.27 | 8,060 |
| 2023-02-08 | $9.35 | $9.37 | $9.34 | $9.34 | $9.34 | 4,507 |
| 2023-02-07 | $9.23 | $9.31 | $9.14 | $9.30 | $9.30 | 4,346 |
| 2023-02-06 | $9.28 | $9.35 | $9.28 | $9.35 | $9.35 | 6,479 |
| 2023-02-03 | $9.35 | $9.35 | $9.29 | $9.29 | $9.29 | 14,143 |
| 2023-02-02 | $9.58 | $9.61 | $9.57 | $9.58 | $9.58 | 4,759 |
| 2023-02-01 | $9.24 | $9.37 | $9.24 | $9.36 | $9.36 | 9,429 |
| 2023-01-31 | $9.32 | $9.33 | $9.31 | $9.33 | $9.33 | 1,560 |
| 2023-01-30 | $9.41 | $9.45 | $9.41 | $9.42 | $9.42 | 2,239 |
| 2023-01-27 | $9.47 | $9.51 | $9.47 | $9.51 | $9.51 | 166,741 |
| 2023-01-26 | $9.44 | $9.51 | $9.42 | $9.51 | $9.51 | 3,114 |
| 2023-01-25 | $9.38 | $9.50 | $9.38 | $9.49 | $9.49 | 31,346 |
| 2023-01-24 | $9.40 | $9.54 | $9.40 | $9.46 | $9.46 | 6,235 |
| 2023-01-23 | $9.31 | $9.35 | $9.31 | $9.34 | $9.34 | 6,997 |
| 2023-01-20 | $9.28 | $9.34 | $9.27 | $9.32 | $9.32 | 1,714 |
| 2023-01-19 | $9.11 | $9.17 | $9.11 | $9.16 | $9.16 | 1,269 |
| 2023-01-18 | $9.33 | $9.33 | $9.08 | $9.08 | $9.08 | 6,224 |
| 2023-01-17 | $9.32 | $9.40 | $9.22 | $9.30 | $9.30 | 10,595 |
| 2023-01-13 | $9.19 | $9.27 | $9.19 | $9.26 | $9.26 | 24,211 |
| 2023-01-12 | $8.99 | $9.22 | $8.99 | $9.18 | $9.18 | 13,034 |
| 2023-01-11 | $8.71 | $8.71 | $8.63 | $8.70 | $8.70 | 4,367 |
| 2023-01-10 | $8.55 | $8.68 | $8.55 | $8.61 | $8.61 | 12,201 |
| 2023-01-09 | $8.53 | $8.59 | $8.45 | $8.59 | $8.59 | 6,290 |
| 2023-01-06 | $8.36 | $8.47 | $8.34 | $8.47 | $8.47 | 8,377 |
| 2023-01-05 | $8.20 | $8.20 | $8.16 | $8.18 | $8.18 | 8,709 |
| 2023-01-04 | $8.04 | $8.09 | $8.03 | $8.07 | $8.07 | 9,947 |
| 2023-01-03 | $7.94 | $8.01 | $7.92 | $7.95 | $7.95 | 7,674 |
| 2022-12-30 | $7.84 | $7.84 | $7.65 | $7.65 | $7.65 | 9,060 |
| 2022-12-29 | $7.79 | $7.84 | $7.78 | $7.81 | $7.81 | 20,301 |
| 2022-12-28 | $7.90 | $7.90 | $7.80 | $7.83 | $7.83 | 12,488 |
| 2022-12-27 | $8.04 | $8.07 | $7.91 | $7.91 | $7.91 | 4,911 |
| 2022-12-23 | $8.32 | $8.32 | $7.82 | $7.97 | $7.97 | 8,313 |
| 2022-12-22 | $7.92 | $7.92 | $7.81 | $7.84 | $7.84 | 51,812 |
| 2022-12-21 | $7.99 | $8.02 | $7.96 | $7.99 | $7.99 | 17,997 |
| 2022-12-20 | $7.85 | $7.92 | $7.85 | $7.89 | $7.89 | 23,810 |
| 2022-12-19 | $7.91 | $7.97 | $7.81 | $7.82 | $7.82 | 19,503 |
| 2022-12-16 | $7.88 | $7.93 | $7.82 | $7.88 | $7.88 | 14,439 |
| 2022-12-15 | $8.11 | $8.11 | $8.00 | $8.05 | $8.05 | 7,308 |
| 2022-12-14 | $8.18 | $8.25 | $8.17 | $8.20 | $8.20 | 15,492 |
| 2022-12-13 | $8.36 | $8.40 | $8.15 | $8.18 | $8.18 | 20,648 |
| 2022-12-12 | $7.94 | $8.01 | $7.94 | $8.00 | $8.00 | 7,256 |
| 2022-12-09 | $8.02 | $8.06 | $8.00 | $8.01 | $8.01 | 17,877 |
| 2022-12-08 | $7.82 | $7.91 | $7.82 | $7.91 | $7.91 | 31,383 |
| 2022-12-07 | $7.94 | $7.94 | $7.83 | $7.84 | $7.84 | 14,564 |
| 2022-12-06 | $7.85 | $7.87 | $7.75 | $7.84 | $7.84 | 16,743 |
| 2022-12-05 | $7.94 | $7.94 | $7.80 | $7.80 | $7.80 | 90,411 |
| 2022-12-02 | $7.96 | $7.99 | $7.94 | $7.98 | $7.98 | 4,228 |
| 2022-12-01 | $7.96 | $7.98 | $7.91 | $7.93 | $7.93 | 11,582 |
| 2022-11-30 | $7.77 | $7.84 | $7.65 | $7.78 | $7.78 | 15,692 |
| 2022-11-29 | $7.76 | $7.99 | $7.69 | $7.81 | $7.81 | 146,905 |
| 2022-11-28 | $7.83 | $7.84 | $7.68 | $7.69 | $7.69 | 15,447 |
| 2022-11-25 | $7.82 | $7.98 | $7.82 | $7.94 | $7.94 | 7,538 |
| 2022-11-23 | $7.75 | $7.83 | $7.75 | $7.83 | $7.83 | 57,025 |
| 2022-11-22 | $7.46 | $7.56 | $7.45 | $7.52 | $7.52 | 72,680 |
| 2022-11-21 | $7.42 | $7.42 | $7.35 | $7.40 | $7.40 | 33,817 |
| 2022-11-18 | $7.41 | $7.44 | $7.38 | $7.44 | $7.44 | 29,903 |
| 2022-11-17 | $7.13 | $7.34 | $7.13 | $7.30 | $7.30 | 68,571 |
| 2022-11-16 | $7.31 | $7.43 | $7.22 | $7.35 | $7.35 | 24,699 |
| 2022-11-15 | $7.51 | $7.55 | $7.37 | $7.46 | $7.46 | 25,393 |
| 2022-11-14 | $7.47 | $7.48 | $7.41 | $7.42 | $7.42 | 41,722 |
| 2022-11-11 | $7.54 | $7.63 | $7.49 | $7.60 | $7.60 | 15,649 |
| 2022-11-10 | $7.35 | $7.65 | $7.33 | $7.50 | $7.50 | 29,385 |
| 2022-11-09 | $7.05 | $7.17 | $7.00 | $7.02 | $7.02 | 18,858 |
| 2022-11-08 | $7.24 | $7.45 | $7.24 | $7.33 | $7.26 | 34,829 |
| 2022-11-07 | $7.26 | $7.26 | $7.18 | $7.21 | $7.14 | 63,579 |
| 2022-11-04 | $7.19 | $7.29 | $7.16 | $7.27 | $7.20 | 36,004 |
| 2022-11-03 | $6.96 | $7.13 | $6.96 | $7.09 | $7.02 | 33,689 |
| 2022-11-02 | $7.30 | $7.51 | $7.17 | $7.36 | $7.29 | 92,247 |
| 2022-11-01 | $7.43 | $7.43 | $7.27 | $7.33 | $7.26 | 22,366 |
| 2022-10-31 | $7.39 | $7.49 | $7.32 | $7.36 | $7.29 | 81,851 |
| 2022-10-28 | $7.41 | $7.46 | $7.39 | $7.46 | $7.39 | 39,446 |
| 2022-10-27 | $7.52 | $7.54 | $7.38 | $7.39 | $7.32 | 112,605 |
| 2022-10-26 | $7.36 | $7.43 | $7.35 | $7.41 | $7.34 | 83,084 |
| 2022-10-25 | $7.51 | $7.51 | $7.44 | $7.50 | $7.43 | 78,692 |
| 2022-10-24 | $7.48 | $7.48 | $7.29 | $7.39 | $7.32 | 199,583 |
| 2022-10-21 | $7.04 | $7.33 | $7.04 | $7.27 | $7.20 | 101,129 |
| 2022-10-20 | $7.29 | $7.36 | $7.13 | $7.20 | $7.13 | 121,215 |
| 2022-10-19 | $7.22 | $7.27 | $7.05 | $7.16 | $7.09 | 102,696 |
| 2022-10-18 | $7.41 | $7.44 | $7.27 | $7.34 | $7.27 | 148,379 |
| 2022-10-17 | $7.39 | $7.40 | $7.27 | $7.40 | $7.33 | 93,021 |
| 2022-10-14 | $7.05 | $7.16 | $6.92 | $6.99 | $6.99 | 100,283 |
| 2022-10-13 | $6.90 | $7.16 | $6.90 | $7.08 | $7.08 | 146,877 |
| 2022-10-12 | $6.65 | $6.72 | $6.48 | $6.59 | $6.59 | 253,174 |
| 2022-10-11 | $6.84 | $6.96 | $6.69 | $6.71 | $6.71 | 241,035 |
| 2022-10-10 | $6.91 | $7.00 | $6.69 | $6.86 | $6.86 | 112,875 |
| 2022-10-07 | $7.00 | $7.00 | $6.84 | $6.85 | $6.85 | 105,313 |
| 2022-10-06 | $7.10 | $7.13 | $7.00 | $7.03 | $7.03 | 68,613 |
| 2022-10-05 | $7.10 | $7.27 | $7.05 | $7.22 | $7.22 | 172,241 |
| 2022-10-04 | $7.11 | $7.26 | $7.02 | $7.21 | $7.21 | 380,855 |
| 2022-10-03 | $6.58 | $6.74 | $6.55 | $6.71 | $6.71 | 152,539 |
| 2022-09-30 | $6.40 | $6.63 | $6.36 | $6.43 | $6.43 | 115,924 |
| 2022-09-29 | $6.40 | $6.56 | $6.28 | $6.49 | $6.49 | 314,713 |
| 2022-09-28 | $6.50 | $6.82 | $6.50 | $6.70 | $6.70 | 265,583 |
| 2022-09-27 | $6.65 | $6.69 | $6.42 | $6.46 | $6.46 | 529,920 |
| 2022-09-26 | $6.68 | $6.79 | $6.59 | $6.59 | $6.59 | 291,392 |
| 2022-09-23 | $6.76 | $6.86 | $6.62 | $6.73 | $6.73 | 97,107 |
| 2022-09-22 | $7.09 | $7.25 | $7.01 | $7.18 | $7.18 | 101,427 |
| 2022-09-21 | $7.32 | $7.46 | $7.17 | $7.30 | $7.30 | 43,573 |
| 2022-09-20 | $7.42 | $7.61 | $7.39 | $7.55 | $7.55 | 123,512 |
| 2022-09-19 | $7.47 | $7.75 | $7.47 | $7.75 | $7.75 | 105,055 |
| 2022-09-16 | $7.47 | $7.61 | $7.44 | $7.51 | $7.51 | 72,708 |
| 2022-09-15 | $7.62 | $7.91 | $7.62 | $7.65 | $7.65 | 56,983 |
| 2022-09-14 | $7.60 | $7.79 | $7.60 | $7.70 | $7.70 | 35,410 |
| 2022-09-13 | $7.67 | $7.71 | $7.53 | $7.54 | $7.54 | 73,647 |
| 2022-09-12 | $7.71 | $7.84 | $7.68 | $7.73 | $7.73 | 126,661 |
| 2022-09-09 | $7.44 | $7.60 | $7.44 | $7.52 | $7.52 | 63,681 |
| 2022-09-08 | $7.18 | $7.40 | $7.18 | $7.29 | $7.29 | 92,364 |
| 2022-09-07 | $7.25 | $7.38 | $7.25 | $7.33 | $7.33 | 180,993 |
| 2022-09-06 | $7.43 | $7.43 | $7.30 | $7.32 | $7.32 | 153,319 |
| 2022-09-02 | $7.21 | $7.33 | $7.14 | $7.15 | $7.15 | 69,212 |
| 2022-09-01 | $7.10 | $7.20 | $7.02 | $7.12 | $7.12 | 181,381 |
| 2022-08-31 | $7.25 | $7.31 | $7.19 | $7.22 | $7.22 | 98,725 |
| 2022-08-30 | $7.28 | $7.33 | $7.18 | $7.21 | $7.21 | 276,426 |
| 2022-08-29 | $7.17 | $7.49 | $7.17 | $7.21 | $7.21 | 186,766 |
| 2022-08-26 | $7.57 | $7.57 | $7.24 | $7.25 | $7.25 | 78,102 |
| 2022-08-25 | $7.51 | $7.66 | $7.49 | $7.53 | $7.53 | 122,058 |
| 2022-08-24 | $7.39 | $7.49 | $7.36 | $7.46 | $7.46 | 108,001 |
| 2022-08-23 | $7.51 | $7.55 | $7.43 | $7.46 | $7.46 | 158,917 |
| 2022-08-22 | $7.56 | $7.56 | $7.44 | $7.46 | $7.46 | 83,756 |
| 2022-08-19 | $7.66 | $7.67 | $7.60 | $7.61 | $7.61 | 38,773 |
| 2022-08-18 | $7.80 | $7.94 | $7.80 | $7.82 | $7.82 | 43,752 |
| 2022-08-17 | $7.87 | $7.90 | $7.79 | $7.87 | $7.87 | 16,429 |
| 2022-08-16 | $8.03 | $8.07 | $8.01 | $8.05 | $8.05 | 51,192 |
| 2022-08-15 | $8.12 | $8.16 | $8.09 | $8.13 | $8.13 | 33,645 |
| 2022-08-12 | $8.09 | $8.18 | $8.04 | $8.18 | $8.18 | 30,887 |
| 2022-08-11 | $8.21 | $8.23 | $8.01 | $8.05 | $8.05 | 23,330 |
| 2022-08-10 | $8.17 | $8.24 | $8.13 | $8.24 | $8.24 | 66,047 |
| 2022-08-09 | $7.92 | $8.03 | $7.81 | $7.81 | $7.81 | 59,357 |
| 2022-08-08 | $8.10 | $8.20 | $8.09 | $8.09 | $8.09 | 41,112 |
| 2022-08-05 | $8.05 | $8.05 | $7.82 | $7.96 | $7.96 | 17,232 |
| 2022-08-04 | $8.00 | $8.19 | $8.00 | $8.12 | $8.12 | 31,712 |
| 2022-08-03 | $7.83 | $7.99 | $7.83 | $7.87 | $7.87 | 51,876 |
| 2022-08-02 | $7.97 | $7.99 | $7.84 | $7.91 | $7.91 | 83,480 |
| 2022-08-01 | $8.09 | $8.16 | $8.06 | $8.06 | $8.06 | 76,226 |
| 2022-07-29 | $7.95 | $8.13 | $7.95 | $8.08 | $8.08 | 44,862 |
| 2022-07-28 | $7.96 | $8.07 | $7.82 | $8.07 | $8.07 | 85,117 |
| 2022-07-27 | $8.24 | $8.36 | $8.14 | $8.34 | $8.34 | 94,584 |
| 2022-07-26 | $8.05 | $8.19 | $8.00 | $8.07 | $8.07 | 61,716 |
| 2022-07-25 | $8.18 | $8.24 | $8.14 | $8.23 | $8.23 | 103,722 |
| 2022-07-22 | $8.29 | $8.30 | $8.17 | $8.30 | $8.30 | 39,839 |
| 2022-07-21 | $8.15 | $8.23 | $8.03 | $8.23 | $8.23 | 37,004 |
| 2022-07-20 | $8.21 | $8.38 | $8.18 | $8.29 | $8.29 | 63,259 |
| 2022-07-19 | $8.21 | $8.38 | $8.20 | $8.38 | $8.38 | 158,389 |
| 2022-07-18 | $8.13 | $8.19 | $7.99 | $8.02 | $8.02 | 98,908 |
| 2022-07-15 | $7.85 | $7.99 | $7.76 | $7.86 | $7.86 | 71,654 |
| 2022-07-14 | $7.66 | $7.79 | $7.62 | $7.69 | $7.69 | 102,022 |
| 2022-07-13 | $7.78 | $7.83 | $7.69 | $7.74 | $7.74 | 116,355 |
| 2022-07-12 | $7.64 | $7.78 | $7.64 | $7.66 | $7.66 | 187,882 |
| 2022-07-11 | $7.63 | $7.73 | $7.57 | $7.65 | $7.65 | 197,289 |
| 2022-07-08 | $7.80 | $7.88 | $7.74 | $7.75 | $7.75 | 92,629 |
| 2022-07-07 | $7.71 | $7.84 | $7.71 | $7.83 | $7.83 | 180,126 |
| 2022-07-06 | $7.57 | $7.65 | $7.26 | $7.61 | $7.61 | 210,083 |
| 2022-07-05 | $7.44 | $7.60 | $7.26 | $7.60 | $7.60 | 183,315 |
| 2022-07-01 | $7.66 | $7.90 | $7.64 | $7.85 | $7.85 | 68,690 |
| 2022-06-30 | $7.57 | $7.84 | $7.46 | $7.84 | $7.84 | 42,181 |
| 2022-06-29 | $7.94 | $7.96 | $7.77 | $7.95 | $7.95 | 129,979 |
| 2022-06-28 | $8.25 | $8.35 | $8.08 | $8.13 | $8.13 | 109,857 |
| 2022-06-27 | $8.12 | $8.15 | $8.06 | $8.15 | $8.15 | 116,877 |
| 2022-06-24 | $8.05 | $8.09 | $7.98 | $8.00 | $8.00 | 91,139 |
| 2022-06-23 | $7.86 | $8.05 | $7.78 | $7.89 | $7.89 | 231,239 |
| 2022-06-22 | $7.96 | $8.21 | $7.90 | $8.00 | $8.00 | 223,589 |
| 2022-06-21 | $8.30 | $8.30 | $8.11 | $8.25 | $8.25 | 473,600 |
| 2022-06-17 | $8.16 | $8.33 | $8.07 | $8.11 | $8.11 | 182,069 |
| 2022-06-16 | $8.16 | $8.16 | $8.05 | $8.15 | $8.15 | 285,857 |
| 2022-06-15 | $8.35 | $8.59 | $8.31 | $8.54 | $8.54 | 337,548 |
| 2022-06-14 | $7.76 | $8.09 | $7.69 | $7.81 | $7.81 | 190,206 |
| 2022-06-13 | $7.77 | $7.80 | $7.65 | $7.68 | $7.68 | 110,478 |
| 2022-06-10 | $8.39 | $8.46 | $8.29 | $8.30 | $8.30 | 95,267 |
| 2022-06-09 | $8.70 | $8.73 | $8.38 | $8.52 | $8.52 | 45,981 |
| 2022-06-08 | $8.62 | $8.70 | $8.55 | $8.55 | $8.55 | 84,836 |
| 2022-06-07 | $8.55 | $8.71 | $8.54 | $8.63 | $8.63 | 189,523 |
| 2022-06-06 | $8.60 | $8.63 | $8.39 | $8.45 | $8.45 | 100,111 |
| 2022-06-03 | $8.39 | $8.52 | $8.36 | $8.47 | $8.47 | 45,214 |
| 2022-06-02 | $8.38 | $8.63 | $8.24 | $8.60 | $8.60 | 140,226 |
| 2022-06-01 | $8.65 | $8.65 | $8.29 | $8.44 | $8.44 | 203,831 |
| 2022-05-31 | $8.74 | $8.90 | $8.70 | $8.71 | $8.71 | 125,824 |
| 2022-05-27 | $8.86 | $8.89 | $8.75 | $8.75 | $8.75 | 67,874 |
| 2022-05-26 | $8.63 | $8.87 | $8.60 | $8.72 | $8.72 | 61,354 |
| 2022-05-25 | $8.32 | $8.60 | $8.32 | $8.50 | $8.40 | 68,099 |
| 2022-05-24 | $8.45 | $8.45 | $8.18 | $8.33 | $8.23 | 71,762 |
| 2022-05-23 | $8.45 | $8.56 | $8.43 | $8.46 | $8.36 | 333,686 |
| 2022-05-20 | $8.39 | $8.46 | $8.32 | $8.45 | $8.35 | 78,506 |
| 2022-05-19 | $8.16 | $8.41 | $8.15 | $8.27 | $8.17 | 66,068 |
| 2022-05-18 | $8.25 | $8.26 | $8.03 | $8.03 | $7.93 | 43,888 |
| 2022-05-17 | $8.54 | $8.55 | $8.33 | $8.45 | $8.34 | 111,241 |
| 2022-05-16 | $8.21 | $8.38 | $8.18 | $8.29 | $8.19 | 62,132 |
| 2022-05-13 | $8.27 | $8.36 | $8.23 | $8.29 | $8.18 | 49,807 |
| 2022-05-12 | $7.91 | $8.14 | $7.87 | $8.02 | $7.92 | 71,778 |
| 2022-05-11 | $8.10 | $8.20 | $7.94 | $7.94 | $7.84 | 59,373 |
| 2022-05-10 | $8.09 | $8.10 | $7.83 | $7.96 | $7.86 | 164,008 |
| 2022-05-09 | $8.33 | $8.35 | $8.01 | $8.01 | $7.91 | 69,408 |
| 2022-05-06 | $8.50 | $8.64 | $8.49 | $8.60 | $8.49 | 30,744 |
| 2022-05-05 | $8.94 | $8.94 | $8.59 | $8.63 | $8.53 | 66,199 |
| 2022-05-04 | $9.11 | $9.35 | $9.06 | $9.35 | $9.24 | 47,823 |
| 2022-05-03 | $9.27 | $9.32 | $9.01 | $9.21 | $9.10 | 98,329 |
| 2022-05-02 | $9.00 | $9.09 | $8.74 | $9.00 | $8.89 | 63,191 |
| 2022-04-29 | $9.22 | $9.22 | $8.87 | $9.01 | $8.90 | 29,235 |
| 2022-04-28 | $9.00 | $9.27 | $9.00 | $9.10 | $8.99 | 71,743 |
| 2022-04-27 | $8.89 | $8.94 | $8.73 | $8.90 | $8.79 | 82,749 |
| 2022-04-26 | $9.16 | $9.16 | $8.86 | $8.97 | $8.86 | 67,175 |
| 2022-04-25 | $9.14 | $9.24 | $8.99 | $9.22 | $9.10 | 50,376 |
| 2022-04-22 | $9.56 | $9.56 | $9.26 | $9.44 | $9.32 | 125,048 |
| 2022-04-21 | $10.19 | $10.19 | $9.84 | $9.98 | $9.86 | 10,105 |
| 2022-04-20 | $9.82 | $9.93 | $9.82 | $9.91 | $9.79 | 36,356 |
| 2022-04-19 | $9.63 | $9.77 | $9.63 | $9.75 | $9.63 | 157,995 |
| 2022-04-18 | $9.77 | $9.78 | $9.46 | $9.69 | $9.57 | 28,503 |
| 2022-04-14 | $9.72 | $9.84 | $9.62 | $9.78 | $9.66 | 35,122 |
| 2022-04-13 | $9.26 | $9.45 | $9.17 | $9.45 | $9.33 | 35,975 |
| 2022-04-12 | $9.31 | $9.39 | $9.24 | $9.30 | $9.19 | 86,031 |
| 2022-04-11 | $9.44 | $9.56 | $9.40 | $9.48 | $9.36 | 50,477 |
| 2022-04-08 | $9.31 | $9.47 | $9.26 | $9.40 | $9.28 | 26,103 |
| 2022-04-07 | $9.29 | $9.44 | $9.26 | $9.44 | $9.32 | 79,502 |
| 2022-04-06 | $9.34 | $9.37 | $9.24 | $9.34 | $9.23 | 58,871 |
| 2022-04-05 | $9.71 | $9.74 | $9.59 | $9.67 | $9.55 | 74,180 |
| 2022-04-04 | $9.69 | $9.79 | $9.61 | $9.79 | $9.67 | 46,387 |
| 2022-04-01 | $9.65 | $9.85 | $9.65 | $9.70 | $9.58 | 34,232 |
| 2022-03-31 | $9.59 | $9.68 | $9.48 | $9.64 | $9.52 | 36,229 |
| 2022-03-30 | $9.66 | $9.87 | $9.62 | $9.72 | $9.60 | 37,216 |
| 2022-03-29 | $9.73 | $10.09 | $9.73 | $9.85 | $9.73 | 113,525 |
| 2022-03-28 | $9.46 | $9.55 | $9.31 | $9.37 | $9.25 | 35,405 |
| 2022-03-25 | $9.37 | $9.51 | $9.24 | $9.37 | $9.25 | 29,457 |
| 2022-03-24 | $9.11 | $9.49 | $9.11 | $9.28 | $9.17 | 12,154 |
| 2022-03-23 | $9.32 | $9.32 | $9.08 | $9.08 | $8.97 | 78,699 |
| 2022-03-22 | $9.47 | $9.56 | $9.43 | $9.56 | $9.44 | 101,522 |
| 2022-03-21 | $9.28 | $9.41 | $9.23 | $9.39 | $9.27 | 35,094 |
| 2022-03-18 | $9.27 | $9.59 | $9.27 | $9.59 | $9.47 | 31,190 |
| 2022-03-17 | $9.39 | $9.49 | $9.36 | $9.37 | $9.25 | 22,237 |
| 2022-03-16 | $9.27 | $9.43 | $9.26 | $9.43 | $9.31 | 21,725 |
| 2022-03-15 | $8.84 | $8.96 | $8.72 | $8.96 | $8.85 | 106,946 |
| 2022-03-14 | $8.92 | $8.93 | $8.69 | $8.70 | $8.59 | 48,107 |
| 2022-03-11 | $8.93 | $8.93 | $8.75 | $8.77 | $8.66 | 24,506 |
| 2022-03-10 | $8.71 | $8.81 | $8.62 | $8.67 | $8.56 | 74,512 |
| 2022-03-09 | $9.03 | $9.17 | $8.72 | $8.83 | $8.72 | 52,581 |
| 2022-03-08 | $8.12 | $8.46 | $8.00 | $8.14 | $8.04 | 107,718 |
| 2022-03-07 | $8.45 | $8.45 | $8.01 | $8.01 | $7.91 | 37,509 |
| 2022-03-04 | $8.70 | $8.78 | $8.40 | $8.42 | $8.32 | 25,528 |
| 2022-03-03 | $9.18 | $9.22 | $9.08 | $9.13 | $9.01 | 38,855 |
| 2022-03-02 | $9.42 | $9.67 | $9.42 | $9.67 | $9.55 | 22,262 |
| 2022-03-01 | $9.35 | $9.35 | $9.04 | $9.10 | $8.99 | 14,848 |
| 2022-02-28 | $9.81 | $10.00 | $9.64 | $9.78 | $9.66 | 31,235 |
| 2022-02-25 | $9.98 | $10.20 | $9.98 | $10.20 | $10.07 | 10,762 |
| 2022-02-24 | $9.65 | $9.91 | $9.65 | $9.82 | $9.70 | 10,252 |
| 2022-02-23 | $10.51 | $10.70 | $10.29 | $10.47 | $10.34 | 7,099 |
| 2022-02-22 | $10.62 | $10.76 | $10.61 | $10.72 | $10.59 | 5,162 |
| 2022-02-18 | $10.81 | $11.12 | $10.74 | $11.12 | $10.98 | 9,402 |
| 2022-02-17 | $10.87 | $10.91 | $10.74 | $10.82 | $10.69 | 20,259 |
| 2022-02-16 | $10.90 | $11.00 | $10.86 | $11.00 | $10.86 | 7,301 |
| 2022-02-15 | $10.83 | $10.98 | $10.83 | $10.97 | $10.84 | 6,157 |
| 2022-02-14 | $10.86 | $10.92 | $10.81 | $10.89 | $10.76 | 14,105 |
| 2022-02-11 | $11.04 | $11.12 | $10.93 | $10.99 | $10.85 | 7,461 |
| 2022-02-10 | $11.01 | $11.08 | $10.89 | $10.91 | $10.78 | 12,376 |
| 2022-02-09 | $10.83 | $10.83 | $10.78 | $10.79 | $10.66 | 11,773 |
| 2022-02-08 | $10.36 | $10.52 | $10.34 | $10.52 | $10.39 | 9,340 |
| 2022-02-07 | $10.22 | $10.34 | $10.22 | $10.26 | $10.13 | 11,265 |
| 2022-02-04 | $10.11 | $10.19 | $10.08 | $10.19 | $10.06 | 13,718 |
| 2022-02-03 | $10.25 | $10.33 | $10.25 | $10.26 | $10.13 | 8,532 |
| 2022-02-02 | $10.51 | $10.54 | $10.43 | $10.54 | $10.41 | 11,180 |
| 2022-02-01 | $10.43 | $10.56 | $10.36 | $10.55 | $10.42 | 23,917 |
| 2022-01-31 | $10.11 | $10.30 | $10.08 | $10.30 | $10.17 | 13,354 |
| 2022-01-28 | $9.97 | $10.04 | $9.87 | $10.04 | $9.92 | 17,895 |
| 2022-01-27 | $10.06 | $10.10 | $10.00 | $10.04 | $9.92 | 15,498 |
| 2022-01-26 | $10.34 | $10.40 | $10.13 | $10.20 | $10.07 | 29,665 |
| 2022-01-25 | $9.90 | $10.24 | $9.90 | $10.14 | $10.02 | 22,933 |
| 2022-01-24 | $10.05 | $10.15 | $9.94 | $10.15 | $10.03 | 22,008 |
| 2022-01-21 | $10.44 | $10.46 | $10.39 | $10.43 | $10.30 | 17,791 |
| 2022-01-20 | $10.55 | $10.69 | $10.55 | $10.61 | $10.47 | 10,557 |
| 2022-01-19 | $10.50 | $10.58 | $10.43 | $10.53 | $10.40 | 28,548 |
| 2022-01-18 | $10.51 | $10.58 | $10.51 | $10.53 | $10.40 | 28,548 |
| 2022-01-14 | $10.56 | $10.65 | $10.56 | $10.65 | $10.52 | 33,513 |
| 2022-01-13 | $10.72 | $10.72 | $10.66 | $10.66 | $10.53 | 6,432 |
| 2022-01-12 | $10.92 | $10.92 | $10.70 | $10.75 | $10.62 | 3,807 |
| 2022-01-11 | $10.74 | $10.94 | $10.74 | $10.89 | $10.76 | 5,594 |
| 2022-01-10 | $10.66 | $10.80 | $10.66 | $10.80 | $10.67 | 20,267 |
| 2022-01-07 | $10.70 | $10.77 | $10.70 | $10.77 | $10.64 | 18,102 |
| 2022-01-06 | $10.54 | $10.70 | $10.53 | $10.69 | $10.56 | 3,012 |
| 2022-01-05 | $10.72 | $10.72 | $10.63 | $10.66 | $10.53 | 3,451 |
| 2022-01-04 | $10.59 | $10.59 | $10.50 | $10.58 | $10.44 | 4,131 |
| 2022-01-03 | $10.30 | $10.58 | $9.99 | $10.58 | $10.45 | 23,721 |
| 2021-12-31 | $10.18 | $10.34 | $10.06 | $10.21 | $10.08 | 2,681 |
| 2021-12-30 | $10.11 | $10.11 | $10.07 | $10.07 | $9.95 | 2,168 |
| 2021-12-29 | $10.04 | $10.04 | $9.96 | $9.96 | $9.84 | 2,128 |
| 2021-12-28 | $10.18 | $10.48 | $10.07 | $10.26 | $10.13 | 1,906 |
| 2021-12-27 | $10.07 | $10.20 | $10.03 | $10.20 | $10.07 | 2,149 |
| 2021-12-23 | $10.00 | $10.01 | $9.85 | $9.89 | $9.77 | 12,803 |
| 2021-12-22 | $9.72 | $9.83 | $9.71 | $9.77 | $9.65 | 87,171 |
| 2021-12-21 | $9.41 | $9.56 | $9.40 | $9.52 | $9.40 | 60,387 |
| 2021-12-20 | $9.16 | $9.20 | $9.15 | $9.19 | $9.08 | 13,177 |
| 2021-12-17 | $9.03 | $9.16 | $9.03 | $9.08 | $8.97 | 41,190 |
| 2021-12-16 | $8.97 | $8.99 | $8.90 | $8.97 | $8.86 | 35,693 |
| 2021-12-15 | $9.00 | $9.07 | $8.92 | $9.05 | $8.94 | 5,112 |
| 2021-12-14 | $9.24 | $9.30 | $9.21 | $9.26 | $9.15 | 51,916 |
| 2021-12-13 | $9.27 | $9.33 | $9.19 | $9.20 | $9.09 | 9,289 |
| 2021-12-10 | $9.51 | $9.59 | $9.46 | $9.59 | $9.47 | 8,192 |
| 2021-12-09 | $9.64 | $9.65 | $9.62 | $9.65 | $9.53 | 5,464 |
| 2021-12-08 | $9.64 | $9.82 | $9.64 | $9.77 | $9.64 | 9,257 |
| 2021-12-07 | $9.78 | $9.84 | $9.71 | $9.71 | $9.59 | 45,302 |
| 2021-12-06 | $9.57 | $9.84 | $9.57 | $9.79 | $9.67 | 31,922 |
| 2021-12-03 | $9.47 | $9.51 | $9.41 | $9.44 | $9.32 | 8,823 |
| 2021-12-02 | $9.53 | $9.62 | $9.50 | $9.57 | $9.45 | 34,267 |
| 2021-12-01 | $9.65 | $9.65 | $9.26 | $9.26 | $9.15 | 43,250 |
| 2021-11-30 | $9.49 | $9.61 | $9.17 | $9.25 | $9.14 | 136,441 |
| 2021-11-29 | $9.66 | $9.66 | $9.53 | $9.57 | $9.45 | 11,598 |
| 2021-11-26 | $9.58 | $9.62 | $9.36 | $9.41 | $9.29 | 7,748 |
| 2021-11-24 | $9.85 | $10.05 | $9.85 | $10.04 | $9.92 | 8,220 |
| 2021-11-23 | $10.19 | $10.19 | $10.00 | $10.05 | $9.93 | 13,417 |
| 2021-11-22 | $10.04 | $10.15 | $9.90 | $9.91 | $9.79 | 28,307 |
| 2021-11-19 | $10.06 | $10.16 | $10.06 | $10.09 | $9.97 | 2,498 |
| 2021-11-18 | $10.45 | $10.45 | $10.22 | $10.23 | $10.10 | 13,269 |
| 2021-11-17 | $10.30 | $10.33 | $10.17 | $10.26 | $10.13 | 7,585 |
| 2021-11-16 | $10.50 | $10.52 | $10.37 | $10.47 | $10.34 | 16,683 |
| 2021-11-15 | $10.64 | $10.64 | $10.46 | $10.46 | $10.33 | 11,976 |
| 2021-11-12 | $10.88 | $10.92 | $10.70 | $10.70 | $10.57 | 2,537 |
| 2021-11-11 | $11.07 | $11.10 | $10.91 | $10.94 | $10.81 | 2,810 |
| 2021-11-10 | $11.29 | $11.36 | $11.14 | $11.14 | $11.00 | 3,910 |
| 2021-11-09 | $11.44 | $11.44 | $11.28 | $11.35 | $11.21 | 4,049 |
| 2021-11-08 | $11.47 | $11.47 | $11.34 | $11.34 | $11.20 | 11,067 |
| 2021-11-05 | $11.59 | $11.65 | $11.54 | $11.54 | $11.40 | 6,044 |
| 2021-11-04 | $11.57 | $11.57 | $11.43 | $11.44 | $11.30 | 4,425 |
| 2021-11-03 | $11.17 | $11.39 | $11.17 | $11.39 | $11.25 | 16,840 |
| 2021-11-02 | $11.38 | $11.38 | $11.30 | $11.31 | $11.17 | 935 |
| 2021-11-01 | $11.48 | $11.48 | $11.47 | $11.47 | $11.32 | 599 |
| 2021-10-29 | $11.34 | $11.34 | $11.34 | $11.34 | $11.20 | 395 |
| 2021-10-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.50 | 368 |
| 2021-10-27 | $11.62 | $11.62 | $11.42 | $11.42 | $11.28 | 2,012 |
| 2021-10-26 | $11.40 | $11.48 | $11.34 | $11.48 | $11.33 | 2,021 |
| 2021-10-25 | $11.00 | $11.03 | $10.92 | $11.03 | $10.89 | 2,147 |
| 2021-10-22 | $11.00 | $11.05 | $10.99 | $10.99 | $10.85 | 968 |
| 2021-10-21 | $11.04 | $11.25 | $11.01 | $11.15 | $11.01 | 1,674 |
| 2021-10-20 | $11.29 | $11.33 | $11.19 | $11.33 | $11.19 | 12,118 |
| 2021-10-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.41 | 620 |
| 2021-10-18 | $11.48 | $11.58 | $11.48 | $11.51 | $11.36 | 15,682 |
| 2021-10-15 | $11.84 | $11.84 | $11.74 | $11.74 | $11.59 | 1,590 |
| 2021-10-14 | $11.58 | $11.67 | $11.50 | $11.59 | $11.44 | 2,928 |
| 2021-10-13 | $11.27 | $11.37 | $11.23 | $11.37 | $11.23 | 5,387 |
| 2021-10-12 | $11.16 | $11.25 | $11.11 | $11.25 | $11.11 | 14,432 |
| 2021-10-11 | $11.16 | $11.40 | $11.15 | $11.40 | $11.26 | 7,071 |
| 2021-10-08 | $11.27 | $11.35 | $11.25 | $11.28 | $11.14 | 2,615 |
| 2021-10-07 | $11.16 | $11.28 | $11.09 | $11.16 | $11.02 | 8,956 |
| 2021-10-06 | $11.23 | $11.23 | $11.08 | $11.22 | $11.08 | 5,927 |
| 2021-10-05 | $11.63 | $11.77 | $11.54 | $11.57 | $11.43 | 5,927 |
| 2021-10-04 | $11.68 | $11.88 | $11.44 | $11.66 | $11.51 | 8,679 |
| 2021-10-01 | $11.60 | $11.89 | $11.60 | $11.67 | $11.53 | 2,848 |
| 2021-09-30 | $11.27 | $11.39 | $11.21 | $11.21 | $11.07 | 4,162 |
| 2021-09-29 | $11.59 | $11.78 | $11.36 | $11.36 | $11.22 | 14,996 |
| 2021-09-28 | $11.64 | $11.78 | $11.56 | $11.58 | $11.43 | 1,534 |
| 2021-09-27 | $11.99 | $12.12 | $11.90 | $11.90 | $11.75 | 5,542 |
| 2021-09-24 | $11.81 | $11.88 | $11.78 | $11.78 | $11.64 | 1,017 |
| 2021-09-23 | $11.70 | $11.71 | $11.61 | $11.69 | $11.55 | 5,290 |
| 2021-09-22 | $11.65 | $11.78 | $11.47 | $11.67 | $11.53 | 17,176 |
| 2021-09-21 | $11.35 | $11.48 | $11.33 | $11.48 | $11.34 | 19,775 |
| 2021-09-20 | $11.36 | $11.42 | $11.19 | $11.27 | $11.13 | 17,285 |
| 2021-09-17 | $11.61 | $11.61 | $11.42 | $11.58 | $11.44 | 9,027 |
| 2021-09-16 | $11.41 | $11.69 | $11.39 | $11.69 | $11.55 | 7,078 |
| 2021-09-15 | $11.17 | $11.39 | $11.08 | $11.39 | $11.25 | 5,486 |
| 2021-09-14 | $11.64 | $11.64 | $11.40 | $11.49 | $11.35 | 9,290 |
| 2021-09-13 | $11.38 | $11.68 | $11.37 | $11.37 | $11.23 | 3,513 |
| 2021-09-10 | $11.39 | $11.54 | $11.37 | $11.50 | $11.36 | 1,663 |
| 2021-09-09 | $11.51 | $11.67 | $11.41 | $11.41 | $11.26 | 5,964 |
| 2021-09-08 | $11.58 | $11.58 | $11.26 | $11.33 | $11.19 | 11,266 |
| 2021-09-07 | $11.26 | $11.26 | $11.13 | $11.14 | $11.00 | 6,019 |
| 2021-09-03 | $11.05 | $11.12 | $11.05 | $11.12 | $10.98 | 2,198 |
| 2021-09-02 | $11.13 | $11.20 | $11.13 | $11.16 | $11.02 | 44,978 |
| 2021-09-01 | $11.21 | $11.56 | $11.09 | $11.13 | $10.99 | 11,624 |
| 2021-08-31 | $10.96 | $11.03 | $10.92 | $10.97 | $10.84 | 13,697 |
| 2021-08-30 | $11.09 | $11.32 | $11.04 | $11.04 | $10.90 | 3,167 |
| 2021-08-27 | $10.87 | $11.05 | $10.84 | $11.04 | $10.90 | 23,224 |
| 2021-08-26 | $10.90 | $10.90 | $10.78 | $10.78 | $10.65 | 9,498 |
| 2021-08-25 | $10.99 | $11.05 | $10.96 | $10.97 | $10.84 | 4,423 |
| 2021-08-24 | $10.75 | $10.94 | $10.75 | $10.93 | $10.80 | 31,440 |
| 2021-08-23 | $10.43 | $10.76 | $10.40 | $10.57 | $10.44 | 22,835 |
| 2021-08-20 | $10.04 | $10.54 | $10.04 | $10.54 | $10.41 | 9,051 |
| 2021-08-19 | $10.29 | $10.35 | $10.19 | $10.34 | $10.21 | 20,915 |
| 2021-08-18 | $10.47 | $10.68 | $10.41 | $10.66 | $10.53 | 11,882 |
| 2021-08-17 | $10.56 | $10.56 | $10.34 | $10.34 | $10.21 | 18,319 |
| 2021-08-16 | $10.65 | $10.99 | $10.65 | $10.98 | $10.84 | 24,798 |
| 2021-08-13 | $11.04 | $11.04 | $10.78 | $10.92 | $10.79 | 29,199 |
| 2021-08-12 | $11.13 | $11.13 | $10.90 | $11.11 | $10.97 | 7,266 |
| 2021-08-11 | $11.24 | $11.32 | $11.13 | $11.23 | $11.09 | 39,892 |
| 2021-08-10 | $11.20 | $11.33 | $10.99 | $11.33 | $11.19 | 24,549 |
| 2021-08-09 | $11.11 | $11.15 | $11.02 | $11.08 | $10.94 | 18,390 |
| 2021-08-06 | $11.19 | $11.28 | $11.16 | $11.25 | $11.11 | 4,831 |
| 2021-08-05 | $11.30 | $11.50 | $11.18 | $11.40 | $11.26 | 10,396 |
| 2021-08-04 | $10.90 | $11.00 | $10.72 | $10.85 | $10.72 | 18,455 |
| 2021-08-03 | $10.84 | $11.16 | $10.75 | $11.06 | $10.92 | 16,923 |
| 2021-08-02 | $10.77 | $10.94 | $10.77 | $10.84 | $10.71 | 17,203 |
| 2021-07-30 | $10.81 | $10.87 | $10.66 | $10.66 | $10.53 | 3,880 |
| 2021-07-29 | $10.89 | $11.00 | $10.89 | $10.90 | $10.77 | 6,040 |
| 2021-07-28 | $10.64 | $10.78 | $10.58 | $10.71 | $10.58 | 5,143 |
| 2021-07-27 | $10.86 | $10.86 | $10.46 | $10.64 | $10.50 | 29,399 |
| 2021-07-26 | $10.70 | $10.87 | $10.65 | $10.86 | $10.73 | 11,272 |
| 2021-07-23 | $10.70 | $10.70 | $10.55 | $10.56 | $10.43 | 3,373 |
| 2021-07-22 | $10.63 | $10.64 | $10.42 | $10.63 | $10.50 | 9,017 |
| 2021-07-21 | $10.27 | $10.48 | $10.20 | $10.32 | $10.19 | 26,629 |
| 2021-07-20 | $9.58 | $9.86 | $9.55 | $9.78 | $9.65 | 63,900 |
| 2021-07-19 | $9.81 | $9.85 | $9.61 | $9.68 | $9.56 | 35,474 |
| 2021-07-16 | $10.25 | $10.27 | $9.99 | $10.26 | $10.13 | 6,210 |
| 2021-07-15 | $10.09 | $10.16 | $10.00 | $10.10 | $9.97 | 32,270 |
| 2021-07-14 | $10.54 | $10.54 | $10.22 | $10.22 | $10.09 | 11,556 |
| 2021-07-13 | $10.39 | $10.53 | $10.32 | $10.51 | $10.38 | 13,715 |
| 2021-07-12 | $10.70 | $10.70 | $10.48 | $10.48 | $10.35 | 133,200 |
| 2021-07-09 | $10.92 | $10.96 | $10.83 | $10.96 | $10.83 | 9,532 |
| 2021-07-08 | $10.65 | $10.74 | $10.54 | $10.60 | $10.47 | 48,987 |
| 2021-07-07 | $11.33 | $11.33 | $11.10 | $11.12 | $10.98 | 12,284 |
| 2021-07-06 | $11.37 | $11.37 | $11.12 | $11.17 | $11.03 | 4,053 |
| 2021-07-02 | $11.08 | $11.34 | $11.08 | $11.34 | $11.20 | 6,146 |
| 2021-07-01 | $10.99 | $11.10 | $10.99 | $11.03 | $10.89 | 11,608 |
| 2021-06-30 | $10.93 | $11.03 | $10.78 | $10.96 | $10.82 | 8,745 |
| 2021-06-29 | $10.86 | $11.01 | $10.83 | $11.01 | $10.87 | 5,948 |
| 2021-06-28 | $10.91 | $11.01 | $10.82 | $10.84 | $10.71 | 5,086 |
| 2021-06-25 | $11.09 | $11.24 | $11.07 | $11.23 | $11.09 | 25,641 |
| 2021-06-24 | $11.26 | $11.44 | $11.26 | $11.42 | $11.28 | 8,832 |
| 2021-06-23 | $11.47 | $11.49 | $11.40 | $11.49 | $11.35 | 2,705 |
| 2021-06-22 | $11.41 | $11.54 | $11.37 | $11.54 | $11.40 | 17,516 |
| 2021-06-21 | $11.25 | $11.36 | $11.21 | $11.30 | $11.16 | 31,005 |
| 2021-06-18 | $11.55 | $11.55 | $11.20 | $11.34 | $11.20 | 8,648 |
| 2021-06-17 | $11.90 | $12.00 | $11.64 | $11.64 | $11.50 | 5,582 |
| 2021-06-16 | $11.70 | $11.77 | $11.61 | $11.76 | $11.62 | 4,225 |
| 2021-06-15 | $11.80 | $11.80 | $11.59 | $11.62 | $11.48 | 43,352 |
| 2021-06-14 | $11.63 | $11.70 | $11.47 | $11.63 | $11.48 | 9,350 |
| 2021-06-11 | $11.83 | $11.93 | $11.83 | $11.86 | $11.71 | 1,618 |
| 2021-06-10 | $11.80 | $11.86 | $11.61 | $11.75 | $11.60 | 6,510 |
| 2021-06-09 | $11.97 | $12.07 | $11.91 | $11.92 | $11.77 | 6,237 |
| 2021-06-08 | $11.86 | $12.08 | $11.86 | $12.08 | $11.93 | 4,615 |
| 2021-06-07 | $11.56 | $11.73 | $11.56 | $11.73 | $11.59 | 10,151 |
| 2021-06-04 | $11.52 | $11.69 | $11.45 | $11.69 | $11.55 | 3,984 |
| 2021-06-03 | $11.32 | $11.35 | $11.27 | $11.31 | $11.17 | 5,355 |
| 2021-06-02 | $11.60 | $11.74 | $11.44 | $11.44 | $11.30 | 54,368 |
| 2021-06-01 | $11.74 | $11.74 | $11.60 | $11.61 | $11.46 | 9,683 |
| 2021-05-28 | $11.29 | $11.46 | $11.28 | $11.31 | $11.17 | 2,147 |
| 2021-05-27 | $11.42 | $11.50 | $11.39 | $11.47 | $11.33 | 34,579 |
| 2021-05-26 | $11.23 | $11.46 | $11.23 | $11.28 | $11.14 | 60,744 |
| 2021-05-25 | $11.21 | $11.28 | $11.08 | $11.17 | $11.03 | 34,373 |
| 2021-05-24 | $11.21 | $11.34 | $11.21 | $11.29 | $11.15 | 12,372 |
| 2021-05-21 | $11.08 | $11.10 | $11.05 | $11.05 | $10.91 | 9,263 |
| 2021-05-20 | $10.95 | $11.02 | $10.85 | $10.95 | $10.81 | 19,257 |
| 2021-05-19 | $10.81 | $10.82 | $10.75 | $10.81 | $10.68 | 13,105 |
| 2021-05-18 | $11.02 | $11.02 | $10.91 | $10.91 | $10.78 | 4,124 |
| 2021-05-17 | $10.90 | $11.15 | $10.90 | $10.96 | $10.83 | 3,278 |
| 2021-05-14 | $11.06 | $11.28 | $11.06 | $11.22 | $11.08 | 28,658 |
| 2021-05-13 | $10.76 | $10.81 | $10.72 | $10.77 | $10.64 | 9,010 |
| 2021-05-12 | $10.79 | $10.85 | $10.66 | $10.79 | $10.66 | 8,626 |
| 2021-05-11 | $10.99 | $10.99 | $10.77 | $10.86 | $10.73 | 13,359 |
| 2021-05-10 | $11.30 | $11.30 | $11.28 | $11.29 | $11.15 | 5,280 |
| 2021-05-07 | $11.46 | $11.57 | $11.46 | $11.57 | $11.43 | 5,361 |
| 2021-05-06 | $11.28 | $11.38 | $11.24 | $11.35 | $11.21 | 11,230 |
| 2021-05-05 | $11.25 | $11.48 | $11.25 | $11.39 | $11.25 | 8,071 |
| 2021-05-04 | $11.27 | $11.27 | $11.17 | $11.23 | $11.09 | 1,773 |
| 2021-05-03 | $11.40 | $11.57 | $11.22 | $11.41 | $11.26 | 2,322 |
| 2021-04-30 | $11.40 | $11.50 | $11.22 | $11.22 | $11.08 | 20,848 |
| 2021-04-29 | $11.55 | $11.55 | $11.38 | $11.38 | $11.24 | 1,310 |
| 2021-04-28 | $11.63 | $11.66 | $11.51 | $11.51 | $11.37 | 10,596 |
| 2021-04-27 | $11.52 | $11.62 | $11.38 | $11.56 | $11.42 | 4,973 |
| 2021-04-26 | $12.03 | $12.03 | $11.92 | $11.98 | $11.83 | 7,397 |
| 2021-04-23 | $11.82 | $12.06 | $11.75 | $11.75 | $11.61 | 2,417 |
| 2021-04-22 | $11.53 | $11.87 | $11.53 | $11.87 | $11.72 | 13,058 |
| 2021-04-21 | $11.70 | $11.91 | $11.70 | $11.89 | $11.74 | 29,030 |
| 2021-04-20 | $11.82 | $11.98 | $11.65 | $11.65 | $11.51 | 1,172 |
| 2021-04-19 | $12.46 | $12.46 | $12.35 | $12.41 | $12.26 | 1,729 |
| 2021-04-16 | $12.17 | $12.36 | $12.13 | $12.36 | $12.21 | 2,153 |
| 2021-04-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.14 | 404 |
| 2021-04-14 | $12.25 | $12.50 | $12.16 | $12.38 | $12.22 | 4,336 |
| 2021-04-13 | $11.87 | $12.00 | $11.85 | $11.88 | $11.73 | 3,356 |
| 2021-04-12 | $12.02 | $12.12 | $11.79 | $11.87 | $11.72 | 3,365 |
| 2021-04-09 | $12.09 | $12.09 | $11.92 | $12.02 | $11.87 | 1,124 |
| 2021-04-08 | $12.00 | $12.18 | $11.98 | $12.18 | $12.03 | 3,162 |
| 2021-04-07 | $12.18 | $12.18 | $11.99 | $12.18 | $12.03 | 1,461 |
| 2021-04-06 | $12.43 | $12.43 | $12.06 | $12.14 | $11.99 | 5,000 |
| 2021-04-05 | $12.43 | $12.69 | $12.37 | $12.58 | $12.42 | 13,606 |
| 2021-04-01 | $12.04 | $12.17 | $12.01 | $12.01 | $11.86 | 3,892 |
| 2021-03-31 | $11.86 | $12.03 | $11.78 | $11.78 | $11.64 | 99,699 |
| 2021-03-30 | $11.88 | $12.01 | $11.83 | $11.98 | $11.83 | 1,097,596 |
| 2021-03-29 | $11.91 | $12.09 | $11.71 | $11.81 | $11.66 | 653,541 |
| 2021-03-26 | $11.85 | $12.16 | $11.85 | $12.11 | $11.96 | 9,844 |
| 2021-03-25 | $11.61 | $11.92 | $11.61 | $11.92 | $11.77 | 14,406 |
| 2021-03-24 | $11.45 | $11.68 | $11.37 | $11.37 | $11.23 | 11,882 |
| 2021-03-23 | $11.62 | $11.62 | $11.12 | $11.22 | $11.08 | 36,556 |
| 2021-03-22 | $11.90 | $11.90 | $11.57 | $11.80 | $11.65 | 9,541 |
| 2021-03-19 | $11.47 | $11.86 | $11.47 | $11.73 | $11.59 | 20,146 |
| 2021-03-18 | $12.37 | $12.41 | $11.87 | $12.10 | $11.95 | 13,987 |
| 2021-03-17 | $12.53 | $12.53 | $12.09 | $12.41 | $12.26 | 16,347 |
| 2021-03-16 | $12.42 | $12.42 | $12.10 | $12.11 | $11.96 | 26,580 |
| 2021-03-15 | $12.30 | $12.41 | $12.06 | $12.30 | $12.15 | 12,812 |
| 2021-03-12 | $12.08 | $12.32 | $11.92 | $12.21 | $12.05 | 6,564 |
| 2021-03-11 | $11.90 | $12.29 | $11.88 | $12.10 | $11.95 | 23,443 |
| 2021-03-10 | $12.10 | $12.12 | $12.01 | $12.11 | $11.96 | 8,736 |
| 2021-03-09 | $12.24 | $12.31 | $12.22 | $12.22 | $12.07 | 329,938 |
| 2021-03-08 | $12.39 | $12.49 | $12.35 | $12.40 | $12.25 | 6,133 |
| 2021-03-05 | $12.13 | $12.13 | $11.92 | $12.07 | $11.92 | 6,665 |
| 2021-03-04 | $12.50 | $12.53 | $12.19 | $12.36 | $12.21 | 12,935 |
| 2021-03-03 | $12.56 | $12.65 | $12.53 | $12.59 | $12.44 | 8,919 |
| 2021-03-02 | $12.07 | $12.09 | $11.98 | $12.03 | $11.88 | 7,341 |
| 2021-03-01 | $12.08 | $12.17 | $12.06 | $12.13 | $11.98 | 16,882 |
| 2021-02-26 | $12.12 | $12.12 | $11.84 | $12.04 | $11.89 | 6,558 |
| 2021-02-25 | $12.51 | $12.51 | $11.97 | $12.04 | $11.89 | 6,558 |
| 2021-02-24 | $12.51 | $12.75 | $12.51 | $12.64 | $12.48 | 14,807 |
| 2021-02-23 | $12.58 | $12.58 | $12.38 | $12.42 | $12.27 | 14,504 |
| 2021-02-22 | $12.18 | $12.61 | $12.18 | $12.44 | $12.29 | 16,864 |
| 2021-02-19 | $11.88 | $12.09 | $11.88 | $12.09 | $11.94 | 10,003 |
| 2021-02-18 | $11.78 | $11.93 | $11.73 | $11.90 | $11.75 | 38,817 |
| 2021-02-17 | $11.56 | $11.90 | $11.50 | $11.90 | $11.75 | 38,817 |
| 2021-02-16 | $11.74 | $12.21 | $11.74 | $12.01 | $11.86 | 516,075 |
| 2021-02-12 | $11.15 | $11.21 | $11.08 | $11.15 | $11.01 | 11,797 |
| 2021-02-11 | $11.13 | $11.44 | $11.13 | $11.26 | $11.12 | 13,431 |
| 2021-02-10 | $11.20 | $11.20 | $11.01 | $11.08 | $10.94 | 2,575 |
| 2021-02-09 | $11.08 | $11.18 | $11.04 | $11.08 | $10.94 | 2,575 |
| 2021-02-08 | $11.09 | $11.27 | $11.00 | $11.07 | $10.93 | 23,395 |
| 2021-02-05 | $11.24 | $11.39 | $11.24 | $11.28 | $11.14 | 11,285 |
| 2021-02-04 | $10.71 | $10.72 | $10.60 | $10.72 | $10.59 | 16,419 |
| 2021-02-03 | $10.31 | $10.50 | $10.05 | $10.50 | $10.37 | 1,140,923 |
| 2021-02-02 | $10.14 | $10.33 | $10.11 | $10.14 | $10.02 | 587,099 |
| 2021-02-01 | $10.00 | $10.00 | $9.48 | $9.50 | $9.38 | 1,365,694 |
| 2021-01-29 | $9.66 | $9.70 | $9.41 | $9.51 | $9.39 | 14,913 |
| 2021-01-28 | $10.05 | $10.05 | $9.78 | $9.86 | $9.73 | 31,005 |
| 2021-01-27 | $9.89 | $9.97 | $9.65 | $9.86 | $9.74 | 88,654 |
| 2021-01-26 | $10.41 | $10.41 | $9.91 | $10.13 | $10.01 | 721,635 |
| 2021-01-25 | $11.12 | $11.12 | $10.39 | $10.39 | $10.26 | 5,472 |
| 2021-01-22 | $10.93 | $10.98 | $10.67 | $10.86 | $10.72 | 12,485 |
| 2021-01-21 | $10.98 | $11.25 | $10.86 | $11.13 | $11.00 | 7,685 |
| 2021-01-20 | $11.00 | $11.08 | $10.85 | $10.86 | $10.73 | 5,589 |
| 2021-01-19 | $10.80 | $10.88 | $10.54 | $10.67 | $10.54 | 16,645 |
| 2021-01-15 | $11.08 | $11.10 | $10.75 | $11.10 | $10.96 | 10,147 |
| 2021-01-14 | $11.21 | $11.21 | $11.01 | $11.16 | $11.02 | 16,548 |
| 2021-01-13 | $10.84 | $10.84 | $10.56 | $10.74 | $10.61 | 19,166 |
| 2021-01-12 | $10.78 | $10.90 | $10.66 | $10.90 | $10.77 | 15,770 |
| 2021-01-11 | $10.58 | $10.61 | $10.38 | $10.61 | $10.48 | 40,412 |
| 2021-01-08 | $10.74 | $10.88 | $10.47 | $10.84 | $10.71 | 16,019 |
| 2021-01-07 | $10.89 | $10.93 | $10.46 | $10.52 | $10.39 | 11,852 |
| 2021-01-06 | $11.01 | $11.04 | $10.75 | $10.85 | $10.71 | 29,575 |
| 2021-01-05 | $10.22 | $10.70 | $10.22 | $10.70 | $10.57 | 8,280 |
| 2021-01-04 | $10.44 | $10.52 | $10.18 | $10.22 | $10.09 | 40,251 |
| 2020-12-31 | $10.82 | $10.86 | $10.66 | $10.86 | $10.73 | 41,516 |
| 2020-12-30 | $10.72 | $10.91 | $10.66 | $10.72 | $10.59 | 14,091 |
| 2020-12-29 | $11.05 | $11.19 | $10.67 | $10.67 | $10.54 | 41,256 |
| 2020-12-28 | $11.24 | $11.24 | $10.77 | $11.07 | $10.93 | 9,423 |
| 2020-12-24 | $10.83 | $11.03 | $10.82 | $11.00 | $10.86 | 14,995 |
| 2020-12-23 | $10.51 | $10.84 | $10.51 | $10.52 | $10.39 | 13,379 |
| 2020-12-22 | $10.00 | $10.08 | $9.97 | $10.08 | $9.96 | 58,880 |
| 2020-12-21 | $10.15 | $10.45 | $10.04 | $10.45 | $10.32 | 47,012 |
| 2020-12-18 | $10.71 | $10.71 | $10.40 | $10.66 | $10.53 | 24,980 |
| 2020-12-17 | $10.96 | $11.07 | $10.75 | $10.80 | $10.66 | 6,697 |
| 2020-12-16 | $10.93 | $11.07 | $10.75 | $10.94 | $10.81 | 31,073 |
| 2020-12-15 | $10.36 | $10.94 | $10.36 | $10.93 | $10.80 | 15,815 |
| 2020-12-14 | $10.80 | $10.80 | $10.35 | $10.35 | $10.22 | 81,354 |
| 2020-12-11 | $10.28 | $10.35 | $10.19 | $10.30 | $10.17 | 27,721 |
| 2020-12-10 | $10.40 | $10.52 | $10.19 | $10.52 | $10.39 | 19,197 |
| 2020-12-09 | $10.70 | $10.86 | $10.42 | $10.72 | $10.59 | 7,163 |
| 2020-12-08 | $10.50 | $10.62 | $10.41 | $10.44 | $10.31 | 31,899 |
| 2020-12-07 | $10.54 | $10.62 | $10.45 | $10.62 | $10.49 | 73,478 |
| 2020-12-04 | $11.11 | $11.13 | $11.07 | $11.07 | $10.93 | 5,592 |
| 2020-12-03 | $11.13 | $11.22 | $11.12 | $11.22 | $11.08 | 17,817 |
| 2020-12-02 | $10.70 | $10.71 | $10.62 | $10.65 | $10.52 | 48,088 |
| 2020-12-01 | $10.35 | $10.69 | $10.32 | $10.53 | $10.40 | 95,360 |
| 2020-11-30 | $10.72 | $10.72 | $10.02 | $10.09 | $9.96 | 92,277 |
| 2020-11-27 | $10.75 | $10.84 | $10.55 | $10.80 | $10.67 | 9,311 |
| 2020-11-25 | $10.84 | $10.88 | $10.61 | $10.65 | $10.52 | 44,323 |
| 2020-11-24 | $11.22 | $11.22 | $10.91 | $11.00 | $10.86 | 23,008 |
| 2020-11-23 | $10.46 | $10.55 | $10.25 | $10.40 | $10.27 | 43,066 |
| 2020-11-20 | $10.24 | $10.28 | $10.01 | $10.01 | $9.89 | 204,661 |
| 2020-11-19 | $10.16 | $10.47 | $10.01 | $10.47 | $10.34 | 210,772 |
| 2020-11-18 | $10.25 | $10.52 | $10.15 | $10.16 | $10.04 | 33,327 |
| 2020-11-17 | $10.02 | $10.25 | $10.02 | $10.25 | $10.12 | 11,105 |
| 2020-11-16 | $10.00 | $10.21 | $9.95 | $10.01 | $9.88 | 174,588 |
| 2020-11-13 | $9.07 | $9.48 | $9.07 | $9.33 | $9.21 | 9,689 |
| 2020-11-12 | $8.90 | $9.04 | $8.76 | $8.84 | $8.73 | 20,888 |
| 2020-11-11 | $9.07 | $9.09 | $8.90 | $8.99 | $8.88 | 9,974 |
| 2020-11-10 | $8.87 | $9.09 | $8.87 | $9.05 | $8.94 | 40,742 |
| 2020-11-09 | $9.03 | $9.23 | $8.72 | $8.87 | $8.76 | 52,385 |
| 2020-11-06 | $7.91 | $7.91 | $7.75 | $7.85 | $7.75 | 26,565 |
| 2020-11-05 | $7.69 | $8.06 | $7.68 | $8.06 | $7.96 | 26,781 |
| 2020-11-04 | $7.61 | $7.76 | $7.52 | $7.69 | $7.60 | 107,674 |
| 2020-11-03 | $7.55 | $7.55 | $7.29 | $7.29 | $7.20 | 36,082 |
| 2020-11-02 | $7.09 | $7.10 | $6.97 | $6.97 | $6.88 | 28,009 |
| 2020-10-30 | $7.04 | $7.16 | $6.92 | $7.16 | $7.07 | 19,762 |
| 2020-10-29 | $7.06 | $7.20 | $6.71 | $7.06 | $6.97 | 195,086 |
| 2020-10-28 | $7.11 | $7.15 | $6.91 | $7.07 | $6.98 | 29,929 |
| 2020-10-27 | $7.45 | $7.51 | $7.23 | $7.43 | $7.34 | 37,303 |
| 2020-10-26 | $7.78 | $7.78 | $7.29 | $7.50 | $7.41 | 15,789 |
| 2020-10-23 | $7.97 | $8.01 | $7.84 | $7.85 | $7.76 | 7,371 |
| 2020-10-22 | $7.55 | $7.80 | $7.55 | $7.80 | $7.70 | 11,596 |
| 2020-10-21 | $7.45 | $7.68 | $7.39 | $7.65 | $7.56 | 20,096 |
| 2020-10-20 | $7.57 | $7.70 | $7.48 | $7.66 | $7.57 | 117,110 |
| 2020-10-19 | $7.39 | $7.53 | $7.20 | $7.20 | $7.11 | 12,580 |
| 2020-10-16 | $7.22 | $7.36 | $7.19 | $7.28 | $7.19 | 38,014 |
| 2020-10-15 | $6.98 | $7.18 | $6.92 | $7.09 | $7.00 | 53,090 |
| 2020-10-14 | $7.25 | $7.42 | $7.18 | $7.20 | $7.11 | 15,782 |
| 2020-10-13 | $7.23 | $7.45 | $7.23 | $7.39 | $7.30 | 32,993 |
| 2020-10-12 | $7.59 | $7.69 | $7.49 | $7.49 | $7.40 | 7,507 |
| 2020-10-09 | $7.79 | $7.89 | $7.70 | $7.78 | $7.68 | 10,463 |
| 2020-10-08 | $7.61 | $7.65 | $7.43 | $7.57 | $7.48 | 12,589 |
| 2020-10-07 | $7.43 | $7.53 | $7.39 | $7.41 | $7.32 | 13,948 |
| 2020-10-06 | $7.29 | $7.49 | $7.29 | $7.39 | $7.30 | 18,150 |
| 2020-10-05 | $7.02 | $7.24 | $7.01 | $7.09 | $7.00 | 20,406 |
| 2020-10-02 | $6.80 | $7.11 | $6.80 | $7.05 | $6.96 | 10,854 |
| 2020-10-01 | $6.83 | $6.99 | $6.83 | $6.88 | $6.80 | 12,327 |
| 2020-09-30 | $6.94 | $6.94 | $6.76 | $6.76 | $6.68 | 17,217 |
| 2020-09-29 | $6.98 | $6.98 | $6.69 | $6.73 | $6.65 | 11,446 |
| 2020-09-28 | $6.87 | $7.04 | $6.87 | $6.91 | $6.83 | 20,557 |
| 2020-09-25 | $6.58 | $6.73 | $6.52 | $6.64 | $6.55 | 43,579 |
| 2020-09-24 | $6.51 | $6.65 | $6.43 | $6.47 | $6.39 | 20,475 |
| 2020-09-23 | $6.81 | $6.85 | $6.52 | $6.52 | $6.44 | 23,970 |
| 2020-09-22 | $6.57 | $6.64 | $6.50 | $6.58 | $6.50 | 15,062 |
| 2020-09-21 | $7.00 | $7.00 | $6.70 | $6.76 | $6.68 | 28,820 |
| 2020-09-18 | $7.25 | $7.26 | $7.00 | $7.03 | $6.94 | 199,593 |
| 2020-09-17 | $7.47 | $7.48 | $7.30 | $7.36 | $7.27 | 13,650 |
| 2020-09-16 | $7.50 | $7.58 | $7.35 | $7.36 | $7.26 | 13,219 |
| 2020-09-15 | $7.42 | $7.42 | $7.35 | $7.37 | $7.27 | 23,779 |
| 2020-09-14 | $7.40 | $7.48 | $7.38 | $7.48 | $7.39 | 12,642 |
| 2020-09-11 | $7.61 | $7.61 | $7.38 | $7.38 | $7.29 | 27,680 |
| 2020-09-10 | $7.72 | $7.86 | $7.58 | $7.64 | $7.55 | 21,195 |
| 2020-09-09 | $7.77 | $7.78 | $7.61 | $7.72 | $7.63 | 187,943 |
| 2020-09-08 | $7.96 | $8.12 | $7.78 | $7.94 | $7.84 | 13,121 |
| 2020-09-04 | $8.52 | $8.54 | $8.30 | $8.51 | $8.40 | 4,974 |
| 2020-09-03 | $8.47 | $8.55 | $8.28 | $8.28 | $8.18 | 12,335 |
| 2020-09-02 | $8.20 | $8.31 | $8.20 | $8.24 | $8.14 | 14,887 |
| 2020-09-01 | $8.35 | $8.35 | $8.16 | $8.21 | $8.11 | 13,348 |
| 2020-08-31 | $8.15 | $9.02 | $8.15 | $8.41 | $8.31 | 7,523 |
| 2020-08-28 | $8.60 | $8.60 | $8.44 | $8.52 | $8.42 | 10,851 |
| 2020-08-27 | $8.05 | $8.27 | $8.05 | $8.26 | $8.16 | 28,659 |
| 2020-08-26 | $7.97 | $8.08 | $7.93 | $8.08 | $7.98 | 13,632 |
| 2020-08-25 | $7.92 | $8.06 | $7.76 | $7.95 | $7.85 | 27,388 |
| 2020-08-24 | $7.62 | $7.91 | $7.62 | $7.84 | $7.74 | 11,813 |
| 2020-08-21 | $7.70 | $7.99 | $7.70 | $7.99 | $7.89 | 18,950 |
| 2020-08-20 | $7.59 | $7.74 | $7.59 | $7.70 | $7.61 | 34,694 |
| 2020-08-19 | $7.75 | $7.98 | $7.75 | $7.85 | $7.75 | 21,452 |
| 2020-08-18 | $7.78 | $7.87 | $7.72 | $7.75 | $7.65 | 15,811 |
| 2020-08-17 | $7.92 | $7.94 | $7.67 | $7.89 | $7.79 | 16,732 |
| 2020-08-14 | $8.05 | $8.08 | $7.90 | $8.01 | $7.91 | 148,361 |
| 2020-08-13 | $8.27 | $8.47 | $8.23 | $8.24 | $8.14 | 31,546 |
| 2020-08-12 | $8.38 | $8.42 | $8.13 | $8.13 | $8.03 | 3,707 |
| 2020-08-11 | $8.31 | $8.60 | $8.28 | $8.45 | $8.35 | 28,745 |
| 2020-08-10 | $7.86 | $8.05 | $7.86 | $7.97 | $7.87 | 25,489 |
| 2020-08-07 | $7.79 | $7.89 | $7.72 | $7.89 | $7.79 | 9,403 |
| 2020-08-06 | $7.75 | $7.91 | $7.64 | $7.81 | $7.71 | 15,205 |
| 2020-08-05 | $7.75 | $7.91 | $7.75 | $7.76 | $7.66 | 22,198 |
| 2020-08-04 | $7.22 | $7.59 | $7.22 | $7.48 | $7.39 | 17,747 |
| 2020-08-03 | $7.16 | $7.40 | $7.16 | $7.34 | $7.25 | 28,836 |
| 2020-07-31 | $7.25 | $7.41 | $7.09 | $7.32 | $7.23 | 12,826 |
| 2020-07-30 | $7.49 | $7.60 | $7.45 | $7.57 | $7.48 | 23,308 |
| 2020-07-29 | $7.31 | $7.61 | $7.31 | $7.46 | $7.37 | 13,897 |
| 2020-07-28 | $7.52 | $7.52 | $7.24 | $7.26 | $7.17 | 9,555 |
| 2020-07-27 | $7.39 | $7.55 | $7.19 | $7.35 | $7.26 | 16,552 |
| 2020-07-24 | $7.35 | $7.55 | $7.35 | $7.40 | $7.31 | 15,685 |
| 2020-07-23 | $7.28 | $7.47 | $7.24 | $7.35 | $7.26 | 45,117 |
| 2020-07-22 | $7.46 | $7.48 | $7.25 | $7.31 | $7.22 | 62,543 |
| 2020-07-21 | $7.35 | $7.65 | $7.35 | $7.56 | $7.46 | 59,022 |
| 2020-07-20 | $7.32 | $7.48 | $7.25 | $7.48 | $7.39 | 71,418 |
| 2020-07-17 | $7.41 | $7.42 | $7.25 | $7.30 | $7.21 | 9,526 |
| 2020-07-16 | $7.27 | $7.53 | $7.27 | $7.51 | $7.42 | 27,684 |
| 2020-07-15 | $7.42 | $7.62 | $7.42 | $7.48 | $7.39 | 21,175 |
| 2020-07-14 | $7.08 | $7.28 | $7.02 | $7.07 | $6.98 | 16,692 |
| 2020-07-13 | $7.58 | $7.58 | $7.23 | $7.28 | $7.19 | 23,567 |
| 2020-07-10 | $7.08 | $7.37 | $7.03 | $7.14 | $7.05 | 31,206 |
| 2020-07-09 | $7.20 | $7.22 | $6.90 | $6.95 | $6.86 | 24,875 |
| 2020-07-08 | $7.33 | $7.34 | $7.20 | $7.22 | $7.13 | 191,858 |
| 2020-07-07 | $7.52 | $7.52 | $7.12 | $7.37 | $7.28 | 207,682 |
| 2020-07-06 | $7.60 | $7.83 | $7.54 | $7.61 | $7.52 | 678,215 |
| 2020-07-02 | $7.49 | $7.56 | $7.38 | $7.40 | $7.31 | 39,518 |
| 2020-07-01 | $7.03 | $7.26 | $6.92 | $7.07 | $6.98 | 30,940 |
| 2020-06-30 | $6.76 | $7.03 | $6.75 | $7.03 | $6.94 | 21,147 |
| 2020-06-29 | $7.01 | $7.05 | $6.85 | $7.03 | $6.94 | 804,412 |
| 2020-06-26 | $7.03 | $7.12 | $6.84 | $6.84 | $6.76 | 715,149 |
| 2020-06-25 | $6.90 | $7.15 | $6.75 | $7.15 | $7.06 | 101,215 |
| 2020-06-24 | $7.05 | $7.48 | $6.84 | $7.00 | $6.91 | 26,590 |
| 2020-06-23 | $7.51 | $7.60 | $7.43 | $7.47 | $7.37 | 16,391 |
| 2020-06-22 | $7.60 | $7.60 | $7.23 | $7.35 | $7.26 | 20,570 |
| 2020-06-19 | $7.88 | $7.88 | $7.30 | $7.31 | $7.22 | 38,790 |
| 2020-06-18 | $7.46 | $7.65 | $7.44 | $7.65 | $7.56 | 21,207 |
| 2020-06-17 | $7.50 | $7.82 | $7.32 | $7.40 | $7.31 | 24,153 |
| 2020-06-16 | $7.63 | $7.84 | $7.38 | $7.42 | $7.33 | 70,858 |
| 2020-06-15 | $7.46 | $7.65 | $7.04 | $7.36 | $7.27 | 65,402 |
| 2020-06-12 | $7.57 | $7.95 | $7.33 | $7.41 | $7.32 | 300,266 |
| 2020-06-11 | $7.57 | $7.72 | $7.15 | $7.25 | $7.16 | 89,596 |
| 2020-06-10 | $9.87 | $9.94 | $9.56 | $9.60 | $7.74 | 28,614 |
| 2020-06-09 | $9.93 | $10.35 | $9.93 | $10.04 | $8.10 | 35,876 |
| 2020-06-08 | $10.75 | $10.81 | $10.61 | $10.76 | $8.68 | 151,802 |
| 2020-06-05 | $9.72 | $10.61 | $9.72 | $10.55 | $8.51 | 70,849 |
| 2020-06-04 | $9.35 | $9.85 | $9.35 | $9.74 | $7.85 | 25,686 |
| 2020-06-03 | $9.45 | $10.10 | $9.45 | $10.10 | $8.14 | 33,972 |
| 2020-06-02 | $9.29 | $9.57 | $9.28 | $9.41 | $7.59 | 23,631 |
| 2020-06-01 | $9.48 | $9.77 | $9.22 | $9.68 | $7.81 | 33,020 |
| 2020-05-29 | $9.10 | $10.32 | $9.10 | $10.00 | $8.06 | 177,885 |
| 2020-05-28 | $8.85 | $9.98 | $8.85 | $9.72 | $7.84 | 229,002 |
| 2020-05-27 | $9.20 | $10.56 | $9.13 | $9.21 | $7.43 | 62,258 |
| 2020-05-26 | $7.90 | $9.12 | $7.88 | $8.86 | $7.14 | 70,240 |
| 2020-05-22 | $8.03 | $8.03 | $7.75 | $7.90 | $6.37 | 50,601 |
| 2020-05-21 | $7.58 | $7.82 | $7.56 | $7.78 | $6.27 | 62,115 |
| 2020-05-20 | $8.77 | $8.84 | $8.60 | $8.65 | $6.97 | 206,308 |
| 2020-05-19 | $8.77 | $9.05 | $8.77 | $8.91 | $7.18 | 25,923 |
| 2020-05-18 | $8.73 | $9.07 | $8.67 | $8.91 | $7.18 | 28,001 |
| 2020-05-15 | $8.14 | $8.24 | $8.05 | $8.16 | $6.58 | 56,355 |
| 2020-05-14 | $7.50 | $7.94 | $7.45 | $7.85 | $6.33 | 56,328 |
| 2020-05-13 | $8.06 | $8.06 | $7.68 | $7.71 | $6.21 | 35,047 |
| 2020-05-12 | $8.50 | $8.52 | $8.04 | $8.04 | $6.48 | 14,575 |
| 2020-05-11 | $8.85 | $8.93 | $8.59 | $8.78 | $7.08 | 34,386 |
| 2020-05-08 | $9.25 | $9.25 | $8.66 | $8.71 | $7.02 | 10,451 |
| 2020-05-07 | $8.52 | $8.87 | $8.52 | $8.87 | $7.15 | 24,936 |
| 2020-05-06 | $8.52 | $8.69 | $8.50 | $8.52 | $6.87 | 30,509 |
| 2020-05-05 | $8.98 | $9.04 | $8.73 | $8.74 | $7.05 | 79,558 |
| 2020-05-04 | $8.83 | $9.15 | $8.80 | $9.05 | $7.29 | 19,409 |
| 2020-05-01 | $9.41 | $9.41 | $8.90 | $8.90 | $7.18 | 31,121 |
| 2020-04-30 | $9.16 | $9.72 | $9.16 | $9.48 | $7.64 | 67,564 |
| 2020-04-29 | $9.20 | $9.69 | $9.20 | $9.51 | $7.67 | 53,920 |
| 2020-04-28 | $9.14 | $9.25 | $9.00 | $9.00 | $7.26 | 32,124 |
| 2020-04-27 | $8.80 | $8.82 | $8.54 | $8.76 | $7.06 | 69,463 |
| 2020-04-24 | $8.45 | $8.45 | $8.16 | $8.22 | $6.63 | 14,683 |
| 2020-04-23 | $8.92 | $8.98 | $8.42 | $8.42 | $6.79 | 53,914 |
| 2020-04-22 | $8.63 | $8.72 | $8.54 | $8.64 | $6.96 | 28,525 |
| 2020-04-21 | $8.26 | $8.39 | $8.16 | $8.29 | $6.68 | 132,938 |
| 2020-04-20 | $8.45 | $8.49 | $8.27 | $8.39 | $6.76 | 144,341 |
| 2020-04-17 | $8.62 | $8.62 | $8.32 | $8.36 | $6.74 | 59,819 |
| 2020-04-16 | $7.97 | $8.26 | $7.90 | $7.90 | $6.37 | 34,857 |
| 2020-04-15 | $8.24 | $8.42 | $8.20 | $8.27 | $6.67 | 60,620 |
| 2020-04-14 | $8.81 | $9.12 | $8.58 | $8.63 | $6.96 | 112,034 |
| 2020-04-13 | $9.37 | $9.52 | $8.93 | $9.00 | $7.26 | 40,573 |
| 2020-04-09 | $9.47 | $9.56 | $8.94 | $9.23 | $7.44 | 1,201,140 |
| 2020-04-08 | $8.72 | $9.01 | $8.69 | $8.79 | $7.09 | 100,781 |
| 2020-04-07 | $8.82 | $8.82 | $8.06 | $8.14 | $6.56 | 1,146,801 |
| 2020-04-06 | $8.24 | $8.24 | $7.74 | $7.78 | $6.27 | 767,919 |
| 2020-04-03 | $7.69 | $8.06 | $7.37 | $7.65 | $6.17 | 105,177 |
| 2020-04-02 | $8.61 | $8.61 | $8.19 | $8.26 | $6.66 | 94,977 |
| 2020-04-01 | $8.71 | $8.87 | $8.33 | $8.65 | $6.97 | 91,410 |
| 2020-03-31 | $9.50 | $9.68 | $9.22 | $9.43 | $7.60 | 224,549 |
| 2020-03-30 | $9.07 | $9.43 | $9.06 | $9.11 | $7.35 | 107,970 |
| 2020-03-27 | $9.08 | $9.64 | $8.92 | $9.31 | $7.50 | 259,933 |
| 2020-03-26 | $9.15 | $10.03 | $9.15 | $9.84 | $7.93 | 298,619 |
| 2020-03-25 | $8.63 | $9.30 | $8.24 | $9.06 | $7.31 | 650,181 |
| 2020-03-24 | $7.67 | $8.05 | $7.39 | $7.88 | $6.35 | 499,205 |
| 2020-03-23 | $6.93 | $7.13 | $6.73 | $6.80 | $5.48 | 554,342 |
| 2020-03-20 | $6.75 | $7.54 | $6.62 | $6.74 | $5.43 | 475,137 |
| 2020-03-19 | $5.70 | $6.61 | $5.70 | $6.19 | $4.99 | 1,079,564 |
| 2020-03-18 | $6.75 | $6.75 | $6.01 | $6.26 | $5.05 | 127,819 |
| 2020-03-17 | $7.00 | $7.38 | $6.95 | $7.04 | $5.68 | 131,498 |
| 2020-03-16 | $7.39 | $8.30 | $7.36 | $7.59 | $6.12 | 173,016 |
| 2020-03-13 | $8.37 | $8.54 | $7.91 | $8.43 | $6.80 | 70,063 |
| 2020-03-12 | $8.28 | $8.68 | $7.94 | $8.49 | $6.85 | 485,038 |
| 2020-03-11 | $10.20 | $10.20 | $9.57 | $9.68 | $7.81 | 66,220 |
| 2020-03-10 | $10.90 | $11.10 | $10.30 | $10.67 | $8.60 | 461,759 |
| 2020-03-09 | $11.13 | $11.29 | $10.56 | $10.83 | $8.73 | 121,145 |
| 2020-03-06 | $11.17 | $11.85 | $11.17 | $11.65 | $9.39 | 538,806 |
| 2020-03-05 | $11.83 | $12.02 | $11.82 | $11.88 | $9.58 | 958,725 |
| 2020-03-04 | $11.99 | $12.03 | $11.72 | $12.02 | $9.69 | 155,492 |
| 2020-03-03 | $12.30 | $12.49 | $11.98 | $12.11 | $9.76 | 826,426 |
| 2020-03-02 | $12.34 | $12.35 | $12.10 | $12.10 | $9.76 | 52,063 |
| 2020-02-28 | $12.69 | $12.78 | $12.34 | $12.63 | $10.18 | 42,084 |
| 2020-02-27 | $13.30 | $13.50 | $13.14 | $13.14 | $10.59 | 478,780 |
| 2020-02-26 | $14.04 | $14.04 | $13.69 | $13.70 | $11.05 | 341,454 |
| 2020-02-25 | $14.65 | $14.70 | $14.28 | $14.33 | $11.55 | 386,864 |
| 2020-02-24 | $14.63 | $14.82 | $14.59 | $14.63 | $11.80 | 251,415 |
| 2020-02-21 | $15.75 | $15.88 | $15.69 | $15.77 | $12.72 | 298,661 |
| 2020-02-20 | $15.65 | $15.65 | $15.45 | $15.58 | $12.56 | 933,256 |
| 2020-02-19 | $15.85 | $15.90 | $15.79 | $15.79 | $12.73 | 287,654 |
| 2020-02-18 | $15.38 | $15.87 | $15.38 | $15.84 | $12.77 | 947,634 |
| 2020-02-14 | $15.74 | $15.82 | $15.73 | $15.75 | $12.70 | 131,151 |
| 2020-02-13 | $15.66 | $16.05 | $15.66 | $16.02 | $12.92 | 620,197 |
| 2020-02-12 | $15.77 | $15.77 | $15.62 | $15.73 | $12.68 | 12,590 |
| 2020-02-11 | $15.20 | $15.38 | $15.19 | $15.35 | $12.38 | 395,242 |
| 2020-02-10 | $15.07 | $15.18 | $15.05 | $15.17 | $12.23 | 1,463,112 |
| 2020-02-07 | $15.15 | $15.25 | $15.10 | $15.10 | $12.18 | 561,964 |
| 2020-02-06 | $15.25 | $15.25 | $15.09 | $15.12 | $12.19 | 219,089 |
| 2020-02-05 | $15.21 | $15.21 | $15.07 | $15.09 | $12.17 | 33,389 |
| 2020-02-04 | $15.04 | $15.13 | $15.01 | $15.11 | $12.18 | 104,995 |
| 2020-02-03 | $14.96 | $15.00 | $14.78 | $14.90 | $12.01 | 642,405 |
| 2020-01-31 | $14.88 | $15.00 | $14.88 | $15.00 | $12.09 | 4,672 |
| 2020-01-30 | $14.69 | $15.01 | $14.69 | $15.00 | $12.09 | 6,374 |
| 2020-01-29 | $14.42 | $14.83 | $14.42 | $14.79 | $11.93 | 6,523 |
| 2020-01-28 | $14.30 | $14.60 | $14.30 | $14.60 | $11.77 | 27,980 |
| 2020-01-27 | $13.99 | $14.06 | $13.82 | $13.94 | $11.24 | 5,074 |
| 2020-01-24 | $14.63 | $14.63 | $14.06 | $14.30 | $11.53 | 38,503 |
| 2020-01-23 | $14.65 | $14.65 | $14.46 | $14.50 | $11.69 | 13,640 |
| 2020-01-22 | $14.89 | $14.91 | $14.87 | $14.87 | $11.99 | 5,255 |
| 2020-01-21 | $14.67 | $14.75 | $14.66 | $14.72 | $11.86 | 2,430 |
| 2020-01-17 | $14.85 | $14.87 | $14.67 | $14.67 | $11.83 | 2,818 |
| 2020-01-16 | $15.15 | $15.22 | $15.09 | $15.10 | $12.17 | 1,727 |
| 2020-01-15 | $15.91 | $16.00 | $15.89 | $16.00 | $12.90 | 1,802 |
| 2020-01-14 | $15.52 | $15.56 | $15.51 | $15.55 | $12.54 | 7,376 |
| 2020-01-13 | $15.36 | $15.55 | $15.36 | $15.45 | $12.46 | 6,182 |
| 2020-01-10 | $15.61 | $15.61 | $15.34 | $15.34 | $12.37 | 64,403 |
| 2020-01-09 | $15.70 | $15.75 | $15.59 | $15.59 | $12.57 | 13,412 |
| 2020-01-08 | $15.95 | $15.95 | $15.85 | $15.95 | $12.86 | 2,065 |
| 2020-01-07 | $16.00 | $16.00 | $15.88 | $16.00 | $12.90 | 2,776 |
| 2020-01-06 | $15.89 | $16.10 | $15.89 | $16.10 | $12.98 | 6,190 |
| 2020-01-03 | $16.09 | $16.21 | $15.83 | $16.02 | $12.92 | 6,491 |
| 2020-01-02 | $16.19 | $16.36 | $16.19 | $16.23 | $13.08 | 2,500 |
| 2019-12-31 | $16.39 | $16.39 | $16.22 | $16.22 | $13.08 | 2,161 |
| 2019-12-30 | $16.35 | $16.35 | $15.98 | $16.26 | $13.11 | 3,218 |
| 2019-12-27 | $16.05 | $16.29 | $16.05 | $16.28 | $13.13 | 2,954 |
| 2019-12-26 | $15.98 | $16.12 | $15.76 | $16.12 | $13.00 | 2,920 |
| 2019-12-24 | $15.94 | $16.11 | $15.79 | $16.11 | $12.99 | 3,623 |
| 2019-12-23 | $16.00 | $16.00 | $15.80 | $15.80 | $12.74 | 21,873 |
| 2019-12-20 | $15.95 | $15.99 | $15.81 | $15.81 | $12.74 | 5,998 |
| 2019-12-19 | $16.01 | $16.15 | $16.00 | $16.05 | $12.94 | 3,592 |
| 2019-12-18 | $16.26 | $16.26 | $15.92 | $15.92 | $12.84 | 1,632 |
| 2019-12-17 | $16.31 | $16.34 | $16.24 | $16.25 | $13.10 | 10,097 |
| 2019-12-16 | $17.09 | $17.32 | $17.05 | $17.22 | $13.88 | 12,830 |
| 2019-12-13 | $16.44 | $16.68 | $16.44 | $16.66 | $13.43 | 2,731 |
| 2019-12-12 | $15.51 | $15.56 | $15.28 | $15.48 | $12.48 | 12,839 |
| 2019-12-11 | $15.31 | $15.36 | $15.17 | $15.30 | $12.33 | 7,607 |
| 2019-12-10 | $15.43 | $15.53 | $15.35 | $15.44 | $12.45 | 3,440 |
| 2019-12-09 | $15.23 | $15.26 | $15.17 | $15.22 | $12.27 | 8,793 |
| 2019-12-06 | $15.12 | $15.22 | $15.06 | $15.22 | $12.27 | 4,655 |
| 2019-12-05 | $14.84 | $15.10 | $14.83 | $14.95 | $12.05 | 95,503 |
| 2019-12-04 | $14.95 | $15.00 | $14.72 | $14.94 | $12.05 | 6,954 |
| 2019-12-03 | $14.52 | $14.71 | $14.40 | $14.53 | $11.72 | 287,865 |
| 2019-12-02 | $15.00 | $15.10 | $14.77 | $14.87 | $11.99 | 7,081 |
| 2019-11-29 | $15.25 | $15.25 | $15.24 | $15.24 | $12.29 | 1,150 |
| 2019-11-27 | $14.81 | $15.08 | $14.81 | $15.00 | $12.09 | 4,542 |
| 2019-11-26 | $14.75 | $14.83 | $14.66 | $14.81 | $11.94 | 5,762 |
| 2019-11-25 | $14.41 | $14.74 | $14.41 | $14.74 | $11.89 | 4,649 |
| 2019-11-22 | $14.27 | $14.64 | $14.27 | $14.50 | $11.69 | 4,801 |
| 2019-11-21 | $14.21 | $14.36 | $14.18 | $14.20 | $11.45 | 12,028 |
| 2019-11-20 | $14.13 | $14.21 | $14.12 | $14.15 | $11.41 | 3,670 |
| 2019-11-19 | $14.36 | $14.46 | $14.23 | $14.36 | $11.57 | 11,130 |
| 2019-11-18 | $14.64 | $14.64 | $14.34 | $14.47 | $11.66 | 2,978 |
| 2019-11-15 | $13.98 | $14.13 | $13.95 | $14.11 | $11.38 | 9,723 |
| 2019-11-14 | $13.56 | $13.58 | $13.45 | $13.53 | $10.91 | 4,631 |
| 2019-11-13 | $13.72 | $13.72 | $13.57 | $13.62 | $10.98 | 8,534 |
| 2019-11-12 | $13.80 | $13.80 | $13.73 | $13.75 | $11.09 | 2,994 |
| 2019-11-11 | $13.84 | $13.93 | $13.84 | $13.85 | $11.17 | 7,926 |
| 2019-11-08 | $13.78 | $13.79 | $13.50 | $13.57 | $10.94 | 8,751 |
| 2019-11-07 | $13.58 | $13.76 | $13.58 | $13.70 | $11.05 | 7,945 |
| 2019-11-06 | $13.47 | $13.47 | $13.40 | $13.44 | $10.75 | 5,405 |
| 2019-11-05 | $13.40 | $13.55 | $13.40 | $13.43 | $10.74 | 5,586 |
| 2019-11-04 | $13.47 | $13.47 | $13.37 | $13.37 | $10.70 | 18,554 |
| 2019-11-01 | $13.29 | $13.38 | $13.25 | $13.29 | $10.63 | 10,513 |
| 2019-10-31 | $12.94 | $13.21 | $12.94 | $13.15 | $10.52 | 4,730 |
| 2019-10-30 | $13.05 | $13.05 | $12.83 | $12.93 | $10.34 | 8,353 |
| 2019-10-29 | $13.58 | $13.64 | $13.49 | $13.53 | $10.82 | 6,663 |
| 2019-10-28 | $13.26 | $13.62 | $13.20 | $13.51 | $10.81 | 7,128 |
| 2019-10-25 | $13.09 | $13.13 | $13.02 | $13.02 | $10.42 | 2,986 |
| 2019-10-24 | $13.44 | $13.44 | $13.09 | $13.31 | $10.65 | 4,585 |
| 2019-10-23 | $13.42 | $13.59 | $13.35 | $13.59 | $10.87 | 8,895 |
| 2019-10-22 | $13.68 | $13.68 | $13.22 | $13.40 | $10.72 | 6,099 |
| 2019-10-21 | $13.72 | $13.79 | $13.53 | $13.63 | $10.90 | 11,241 |
| 2019-10-18 | $13.63 | $13.68 | $13.63 | $13.66 | $10.93 | 4,052 |
| 2019-10-17 | $13.73 | $13.84 | $13.69 | $13.69 | $10.95 | 5,414 |
| 2019-10-16 | $13.68 | $13.69 | $13.54 | $13.61 | $10.89 | 6,822 |
| 2019-10-15 | $13.33 | $13.84 | $13.33 | $13.76 | $11.01 | 10,806 |
| 2019-10-14 | $13.05 | $13.28 | $12.99 | $13.07 | $10.46 | 36,744 |
| 2019-10-11 | $13.12 | $13.25 | $13.12 | $13.25 | $10.60 | 21,981 |
| 2019-10-10 | $12.21 | $12.45 | $12.21 | $12.45 | $9.96 | 33,485 |
| 2019-10-09 | $12.18 | $12.27 | $12.15 | $12.21 | $9.77 | 10,640 |
| 2019-10-08 | $12.19 | $12.23 | $12.14 | $12.21 | $9.77 | 22,336 |
| 2019-10-07 | $12.79 | $12.86 | $12.72 | $12.74 | $10.19 | 9,053 |
| 2019-10-04 | $12.81 | $12.93 | $12.78 | $12.84 | $10.27 | 14,711 |
| 2019-10-03 | $12.80 | $12.90 | $12.67 | $12.87 | $10.30 | 9,252 |
| 2019-10-02 | $12.97 | $12.97 | $12.84 | $12.91 | $10.33 | 197,460 |
| 2019-10-01 | $13.32 | $13.65 | $13.07 | $13.12 | $10.50 | 834,260 |
| 2019-09-30 | $13.36 | $13.40 | $13.16 | $13.26 | $10.61 | 2,202 |
| 2019-09-27 | $13.86 | $14.00 | $13.70 | $13.73 | $10.99 | 7,562 |
| 2019-09-26 | $13.81 | $13.95 | $13.53 | $13.60 | $10.88 | 26,225 |
| 2019-09-25 | $13.81 | $13.81 | $13.62 | $13.70 | $10.96 | 7,440 |
| 2019-09-24 | $14.00 | $14.00 | $13.80 | $13.93 | $11.15 | 13,590 |
| 2019-09-23 | $13.92 | $14.10 | $13.87 | $13.94 | $11.15 | 17,385 |
| 2019-09-20 | $14.19 | $14.19 | $13.94 | $14.06 | $11.25 | 5,154 |
| 2019-09-19 | $14.01 | $14.14 | $13.90 | $14.00 | $11.20 | 16,001 |
| 2019-09-18 | $14.08 | $14.08 | $13.76 | $13.89 | $11.11 | 10,222 |
| 2019-09-17 | $13.77 | $13.96 | $13.69 | $13.96 | $11.17 | 6,703 |
| 2019-09-16 | $13.93 | $14.08 | $13.86 | $13.94 | $11.15 | 6,870 |
| 2019-09-13 | $14.09 | $14.09 | $13.92 | $13.98 | $11.19 | 35,531 |
| 2019-09-12 | $13.74 | $13.99 | $13.56 | $13.99 | $11.19 | 8,972 |
| 2019-09-11 | $13.96 | $14.00 | $13.95 | $13.97 | $11.18 | 9,536 |
| 2019-09-10 | $13.96 | $13.96 | $13.68 | $13.78 | $11.03 | 8,490 |
| 2019-09-09 | $14.05 | $14.05 | $13.59 | $13.59 | $10.87 | 8,166 |
| 2019-09-06 | $13.67 | $14.00 | $13.67 | $13.68 | $10.95 | 14,294 |
| 2019-09-05 | $14.00 | $14.15 | $13.71 | $14.14 | $11.31 | 21,701 |
| 2019-09-04 | $13.85 | $13.85 | $13.41 | $13.85 | $11.08 | 45,879 |
| 2019-09-03 | $13.14 | $13.59 | $13.14 | $13.36 | $10.69 | 9,744 |
| 2019-08-30 | $13.50 | $13.55 | $13.13 | $13.35 | $10.68 | 8,852 |
| 2019-08-29 | $13.30 | $13.47 | $13.21 | $13.32 | $10.66 | 8,202 |
| 2019-08-28 | $13.30 | $13.40 | $13.12 | $13.12 | $10.50 | 10,425 |
| 2019-08-27 | $13.23 | $13.49 | $13.17 | $13.17 | $10.54 | 83,510 |
| 2019-08-26 | $13.40 | $13.40 | $13.02 | $13.12 | $10.49 | 4,498 |
| 2019-08-23 | $13.08 | $13.50 | $13.04 | $13.13 | $10.51 | 14,735 |
| 2019-08-22 | $12.91 | $12.95 | $12.82 | $12.87 | $10.29 | 25,120 |
| 2019-08-21 | $13.17 | $13.17 | $12.77 | $12.78 | $10.23 | 15,223 |
| 2019-08-20 | $12.85 | $12.85 | $12.74 | $12.74 | $10.19 | 75,123 |
| 2019-08-19 | $12.79 | $13.11 | $12.31 | $12.71 | $10.17 | 12,816 |
| 2019-08-16 | $12.32 | $12.40 | $12.29 | $12.40 | $9.92 | 6,193 |
| 2019-08-15 | $12.34 | $12.51 | $12.25 | $12.39 | $9.91 | 21,559 |
| 2019-08-14 | $12.79 | $12.91 | $12.48 | $12.48 | $9.99 | 11,232 |
| 2019-08-13 | $12.75 | $13.06 | $12.68 | $12.94 | $10.35 | 33,892 |
| 2019-08-12 | $12.61 | $12.82 | $12.61 | $12.75 | $10.20 | 12,155 |
| 2019-08-09 | $13.01 | $13.01 | $12.64 | $12.88 | $10.31 | 8,682 |
| 2019-08-08 | $13.08 | $13.35 | $12.95 | $12.95 | $10.36 | 14,512 |
| 2019-08-07 | $12.80 | $13.16 | $12.80 | $13.00 | $10.40 | 25,013 |
| 2019-08-06 | $13.00 | $13.10 | $12.76 | $12.82 | $10.26 | 44,052 |
| 2019-08-05 | $13.30 | $13.30 | $12.94 | $13.05 | $10.44 | 8,082 |
| 2019-08-02 | $13.30 | $13.48 | $13.08 | $13.21 | $10.57 | 14,942 |
| 2019-08-01 | $13.70 | $14.04 | $13.56 | $13.60 | $10.88 | 25,186 |
| 2019-07-31 | $14.02 | $14.02 | $13.77 | $13.84 | $11.07 | 8,838 |
| 2019-07-30 | $14.24 | $14.38 | $14.02 | $14.31 | $11.45 | 16,377 |
| 2019-07-29 | $14.33 | $14.46 | $14.11 | $14.29 | $11.43 | 6,181 |
| 2019-07-26 | $14.13 | $14.42 | $14.07 | $14.25 | $11.40 | 10,448 |
| 2019-07-25 | $14.05 | $14.33 | $14.02 | $14.02 | $11.22 | 11,824 |
| 2019-07-24 | $14.30 | $14.30 | $14.02 | $14.12 | $11.29 | 10,837 |
| 2019-07-23 | $14.28 | $14.28 | $14.12 | $14.28 | $11.43 | 9,448 |
| 2019-07-22 | $14.75 | $15.05 | $14.74 | $14.75 | $11.80 | 5,918 |
| 2019-07-19 | $15.58 | $15.58 | $15.26 | $15.54 | $12.43 | 6,606 |
| 2019-07-18 | $15.65 | $15.68 | $15.18 | $15.43 | $12.34 | 9,858 |
| 2019-07-17 | $15.08 | $15.42 | $15.05 | $15.27 | $12.21 | 4,776 |
| 2019-07-16 | $15.44 | $15.50 | $15.08 | $15.40 | $12.32 | 15,643 |
| 2019-07-15 | $15.34 | $15.65 | $15.20 | $15.20 | $12.16 | 20,897 |
| 2019-07-12 | $15.45 | $15.45 | $14.99 | $15.09 | $12.07 | 8,526 |
| 2019-07-11 | $14.99 | $15.34 | $14.99 | $15.17 | $12.14 | 11,554 |
| 2019-07-10 | $15.27 | $15.30 | $14.93 | $15.02 | $12.02 | 6,872 |
| 2019-07-09 | $14.92 | $15.23 | $14.89 | $15.20 | $12.16 | 12,747 |
| 2019-07-08 | $14.91 | $15.30 | $14.91 | $15.05 | $12.04 | 5,738 |
| 2019-07-05 | $15.30 | $15.30 | $14.80 | $14.93 | $11.95 | 39,196 |
| 2019-07-03 | $14.95 | $15.33 | $14.94 | $15.33 | $12.27 | 5,507 |
| 2019-07-02 | $15.20 | $15.20 | $14.81 | $14.81 | $11.85 | 14,990 |
| 2019-07-01 | $15.10 | $15.20 | $14.77 | $15.00 | $12.00 | 21,191 |
| 2019-06-28 | $14.95 | $15.10 | $14.90 | $14.95 | $11.96 | 8,821 |
| 2019-06-27 | $14.75 | $14.80 | $14.66 | $14.73 | $11.79 | 7,969 |
| 2019-06-26 | $14.48 | $14.54 | $14.31 | $14.49 | $11.59 | 7,389 |
| 2019-06-25 | $14.37 | $14.54 | $14.23 | $14.24 | $11.39 | 14,275 |
| 2019-06-24 | $14.33 | $14.55 | $14.22 | $14.26 | $11.41 | 17,041 |
| 2019-06-21 | $14.65 | $14.65 | $14.31 | $14.48 | $11.58 | 14,405 |
| 2019-06-20 | $14.40 | $14.63 | $14.32 | $14.57 | $11.66 | 11,079 |
| 2019-06-19 | $14.81 | $15.00 | $14.66 | $14.83 | $11.87 | 22,106 |
| 2019-06-18 | $14.84 | $14.84 | $14.57 | $14.78 | $11.83 | 40,954 |
| 2019-06-17 | $15.08 | $15.08 | $14.84 | $14.96 | $11.97 | 7,038 |
| 2019-06-14 | $15.00 | $15.25 | $14.84 | $14.99 | $11.99 | 60,735 |
| 2019-06-13 | $15.25 | $15.30 | $14.85 | $15.08 | $12.07 | 6,174 |
| 2019-06-12 | $15.37 | $15.40 | $15.35 | $15.35 | $12.28 | 17,172 |
| 2019-06-11 | $15.38 | $15.49 | $15.29 | $15.39 | $12.31 | 70,032 |
| 2019-06-10 | $15.45 | $15.55 | $15.07 | $15.52 | $12.42 | 10,690 |
| 2019-06-07 | $15.30 | $15.35 | $15.04 | $15.20 | $12.16 | 6,729 |
| 2019-06-06 | $15.25 | $15.35 | $15.05 | $15.20 | $12.16 | 16,294 |
| 2019-06-05 | $15.40 | $15.40 | $15.22 | $15.32 | $12.26 | 29,380 |
| 2019-06-04 | $15.25 | $15.30 | $14.86 | $15.10 | $12.08 | 11,270 |
| 2019-06-03 | $15.05 | $15.10 | $14.86 | $14.86 | $11.89 | 12,166 |
| 2019-05-31 | $14.88 | $14.96 | $14.62 | $14.79 | $11.83 | 42,231 |
| 2019-05-30 | $14.58 | $14.61 | $14.20 | $14.41 | $11.53 | 26,511 |
| 2019-05-29 | $14.50 | $14.51 | $14.30 | $14.35 | $11.33 | 30,635 |
| 2019-05-28 | $14.82 | $14.82 | $14.45 | $14.61 | $11.53 | 15,012 |
| 2019-05-24 | $14.40 | $14.50 | $14.33 | $14.34 | $11.32 | 60,420 |
| 2019-05-23 | $14.31 | $14.46 | $14.25 | $14.27 | $11.26 | 12,562 |
| 2019-05-22 | $14.48 | $14.71 | $14.48 | $14.50 | $11.44 | 11,505 |
| 2019-05-21 | $14.48 | $14.83 | $14.42 | $14.59 | $11.52 | 18,541 |
| 2019-05-20 | $14.26 | $14.48 | $14.26 | $14.44 | $11.40 | 17,754 |
| 2019-05-17 | $14.64 | $14.80 | $14.48 | $14.80 | $11.68 | 6,713 |
| 2019-05-16 | $14.53 | $14.84 | $14.43 | $14.43 | $11.39 | 28,611 |
| 2019-05-15 | $14.61 | $15.00 | $14.61 | $14.81 | $11.69 | 13,839 |
| 2019-05-14 | $14.73 | $14.75 | $14.62 | $14.75 | $11.64 | 16,471 |
| 2019-05-13 | $14.47 | $14.81 | $14.46 | $14.75 | $11.64 | 4,712 |
| 2019-05-10 | $14.79 | $14.95 | $14.67 | $14.85 | $11.72 | 8,414 |
| 2019-05-09 | $14.58 | $14.79 | $14.58 | $14.60 | $11.52 | 15,586 |
| 2019-05-08 | $15.06 | $15.06 | $14.65 | $14.65 | $11.56 | 35,979 |
| 2019-05-07 | $14.93 | $15.10 | $14.76 | $14.89 | $11.75 | 5,849 |
| 2019-05-06 | $15.10 | $15.21 | $14.90 | $15.07 | $11.89 | 9,894 |
| 2019-05-03 | $15.22 | $15.36 | $15.10 | $15.10 | $11.92 | 9,741 |
| 2019-05-02 | $15.01 | $15.01 | $14.85 | $15.01 | $11.85 | 3,810 |
| 2019-05-01 | $15.25 | $15.28 | $14.82 | $15.05 | $11.88 | 7,664 |
| 2019-04-30 | $14.94 | $14.94 | $14.46 | $14.79 | $11.67 | 16,321 |
| 2019-04-29 | $15.70 | $15.70 | $15.34 | $15.70 | $12.39 | 341,278 |
| 2019-04-26 | $15.88 | $15.97 | $15.59 | $15.78 | $12.45 | 7,359 |
| 2019-04-25 | $15.64 | $15.80 | $15.47 | $15.47 | $12.21 | 31,809 |
| 2019-04-24 | $15.60 | $15.95 | $15.50 | $15.50 | $12.23 | 18,801 |
| 2019-04-23 | $15.85 | $15.92 | $15.62 | $15.62 | $12.33 | 12,453 |
| 2019-04-22 | $16.05 | $16.05 | $15.68 | $15.86 | $12.51 | 3,538 |
| 2019-04-18 | $16.04 | $16.04 | $15.67 | $15.70 | $12.39 | 69,585 |
| 2019-04-17 | $16.18 | $16.18 | $15.98 | $16.01 | $12.64 | 8,576 |
| 2019-04-16 | $16.05 | $16.10 | $15.72 | $16.10 | $12.71 | 5,338 |
| 2019-04-15 | $16.05 | $16.15 | $15.77 | $15.91 | $12.56 | 22,092 |
| 2019-04-12 | $16.14 | $16.15 | $15.79 | $15.79 | $12.46 | 8,733 |
| 2019-04-11 | $15.82 | $16.03 | $15.67 | $15.86 | $12.52 | 5,323 |
| 2019-04-10 | $16.33 | $16.35 | $16.13 | $16.20 | $12.79 | 68,324 |
| 2019-04-09 | $16.63 | $16.63 | $16.51 | $16.57 | $13.08 | 112,132 |
| 2019-04-08 | $16.65 | $16.65 | $16.26 | $16.36 | $12.91 | 9,458 |
| 2019-04-05 | $16.49 | $16.65 | $16.32 | $16.65 | $13.14 | 8,428 |
| 2019-04-04 | $16.67 | $16.78 | $16.56 | $16.77 | $13.23 | 2,437 |
| 2019-04-03 | $16.96 | $17.09 | $16.70 | $16.91 | $13.35 | 3,522 |
| 2019-04-02 | $16.94 | $16.94 | $16.65 | $16.66 | $13.15 | 5,038 |
| 2019-04-01 | $16.85 | $17.02 | $16.67 | $16.85 | $13.30 | 3,665 |
| 2019-03-29 | $16.74 | $16.87 | $16.58 | $16.75 | $13.22 | 6,101 |
| 2019-03-28 | $16.90 | $16.90 | $16.68 | $16.79 | $13.25 | 2,518 |
| 2019-03-27 | $16.99 | $17.02 | $16.75 | $16.85 | $13.30 | 9,850 |
| 2019-03-26 | $16.94 | $16.94 | $16.61 | $16.74 | $13.21 | 3,282 |
| 2019-03-25 | $16.64 | $16.70 | $16.35 | $16.51 | $13.03 | 5,237 |
| 2019-03-22 | $16.38 | $16.50 | $16.26 | $16.39 | $12.94 | 4,190 |
| 2019-03-21 | $16.67 | $16.67 | $16.38 | $16.54 | $13.05 | 3,329 |
| 2019-03-20 | $16.66 | $16.98 | $16.63 | $16.69 | $13.17 | 9,621 |
| 2019-03-19 | $17.10 | $17.12 | $16.90 | $17.00 | $13.42 | 5,949 |
| 2019-03-18 | $17.03 | $17.07 | $16.77 | $17.07 | $13.47 | 6,066 |
| 2019-03-15 | $16.50 | $17.04 | $16.50 | $16.96 | $13.39 | 4,327 |
| 2019-03-14 | $16.13 | $16.50 | $16.13 | $16.35 | $12.90 | 5,664 |
| 2019-03-13 | $16.25 | $16.25 | $15.95 | $16.10 | $12.71 | 3,131 |
| 2019-03-12 | $15.81 | $16.14 | $15.81 | $16.03 | $12.65 | 15,228 |
| 2019-03-11 | $16.10 | $16.15 | $16.05 | $16.10 | $12.71 | 3,598 |
| 2019-03-08 | $16.15 | $16.18 | $16.00 | $16.09 | $12.70 | 3,409 |
| 2019-03-07 | $16.21 | $16.22 | $16.10 | $16.11 | $12.72 | 11,229 |
| 2019-03-06 | $16.38 | $16.38 | $16.22 | $16.26 | $12.83 | 6,545 |
| 2019-03-05 | $16.26 | $16.34 | $16.25 | $16.30 | $12.86 | 19,127 |
| 2019-03-04 | $16.12 | $16.28 | $15.86 | $16.09 | $12.70 | 4,983 |
| 2019-03-01 | $16.39 | $16.41 | $16.21 | $16.33 | $12.89 | 5,072 |
| 2019-02-28 | $16.13 | $16.41 | $16.10 | $16.26 | $12.83 | 3,934 |
| 2019-02-27 | $16.44 | $16.47 | $16.10 | $16.31 | $12.87 | 4,534 |
| 2019-02-26 | $16.20 | $16.43 | $16.12 | $16.32 | $12.88 | 30,031 |
| 2019-02-25 | $16.33 | $16.33 | $15.90 | $16.09 | $12.70 | 5,788 |
| 2019-02-22 | $16.15 | $16.15 | $15.92 | $15.99 | $12.62 | 8,262 |
| 2019-02-21 | $16.18 | $16.20 | $15.89 | $15.89 | $12.54 | 5,782 |
| 2019-02-20 | $16.31 | $16.31 | $16.01 | $16.13 | $12.73 | 9,941 |
| 2019-02-19 | $16.06 | $16.48 | $16.06 | $16.31 | $12.87 | 22,172 |
| 2019-02-15 | $16.19 | $16.22 | $16.10 | $16.22 | $12.80 | 6,772 |
| 2019-02-14 | $16.04 | $16.04 | $15.72 | $15.88 | $12.53 | 8,140 |
| 2019-02-13 | $15.68 | $16.04 | $15.67 | $15.76 | $12.44 | 10,716 |
| 2019-02-12 | $15.55 | $15.62 | $15.55 | $15.62 | $12.33 | 9,497 |
| 2019-02-11 | $15.97 | $15.97 | $15.59 | $15.59 | $12.30 | 11,404 |
| 2019-02-08 | $16.07 | $16.07 | $15.93 | $15.98 | $12.61 | 9,216 |
| 2019-02-07 | $16.03 | $16.04 | $15.93 | $15.98 | $12.61 | 4,728 |
| 2019-02-06 | $16.08 | $16.15 | $16.00 | $16.08 | $12.69 | 13,195 |
| 2019-02-05 | $16.33 | $16.33 | $15.99 | $15.99 | $12.62 | 9,259 |
| 2019-02-04 | $16.33 | $16.34 | $15.99 | $16.17 | $12.76 | 6,557 |
| 2019-02-01 | $16.35 | $16.37 | $15.97 | $16.15 | $12.74 | 5,952 |
| 2019-01-31 | $16.37 | $16.39 | $16.09 | $16.22 | $12.80 | 10,513 |
| 2019-01-30 | $16.34 | $16.50 | $16.32 | $16.50 | $13.02 | 19,776 |
| 2019-01-29 | $16.27 | $16.62 | $16.27 | $16.44 | $12.98 | 18,934 |
| 2019-01-28 | $16.24 | $16.49 | $16.20 | $16.33 | $12.89 | 34,199 |
| 2019-01-25 | $16.23 | $16.36 | $16.10 | $16.15 | $12.75 | 5,317 |
| 2019-01-24 | $16.30 | $16.35 | $16.05 | $16.21 | $12.79 | 13,228 |
| 2019-01-23 | $16.27 | $16.27 | $16.03 | $16.17 | $12.76 | 16,611 |
| 2019-01-22 | $16.04 | $16.14 | $15.84 | $15.84 | $12.50 | 24,770 |
| 2019-01-18 | $15.47 | $15.64 | $15.41 | $15.41 | $12.16 | 16,720 |
| 2019-01-17 | $15.52 | $15.65 | $15.44 | $15.65 | $12.35 | 3,999 |
| 2019-01-16 | $15.68 | $15.72 | $15.60 | $15.67 | $12.36 | 11,112 |
| 2019-01-15 | $15.63 | $15.88 | $15.61 | $15.88 | $12.53 | 25,896 |
| 2019-01-14 | $15.89 | $15.94 | $15.62 | $15.73 | $12.42 | 22,850 |
| 2019-01-11 | $15.76 | $16.00 | $15.76 | $15.89 | $12.54 | 11,855 |
| 2019-01-10 | $15.84 | $15.95 | $15.71 | $15.95 | $12.59 | 30,880 |
| 2019-01-09 | $15.83 | $15.89 | $15.72 | $15.81 | $12.47 | 18,673 |
| 2019-01-08 | $15.50 | $15.50 | $15.36 | $15.40 | $12.15 | 49,648 |
| 2019-01-07 | $15.23 | $15.50 | $15.19 | $15.24 | $12.03 | 9,154 |
| 2019-01-04 | $14.80 | $15.00 | $14.80 | $14.81 | $11.69 | 4,040 |
| 2019-01-03 | $14.82 | $14.82 | $14.48 | $14.80 | $11.68 | 107,136 |
| 2019-01-02 | $14.52 | $14.73 | $14.43 | $14.63 | $11.55 | 151,433 |
| 2018-12-31 | $14.55 | $14.94 | $14.52 | $14.53 | $11.47 | 20,968 |
| 2018-12-28 | $14.49 | $14.60 | $14.29 | $14.42 | $11.38 | 24,783 |
| 2018-12-27 | $14.06 | $14.29 | $13.97 | $14.17 | $11.18 | 25,784 |
| 2018-12-26 | $14.11 | $14.61 | $13.91 | $14.42 | $11.38 | 20,807 |
| 2018-12-24 | $14.34 | $14.50 | $14.05 | $14.05 | $11.09 | 6,206 |
| 2018-12-21 | $14.05 | $14.10 | $13.88 | $13.93 | $10.99 | 13,584 |
| 2018-12-20 | $14.11 | $14.20 | $14.03 | $14.10 | $11.12 | 15,994 |
| 2018-12-19 | $14.23 | $14.23 | $13.92 | $13.97 | $11.03 | 15,749 |
| 2018-12-18 | $14.13 | $14.13 | $13.97 | $14.07 | $11.10 | 27,215 |
| 2018-12-17 | $13.96 | $14.29 | $13.92 | $14.08 | $11.11 | 157,004 |
| 2018-12-14 | $14.18 | $14.31 | $14.02 | $14.09 | $11.12 | 8,850 |
| 2018-12-13 | $14.28 | $14.40 | $14.20 | $14.22 | $11.22 | 18,414 |
| 2018-12-12 | $14.39 | $14.45 | $14.19 | $14.20 | $11.21 | 40,198 |
| 2018-12-11 | $14.05 | $14.05 | $13.84 | $13.90 | $10.97 | 177,745 |
| 2018-12-10 | $14.47 | $14.47 | $13.60 | $13.72 | $10.83 | 1,368,484 |
| 2018-12-07 | $14.50 | $14.85 | $14.30 | $14.31 | $11.29 | 14,239 |
| 2018-12-06 | $14.42 | $14.75 | $14.42 | $14.42 | $11.38 | 8,715 |
| 2018-12-04 | $14.83 | $14.90 | $14.42 | $14.42 | $11.38 | 8,561 |
| 2018-12-03 | $15.05 | $15.10 | $14.71 | $14.86 | $11.73 | 7,029 |
| 2018-11-30 | $14.88 | $15.10 | $14.88 | $15.08 | $11.90 | 15,569 |
| 2018-11-29 | $14.89 | $15.30 | $14.88 | $15.30 | $12.08 | 13,395 |
| 2018-11-28 | $15.14 | $15.45 | $14.95 | $15.15 | $11.96 | 7,354 |
| 2018-11-27 | $14.93 | $15.35 | $14.93 | $15.13 | $11.94 | 4,930 |
| 2018-11-26 | $15.05 | $15.45 | $14.99 | $15.42 | $12.17 | 7,533 |
| 2018-11-23 | $14.80 | $15.50 | $14.80 | $14.88 | $11.74 | 8,137 |
| 2018-11-21 | $15.17 | $15.25 | $14.70 | $15.25 | $12.04 | 14,885 |
| 2018-11-20 | $14.70 | $14.80 | $14.70 | $14.70 | $11.60 | 12,880 |
| 2018-11-19 | $14.66 | $14.95 | $14.55 | $14.78 | $11.67 | 9,825 |
| 2018-11-16 | $14.62 | $15.58 | $14.50 | $14.77 | $11.66 | 12,827 |
| 2018-11-15 | $15.25 | $15.25 | $14.41 | $14.76 | $11.65 | 25,066 |
| 2018-11-14 | $15.93 | $15.93 | $15.25 | $15.39 | $12.15 | 12,176 |
| 2018-11-13 | $15.01 | $15.65 | $14.99 | $15.23 | $12.02 | 22,040 |
| 2018-11-12 | $14.83 | $15.01 | $14.65 | $14.88 | $11.74 | 12,884 |
| 2018-11-09 | $15.25 | $15.42 | $15.13 | $15.24 | $12.03 | 7,826 |
| 2018-11-08 | $15.31 | $15.69 | $15.25 | $15.36 | $12.12 | 14,101 |
| 2018-11-07 | $15.55 | $16.05 | $15.51 | $15.85 | $12.44 | 26,986 |
| 2018-11-06 | $15.34 | $15.90 | $15.28 | $15.68 | $12.30 | 25,550 |
| 2018-11-05 | $15.40 | $15.83 | $15.13 | $15.64 | $12.27 | 22,815 |
| 2018-11-02 | $15.28 | $15.60 | $15.12 | $15.46 | $12.13 | 18,011 |
| 2018-11-01 | $14.90 | $15.10 | $14.73 | $15.00 | $11.77 | 38,433 |
| 2018-10-31 | $14.33 | $14.34 | $14.00 | $14.13 | $11.08 | 33,876 |
| 2018-10-30 | $14.04 | $14.17 | $13.95 | $14.05 | $11.02 | 26,087 |
| 2018-10-29 | $14.00 | $14.21 | $13.90 | $14.19 | $11.13 | 16,312 |
| 2018-10-26 | $14.03 | $14.30 | $13.91 | $14.10 | $11.06 | 189,185 |
| 2018-10-25 | $14.17 | $14.38 | $13.89 | $14.24 | $11.17 | 19,017 |
| 2018-10-24 | $14.42 | $14.42 | $13.90 | $13.98 | $10.97 | 29,235 |
| 2018-10-23 | $14.64 | $14.69 | $14.22 | $14.62 | $11.47 | 36,982 |
| 2018-10-22 | $14.90 | $14.93 | $14.76 | $14.83 | $11.64 | 6,945 |
| 2018-10-19 | $15.16 | $15.27 | $14.91 | $15.03 | $11.79 | 21,912 |
| 2018-10-18 | $15.08 | $15.24 | $14.90 | $15.09 | $11.84 | 8,319 |
| 2018-10-17 | $15.02 | $15.38 | $15.02 | $15.18 | $11.91 | 13,190 |
| 2018-10-16 | $15.62 | $15.62 | $15.37 | $15.47 | $12.14 | 28,565 |
| 2018-10-15 | $15.30 | $15.43 | $15.21 | $15.33 | $12.02 | 10,228 |
| 2018-10-12 | $15.27 | $15.52 | $15.00 | $15.28 | $11.99 | 15,181 |
| 2018-10-11 | $15.45 | $15.47 | $14.97 | $15.24 | $11.95 | 10,042 |
| 2018-10-10 | $15.57 | $15.63 | $15.20 | $15.48 | $12.15 | 22,932 |
| 2018-10-09 | $15.20 | $15.29 | $15.11 | $15.13 | $11.87 | 12,302 |
| 2018-10-08 | $15.17 | $15.26 | $14.97 | $15.25 | $11.97 | 2,917 |
| 2018-10-05 | $14.99 | $15.27 | $14.87 | $15.08 | $11.83 | 23,256 |
| 2018-10-04 | $14.87 | $15.18 | $14.87 | $15.04 | $11.80 | 7,573 |
| 2018-10-03 | $15.26 | $15.27 | $14.94 | $15.08 | $11.83 | 30,339 |
| 2018-10-02 | $15.26 | $15.29 | $15.00 | $15.00 | $11.77 | 4,922 |
| 2018-10-01 | $15.50 | $15.50 | $15.20 | $15.20 | $11.93 | 5,108 |
| 2018-09-28 | $15.45 | $15.45 | $15.24 | $15.35 | $12.04 | 10,312 |
| 2018-09-27 | $15.32 | $15.44 | $15.28 | $15.30 | $12.00 | 6,669 |
| 2018-09-26 | $15.27 | $15.65 | $15.27 | $15.50 | $12.16 | 20,161 |
| 2018-09-25 | $15.40 | $15.65 | $15.37 | $15.37 | $12.06 | 13,465 |
| 2018-09-24 | $15.40 | $15.52 | $15.35 | $15.52 | $12.17 | 8,751 |
| 2018-09-21 | $15.40 | $15.64 | $15.27 | $15.63 | $12.26 | 3,745 |
| 2018-09-20 | $15.42 | $15.87 | $15.42 | $15.48 | $12.15 | 16,335 |
| 2018-09-19 | $15.33 | $15.71 | $15.33 | $15.35 | $12.04 | 80,102 |
| 2018-09-18 | $15.67 | $15.89 | $15.49 | $15.51 | $12.17 | 12,189 |
| 2018-09-17 | $15.25 | $15.51 | $15.25 | $15.35 | $12.04 | 6,600 |
| 2018-09-14 | $15.29 | $15.48 | $15.09 | $15.09 | $11.84 | 7,419 |
| 2018-09-13 | $15.23 | $15.31 | $15.18 | $15.18 | $11.91 | 2,600 |
| 2018-09-12 | $15.16 | $15.31 | $15.07 | $15.07 | $11.82 | 5,370 |
| 2018-09-11 | $15.22 | $15.39 | $15.06 | $15.20 | $11.93 | 10,647 |
| 2018-09-10 | $15.53 | $15.53 | $15.12 | $15.45 | $12.12 | 6,848 |
| 2018-09-07 | $15.36 | $15.49 | $15.10 | $15.48 | $12.15 | 12,234 |
| 2018-09-06 | $15.25 | $15.52 | $15.12 | $15.20 | $11.93 | 12,765 |
| 2018-09-05 | $15.20 | $15.25 | $15.03 | $15.03 | $11.79 | 7,219 |
| 2018-09-04 | $14.95 | $15.29 | $14.95 | $15.06 | $11.81 | 122,273 |
| 2018-08-31 | $15.10 | $15.30 | $14.82 | $14.94 | $11.72 | 588,327 |
| 2018-08-30 | $13.35 | $13.36 | $13.06 | $13.07 | $10.26 | 3,443 |
| 2018-08-29 | $13.04 | $13.27 | $13.04 | $13.10 | $10.28 | 7,180 |
| 2018-08-28 | $13.25 | $13.25 | $12.85 | $13.24 | $10.39 | 5,810 |
| 2018-08-27 | $13.04 | $13.20 | $12.88 | $13.17 | $10.33 | 11,928 |
| 2018-08-24 | $13.17 | $13.21 | $12.81 | $12.82 | $10.06 | 4,749 |
| 2018-08-23 | $13.19 | $13.19 | $12.80 | $12.80 | $10.04 | 97,511 |
| 2018-08-22 | $13.04 | $13.25 | $12.93 | $13.15 | $10.32 | 12,717 |
| 2018-08-21 | $12.71 | $13.04 | $12.70 | $13.04 | $10.23 | 5,257 |
| 2018-08-20 | $12.89 | $13.06 | $12.88 | $13.06 | $10.25 | 3,857 |
| 2018-08-17 | $13.02 | $13.02 | $12.74 | $12.78 | $10.03 | 6,306 |
| 2018-08-16 | $12.97 | $12.97 | $12.65 | $12.97 | $10.18 | 25,071 |
| 2018-08-15 | $12.74 | $12.81 | $12.65 | $12.75 | $10.00 | 10,561 |
| 2018-08-14 | $12.76 | $13.02 | $12.70 | $12.98 | $10.19 | 6,114 |
| 2018-08-13 | $13.05 | $13.05 | $12.65 | $12.65 | $9.93 | 5,447 |
| 2018-08-10 | $13.07 | $13.07 | $12.78 | $12.85 | $10.08 | 4,489 |
| 2018-08-09 | $12.96 | $13.07 | $12.88 | $12.88 | $10.11 | 5,490 |
| 2018-08-08 | $12.94 | $13.07 | $12.92 | $12.92 | $10.14 | 2,988 |
| 2018-08-07 | $12.91 | $12.99 | $12.90 | $12.99 | $10.19 | 5,327 |
| 2018-08-06 | $12.71 | $13.00 | $12.71 | $12.95 | $10.16 | 38,068 |
| 2018-08-03 | $13.01 | $13.07 | $12.66 | $12.67 | $9.94 | 12,348 |
| 2018-08-02 | $12.66 | $12.92 | $12.65 | $12.78 | $10.03 | 30,643 |
| 2018-08-01 | $12.88 | $12.88 | $12.68 | $12.79 | $10.04 | 22,558 |
| 2018-07-31 | $13.04 | $13.04 | $12.75 | $12.75 | $10.00 | 13,484 |
| 2018-07-30 | $13.12 | $13.12 | $13.00 | $13.00 | $10.20 | 3,685 |
| 2018-07-27 | $13.02 | $13.24 | $12.79 | $13.00 | $10.20 | 20,651 |
| 2018-07-26 | $13.22 | $13.22 | $12.79 | $12.79 | $10.04 | 5,495 |
| 2018-07-25 | $13.13 | $13.25 | $13.04 | $13.04 | $10.23 | 10,422 |
| 2018-07-24 | $13.22 | $13.36 | $13.08 | $13.08 | $10.26 | 7,561 |
| 2018-07-23 | $13.22 | $13.31 | $13.12 | $13.12 | $10.29 | 8,282 |
| 2018-07-20 | $13.41 | $13.41 | $13.20 | $13.22 | $10.37 | 2,768 |
| 2018-07-19 | $13.38 | $13.41 | $13.20 | $13.41 | $10.52 | 561,116 |
| 2018-07-18 | $13.40 | $13.48 | $13.25 | $13.47 | $10.57 | 54,466 |
| 2018-07-17 | $13.50 | $13.58 | $13.20 | $13.56 | $10.64 | 7,190 |
| 2018-07-16 | $13.59 | $13.64 | $13.15 | $13.57 | $10.65 | 8,348 |
| 2018-07-13 | $13.54 | $13.58 | $13.14 | $13.14 | $10.31 | 3,257 |
| 2018-07-12 | $13.68 | $13.68 | $13.25 | $13.25 | $10.40 | 104,578 |
| 2018-07-11 | $13.54 | $13.54 | $13.33 | $13.53 | $10.62 | 162,339 |
| 2018-07-10 | $13.62 | $13.62 | $13.33 | $13.40 | $10.51 | 4,457 |
| 2018-07-09 | $13.60 | $13.69 | $13.33 | $13.33 | $10.46 | 6,219 |
| 2018-07-06 | $13.01 | $13.58 | $13.01 | $13.33 | $10.46 | 4,917 |
| 2018-07-05 | $13.59 | $13.59 | $13.07 | $13.33 | $10.46 | 6,780 |
| 2018-07-03 | $13.10 | $13.54 | $13.10 | $13.28 | $10.42 | 14,906 |
| 2018-07-02 | $13.11 | $13.30 | $12.91 | $12.95 | $10.16 | 6,278 |
| 2018-06-29 | $12.99 | $13.25 | $12.95 | $13.24 | $10.39 | 12,890 |
| 2018-06-28 | $13.45 | $13.45 | $13.01 | $13.01 | $10.21 | 2,870 |
| 2018-06-27 | $13.39 | $13.53 | $13.07 | $13.07 | $10.26 | 7,584 |
| 2018-06-26 | $13.18 | $13.20 | $12.80 | $13.00 | $10.20 | 11,475 |
| 2018-06-25 | $13.69 | $13.69 | $13.31 | $13.31 | $10.44 | 84,671 |
| 2018-06-22 | $13.43 | $13.72 | $13.43 | $13.69 | $10.74 | 5,625 |
| 2018-06-21 | $13.53 | $13.58 | $13.42 | $13.42 | $10.53 | 9,299 |
| 2018-06-20 | $13.48 | $13.64 | $13.48 | $13.64 | $10.70 | 5,400 |
| 2018-06-19 | $13.73 | $13.73 | $13.48 | $13.61 | $10.67 | 5,730 |
| 2018-06-18 | $13.73 | $13.82 | $13.48 | $13.48 | $10.58 | 22,509 |
| 2018-06-15 | $13.96 | $14.06 | $13.74 | $13.74 | $10.78 | 5,035 |
| 2018-06-14 | $14.01 | $14.30 | $13.79 | $13.79 | $10.82 | 4,137 |
| 2018-06-13 | $14.26 | $14.33 | $13.76 | $14.33 | $11.24 | 6,772 |
| 2018-06-12 | $14.20 | $14.26 | $14.00 | $14.09 | $11.06 | 5,897 |
| 2018-06-11 | $14.36 | $14.38 | $13.95 | $13.95 | $10.95 | 6,303 |
| 2018-06-08 | $14.02 | $14.36 | $13.84 | $13.84 | $10.86 | 6,381 |
| 2018-06-07 | $14.24 | $14.24 | $13.85 | $14.22 | $11.16 | 21,985 |
| 2018-06-06 | $14.49 | $14.49 | $13.96 | $14.32 | $11.23 | 6,756 |
| 2018-06-05 | $14.43 | $14.44 | $14.00 | $14.30 | $11.22 | 17,793 |
| 2018-06-04 | $14.17 | $14.41 | $13.97 | $14.10 | $11.06 | 8,731 |
| 2018-06-01 | $13.98 | $14.30 | $13.91 | $13.92 | $10.92 | 14,182 |
| 2018-05-31 | $13.93 | $14.41 | $13.92 | $13.92 | $10.92 | 6,233 |
| 2018-05-30 | $14.34 | $14.36 | $13.91 | $14.10 | $11.06 | 15,576 |
| 2018-05-29 | $14.29 | $14.29 | $13.79 | $14.20 | $11.14 | 13,668 |
| 2018-05-25 | $14.47 | $14.59 | $14.07 | $14.56 | $11.42 | 5,760 |
| 2018-05-24 | $14.26 | $14.26 | $14.09 | $14.25 | $11.18 | 10,694 |
| 2018-05-23 | $14.15 | $14.37 | $13.99 | $14.17 | $10.94 | 9,130 |
| 2018-05-22 | $15.24 | $15.24 | $14.19 | $14.31 | $11.05 | 16,006 |
| 2018-05-21 | $14.36 | $14.38 | $14.11 | $14.23 | $10.99 | 10,324 |
| 2018-05-18 | $14.34 | $14.34 | $13.94 | $14.15 | $10.93 | 4,175 |
| 2018-05-17 | $14.36 | $14.45 | $14.30 | $14.43 | $11.15 | 3,972 |
| 2018-05-16 | $14.41 | $14.45 | $14.41 | $14.41 | $11.13 | 13,241 |
| 2018-05-15 | $14.18 | $14.46 | $14.18 | $14.46 | $11.17 | 7,471 |
| 2018-05-14 | $14.60 | $14.60 | $14.45 | $14.45 | $11.16 | 6,004 |
| 2018-05-11 | $14.66 | $14.71 | $14.50 | $14.67 | $11.33 | 19,205 |
| 2018-05-10 | $14.67 | $14.67 | $14.46 | $14.46 | $11.17 | 340,513 |
| 2018-05-09 | $14.70 | $14.79 | $14.36 | $14.36 | $11.09 | 38,860 |
| 2018-05-08 | $14.60 | $14.61 | $14.38 | $14.60 | $11.28 | 410,691 |
| 2018-05-07 | $14.95 | $15.40 | $14.65 | $14.69 | $11.35 | 18,361 |
| 2018-05-04 | $14.20 | $14.73 | $14.20 | $14.29 | $11.04 | 4,466 |
| 2018-05-03 | $14.57 | $14.60 | $14.27 | $14.49 | $11.19 | 4,286 |
| 2018-05-02 | $14.86 | $14.86 | $14.77 | $14.80 | $11.43 | 60,942 |
| 2018-05-01 | $14.90 | $15.28 | $14.90 | $15.26 | $11.79 | 4,707 |
| 2018-04-30 | $15.09 | $15.09 | $14.85 | $15.02 | $11.60 | 3,384 |
| 2018-04-27 | $15.04 | $15.04 | $14.75 | $14.75 | $11.39 | 2,270 |
| 2018-04-26 | $15.09 | $15.10 | $15.04 | $15.04 | $11.62 | 5,996 |
| 2018-04-25 | $14.47 | $14.82 | $14.45 | $14.78 | $11.42 | 24,756 |
| 2018-04-24 | $14.95 | $14.95 | $14.57 | $14.85 | $11.47 | 11,396 |
| 2018-04-23 | $15.13 | $15.60 | $14.95 | $15.60 | $12.05 | 14,606 |
| 2018-04-20 | $15.10 | $15.16 | $14.95 | $15.16 | $11.71 | 3,752 |
| 2018-04-19 | $15.13 | $15.13 | $15.03 | $15.04 | $11.62 | 2,284 |
| 2018-04-18 | $14.99 | $15.05 | $14.99 | $15.05 | $11.63 | 4,797 |
| 2018-04-17 | $15.11 | $15.40 | $14.95 | $15.25 | $11.78 | 206,864 |
| 2018-04-16 | $15.05 | $15.30 | $15.03 | $15.30 | $11.82 | 8,170 |
| 2018-04-13 | $13.80 | $14.30 | $13.80 | $13.91 | $10.75 | 8,198 |
| 2018-04-12 | $13.30 | $13.75 | $13.27 | $13.74 | $10.61 | 4,427 |
| 2018-04-11 | $13.45 | $13.47 | $13.18 | $13.42 | $10.37 | 4,121 |
| 2018-04-10 | $13.08 | $13.54 | $13.08 | $13.54 | $10.46 | 2,833 |
| 2018-04-09 | $13.51 | $13.57 | $13.09 | $13.57 | $10.48 | 3,542 |
| 2018-04-06 | $13.00 | $13.53 | $12.93 | $13.48 | $10.41 | 3,255 |
| 2018-04-05 | $13.42 | $13.45 | $12.88 | $13.17 | $10.17 | 4,577 |
| 2018-04-04 | $13.17 | $13.17 | $13.02 | $13.17 | $10.17 | 2,617 |
| 2018-04-03 | $13.29 | $13.30 | $13.10 | $13.30 | $10.27 | 3,737 |
| 2018-04-02 | $13.77 | $13.77 | $12.94 | $13.01 | $10.05 | 3,509 |
| 2018-03-29 | $13.52 | $13.52 | $12.95 | $13.40 | $10.35 | 4,065 |
| 2018-03-28 | $13.04 | $13.65 | $13.04 | $13.64 | $10.54 | 4,159 |
| 2018-03-27 | $13.12 | $13.69 | $13.07 | $13.32 | $10.29 | 7,098 |
| 2018-03-26 | $13.62 | $13.62 | $13.50 | $13.52 | $10.44 | 1,587 |
| 2018-03-23 | $13.49 | $13.49 | $13.02 | $13.39 | $10.34 | 3,791 |
| 2018-03-22 | $13.02 | $13.38 | $13.02 | $13.35 | $10.31 | 3,001 |
| 2018-03-21 | $13.33 | $13.55 | $13.27 | $13.31 | $10.28 | 2,966 |
| 2018-03-20 | $13.79 | $13.79 | $13.39 | $13.73 | $10.61 | 4,948 |
| 2018-03-19 | $13.80 | $13.80 | $13.39 | $13.39 | $10.34 | 5,025 |
| 2018-03-16 | $13.80 | $13.80 | $13.40 | $13.41 | $10.36 | 5,097 |
| 2018-03-15 | $13.80 | $13.80 | $13.39 | $13.39 | $10.34 | 4,050 |
| 2018-03-14 | $13.56 | $13.99 | $13.42 | $13.42 | $10.37 | 4,349 |
| 2018-03-13 | $14.08 | $14.08 | $13.56 | $13.56 | $10.48 | 3,085 |
| 2018-03-12 | $14.13 | $14.26 | $13.82 | $14.26 | $11.02 | 2,808 |
| 2018-03-09 | $14.11 | $14.11 | $13.80 | $14.08 | $10.88 | 7,829 |
| 2018-03-08 | $14.05 | $14.13 | $13.80 | $14.12 | $10.91 | 4,315 |
| 2018-03-07 | $13.90 | $13.95 | $13.48 | $13.89 | $10.73 | 7,179 |
| 2018-03-06 | $13.68 | $13.68 | $13.35 | $13.48 | $10.41 | 5,183 |
| 2018-03-05 | $13.57 | $13.66 | $13.17 | $13.63 | $10.53 | 4,650 |
| 2018-03-02 | $13.38 | $13.67 | $13.08 | $13.09 | $10.11 | 7,499 |
| 2018-03-01 | $13.57 | $13.70 | $13.15 | $13.15 | $10.16 | 16,060 |
| 2018-02-28 | $13.95 | $14.02 | $13.58 | $13.88 | $10.72 | 14,910 |
| 2018-02-27 | $14.18 | $14.18 | $13.75 | $14.16 | $10.94 | 6,442 |
| 2018-02-26 | $14.28 | $14.28 | $13.70 | $14.00 | $10.82 | 7,005 |
| 2018-02-23 | $14.21 | $14.21 | $13.67 | $14.14 | $10.92 | 4,100 |
| 2018-02-22 | $14.15 | $14.15 | $13.97 | $14.14 | $10.92 | 17,008 |
| 2018-02-21 | $14.15 | $14.15 | $13.82 | $14.15 | $10.93 | 6,341 |
| 2018-02-20 | $14.15 | $14.15 | $13.78 | $14.15 | $10.93 | 14,621 |
| 2018-02-16 | $14.15 | $14.15 | $14.01 | $14.01 | $10.82 | 5,598 |
| 2018-02-15 | $13.90 | $14.00 | $13.67 | $13.70 | $10.58 | 7,623 |
| 2018-02-14 | $13.56 | $13.67 | $13.39 | $13.67 | $10.56 | 4,348 |
| 2018-02-13 | $13.56 | $13.56 | $13.33 | $13.55 | $10.47 | 6,746 |
| 2018-02-12 | $13.56 | $13.56 | $13.28 | $13.50 | $10.43 | 5,879 |
| 2018-02-09 | $13.19 | $13.50 | $13.05 | $13.06 | $10.09 | 5,673 |
| 2018-02-08 | $13.56 | $13.56 | $13.15 | $13.56 | $10.48 | 5,114 |
| 2018-02-07 | $13.59 | $13.61 | $13.31 | $13.56 | $10.48 | 5,592 |
| 2018-02-06 | $13.14 | $13.78 | $13.14 | $13.60 | $10.51 | 4,212 |
| 2018-02-05 | $13.85 | $13.85 | $13.44 | $13.85 | $10.70 | 4,685 |
| 2018-02-02 | $13.91 | $14.04 | $13.74 | $13.74 | $10.61 | 27,006 |
| 2018-02-01 | $14.32 | $14.32 | $13.90 | $14.15 | $10.93 | 6,203 |
| 2018-01-31 | $14.03 | $14.10 | $13.65 | $14.10 | $10.89 | 25,647 |
| 2018-01-30 | $14.37 | $14.37 | $14.03 | $14.20 | $10.97 | 9,345 |
| 2018-01-29 | $14.28 | $14.28 | $14.01 | $14.26 | $11.02 | 4,170 |
| 2018-01-26 | $14.21 | $14.39 | $14.03 | $14.34 | $11.08 | 9,265 |
| 2018-01-25 | $14.10 | $14.11 | $14.00 | $14.11 | $10.90 | 11,078 |
| 2018-01-24 | $14.05 | $14.10 | $13.99 | $14.10 | $10.89 | 2,750 |
| 2018-01-23 | $14.40 | $14.40 | $13.95 | $14.05 | $10.85 | 23,582 |
| 2018-01-22 | $13.86 | $14.45 | $13.86 | $13.95 | $10.78 | 27,543 |
| 2018-01-19 | $14.36 | $14.36 | $13.93 | $14.34 | $11.08 | 7,334 |
| 2018-01-18 | $14.39 | $14.39 | $13.74 | $14.30 | $11.05 | 10,806 |
| 2018-01-17 | $13.84 | $14.85 | $13.81 | $14.49 | $11.19 | 22,762 |
| 2018-01-16 | $13.96 | $14.12 | $13.67 | $13.95 | $10.78 | 6,563 |
| 2018-01-12 | $13.45 | $13.92 | $13.41 | $13.92 | $10.75 | 5,865 |
| 2018-01-11 | $13.06 | $13.45 | $13.06 | $13.45 | $10.39 | 15,681 |
| 2018-01-10 | $13.60 | $13.62 | $13.06 | $13.31 | $10.28 | 26,329 |
| 2018-01-09 | $13.22 | $13.79 | $13.22 | $13.53 | $10.45 | 11,283 |
| 2018-01-08 | $13.77 | $13.81 | $13.50 | $13.74 | $10.61 | 8,326 |
| 2018-01-05 | $13.90 | $14.01 | $13.40 | $14.01 | $10.82 | 3,670 |
| 2018-01-04 | $13.80 | $13.81 | $13.44 | $13.46 | $10.40 | 8,896 |
| 2018-01-03 | $13.81 | $13.81 | $13.31 | $13.80 | $10.66 | 6,368 |
| 2018-01-02 | $13.60 | $13.81 | $13.39 | $13.81 | $10.67 | 5,880 |
| 2017-12-29 | $13.60 | $13.60 | $13.38 | $13.59 | $10.50 | 3,083 |
| 2017-12-28 | $13.24 | $13.31 | $13.17 | $13.17 | $10.17 | 10,372 |
| 2017-12-27 | $13.12 | $13.25 | $13.08 | $13.08 | $10.10 | 15,416 |
| 2017-12-26 | $12.96 | $13.01 | $12.96 | $13.01 | $10.05 | 8,717 |
| 2017-12-22 | $13.03 | $13.41 | $13.01 | $13.04 | $10.08 | 12,444 |
| 2017-12-21 | $12.81 | $13.48 | $12.81 | $12.90 | $9.97 | 12,931 |
| 2017-12-20 | $12.85 | $13.09 | $12.82 | $12.82 | $9.90 | 8,725 |
| 2017-12-19 | $13.31 | $13.31 | $12.77 | $12.77 | $9.87 | 8,541 |
| 2017-12-18 | $12.78 | $13.30 | $12.78 | $12.79 | $9.88 | 13,619 |
| 2017-12-15 | $13.26 | $13.27 | $12.71 | $13.25 | $10.24 | 7,572 |
| 2017-12-14 | $12.80 | $13.30 | $12.73 | $12.73 | $9.83 | 2,022 |
| 2017-12-13 | $12.86 | $13.35 | $12.86 | $13.33 | $10.30 | 13,739 |
| 2017-12-12 | $13.34 | $13.34 | $13.15 | $13.25 | $10.24 | 4,273 |
| 2017-12-11 | $13.03 | $13.40 | $13.03 | $13.03 | $10.07 | 2,371 |
| 2017-12-08 | $13.30 | $13.57 | $13.26 | $13.52 | $10.44 | 6,092 |
| 2017-12-07 | $13.77 | $13.79 | $13.13 | $13.70 | $10.58 | 15,370 |
| 2017-12-06 | $13.35 | $13.94 | $13.13 | $13.94 | $10.77 | 5,861 |
| 2017-12-05 | $12.39 | $13.07 | $12.37 | $12.38 | $9.56 | 9,472 |
| 2017-12-04 | $12.52 | $12.52 | $12.18 | $12.30 | $9.50 | 4,924 |
| 2017-12-01 | $12.12 | $12.60 | $11.84 | $12.60 | $9.73 | 6,278 |
| 2017-11-30 | $12.43 | $12.62 | $12.03 | $12.05 | $9.31 | 5,216 |
| 2017-11-29 | $12.19 | $12.52 | $12.19 | $12.52 | $9.67 | 3,230 |
| 2017-11-28 | $12.04 | $12.43 | $11.88 | $11.93 | $9.22 | 5,914 |
| 2017-11-27 | $12.17 | $12.17 | $11.84 | $12.17 | $9.40 | 5,103 |
| 2017-11-24 | $12.18 | $12.31 | $11.92 | $11.92 | $9.21 | 5,723 |
| 2017-11-22 | $12.08 | $12.43 | $11.90 | $12.01 | $9.28 | 5,728 |
| 2017-11-21 | $12.00 | $12.23 | $12.00 | $12.00 | $9.27 | 4,892 |
| 2017-11-20 | $11.96 | $12.09 | $11.94 | $12.07 | $9.32 | 8,712 |
| 2017-11-17 | $12.10 | $12.34 | $12.10 | $12.34 | $9.53 | 1,605 |
| 2017-11-16 | $12.25 | $12.28 | $11.75 | $12.27 | $9.48 | 4,787 |
| 2017-11-15 | $12.00 | $12.17 | $11.83 | $12.17 | $9.40 | 3,356 |
| 2017-11-14 | $11.79 | $11.94 | $11.68 | $11.90 | $9.19 | 10,228 |
| 2017-11-13 | $11.74 | $12.14 | $11.74 | $12.08 | $9.33 | 6,050 |
| 2017-11-10 | $12.32 | $12.32 | $11.99 | $12.32 | $9.52 | 1,794 |
| 2017-11-09 | $12.31 | $12.31 | $11.86 | $12.30 | $9.50 | 2,616 |
| 2017-11-08 | $14.49 | $14.49 | $12.05 | $12.10 | $9.28 | 1,314 |
| 2017-11-07 | $27.72 | $27.72 | $27.72 | $27.72 | $21.26 | 1,970 |
| 2017-11-06 | $55.44 | $71.01 | $55.44 | $55.44 | $21.26 | 1,480 |
| 2017-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $11.12 | 1,458 |
| 2017-11-02 | $25.00 | $71.47 | $25.00 | $25.51 | $9.78 | 4,188 |
| 2017-11-01 | $26.08 | $26.50 | $24.60 | $26.50 | $10.16 | 4,538 |
| 2017-10-31 | $25.47 | $70.94 | $25.47 | $26.33 | $10.10 | 2,862 |
| 2017-10-30 | $25.90 | $25.97 | $25.35 | $25.97 | $9.96 | 3,164 |
| 2017-10-27 | $25.90 | $25.90 | $25.34 | $25.88 | $9.93 | 3,538 |
| 2017-10-26 | $26.20 | $26.25 | $25.23 | $26.25 | $10.07 | 8,614 |
| 2017-10-25 | $26.31 | $26.37 | $25.10 | $25.84 | $9.91 | 7,064 |
| 2017-10-24 | $24.71 | $25.99 | $24.71 | $25.99 | $9.97 | 9,760 |
Whitbread plc (WTBDY) News Headlines
Recent Whitbread plc (WTBDY) News
Similar Companies to Whitbread plc (WTBDY) 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 | -- | -- | -- |