Wynn Macau Ltd (WYNMY) Exchange: PINK
Data as of April 24, 2024
$8.14 ($-0.01) -0.18%
Wynn Macau Ltd - Daily Information
Click for more stock information on Wynn Macau Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.05 |
| Previous Close | $8.14 |
| High | $8.14 |
| Low | $8.05 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.14 |
| Adjusted High | $8.14 |
| Adjusted Low | $8.05 |
About Wynn Macau Ltd (WYNMY)
No Description Available
Invest in Wynn Macau Ltd (WYNMY)
Historical Stock Data for Wynn Macau Ltd (WYNMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 7,130 |
| 2024-03-07 | $8.13 | $8.16 | $8.10 | $8.16 | $8.16 | 9,287 |
| 2024-03-06 | $7.96 | $8.14 | $7.96 | $8.12 | $8.12 | 3,712 |
| 2024-03-05 | $7.92 | $7.96 | $7.87 | $7.96 | $7.96 | 16,006 |
| 2024-03-04 | $8.05 | $8.13 | $7.99 | $8.01 | $8.01 | 22,469 |
| 2024-03-01 | $8.27 | $8.33 | $8.22 | $8.26 | $8.26 | 53,961 |
| 2024-02-29 | $8.47 | $8.54 | $8.36 | $8.44 | $8.44 | 2,505 |
| 2024-02-28 | $8.38 | $8.38 | $8.25 | $8.25 | $8.25 | 6,715 |
| 2024-02-27 | $8.55 | $8.70 | $8.55 | $8.69 | $8.69 | 14,191 |
| 2024-02-26 | $8.85 | $8.85 | $8.73 | $8.73 | $8.73 | 575 |
| 2024-02-23 | $8.99 | $8.99 | $8.83 | $8.88 | $8.88 | 9,900 |
| 2024-02-22 | $8.82 | $8.95 | $8.81 | $8.85 | $8.85 | 34,696 |
| 2024-02-21 | $8.84 | $8.84 | $8.78 | $8.81 | $8.81 | 6,260 |
| 2024-02-20 | $8.90 | $8.95 | $8.82 | $8.87 | $8.87 | 25,709 |
| 2024-02-16 | $9.50 | $9.50 | $9.14 | $9.14 | $9.14 | 18,877 |
| 2024-02-15 | $9.07 | $9.07 | $9.05 | $9.06 | $9.06 | 9,342 |
| 2024-02-14 | $9.39 | $9.39 | $9.00 | $9.04 | $9.04 | 9,057 |
| 2024-02-13 | $8.81 | $8.81 | $8.74 | $8.76 | $8.76 | 1,402 |
| 2024-02-12 | $8.85 | $8.96 | $8.85 | $8.95 | $8.95 | 1,962 |
| 2024-02-09 | $8.78 | $8.78 | $8.70 | $8.72 | $8.72 | 36,708 |
| 2024-02-08 | $8.49 | $8.74 | $8.49 | $8.70 | $8.70 | 48,181 |
| 2024-02-07 | $8.33 | $8.40 | $8.33 | $8.35 | $8.35 | 29,283 |
| 2024-02-06 | $8.32 | $8.45 | $8.28 | $8.43 | $8.43 | 2,528 |
| 2024-02-05 | $8.07 | $8.13 | $8.01 | $8.10 | $8.10 | 61,678 |
| 2024-02-02 | $7.89 | $7.94 | $7.85 | $7.94 | $7.94 | 33,344 |
| 2024-02-01 | $7.86 | $7.88 | $7.81 | $7.88 | $7.88 | 33,583 |
| 2024-01-31 | $7.24 | $7.55 | $7.24 | $7.51 | $7.51 | 61,351 |
| 2024-01-30 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 40,180 |
| 2024-01-29 | $8.01 | $8.02 | $7.93 | $8.01 | $8.01 | 81,203 |
| 2024-01-26 | $8.08 | $8.11 | $8.08 | $8.10 | $8.10 | 26,269 |
| 2024-01-25 | $8.23 | $8.23 | $8.03 | $8.05 | $8.05 | 13,375 |
| 2024-01-24 | $7.96 | $7.98 | $7.91 | $7.95 | $7.95 | 36,870 |
| 2024-01-23 | $7.72 | $7.76 | $7.64 | $7.73 | $7.73 | 162,734 |
| 2024-01-22 | $7.38 | $7.42 | $7.38 | $7.39 | $7.39 | 92,853 |
| 2024-01-19 | $7.33 | $7.69 | $7.33 | $7.69 | $7.69 | 25,729 |
| 2024-01-18 | $7.56 | $7.64 | $7.56 | $7.64 | $7.64 | 31,993 |
| 2024-01-17 | $7.36 | $7.45 | $7.35 | $7.42 | $7.42 | 105,170 |
| 2024-01-16 | $7.97 | $7.97 | $7.89 | $7.89 | $7.89 | 11,391 |
| 2024-01-12 | $8.02 | $8.02 | $7.96 | $7.96 | $7.96 | 5,346 |
| 2024-01-11 | $7.89 | $7.90 | $7.86 | $7.89 | $7.89 | 12,804 |
| 2024-01-10 | $8.06 | $8.13 | $7.99 | $8.13 | $8.13 | 28,683 |
| 2024-01-09 | $8.21 | $8.22 | $8.20 | $8.20 | $8.20 | 18,444 |
| 2024-01-08 | $8.15 | $8.32 | $8.15 | $8.32 | $8.32 | 19,405 |
| 2024-01-05 | $8.29 | $8.29 | $8.24 | $8.24 | $8.24 | 18,313 |
| 2024-01-04 | $8.17 | $8.17 | $8.08 | $8.08 | $8.08 | 26,019 |
| 2024-01-03 | $8.22 | $8.29 | $8.18 | $8.26 | $8.26 | 27,538 |
| 2024-01-02 | $8.34 | $8.37 | $8.34 | $8.37 | $8.37 | 8,711 |
| 2023-12-29 | $8.17 | $8.21 | $8.15 | $8.21 | $8.21 | 27,982 |
| 2023-12-28 | $7.84 | $8.17 | $7.84 | $8.15 | $8.15 | 15,335 |
| 2023-12-27 | $7.79 | $7.88 | $7.79 | $7.85 | $7.85 | 23,147 |
| 2023-12-26 | $8.01 | $8.07 | $7.99 | $7.99 | $7.99 | 1,906 |
| 2023-12-22 | $7.93 | $8.00 | $7.92 | $7.92 | $7.92 | 7,055 |
| 2023-12-21 | $8.18 | $8.20 | $8.16 | $8.16 | $8.16 | 4,480 |
| 2023-12-20 | $7.94 | $7.94 | $7.78 | $7.78 | $7.78 | 16,212 |
| 2023-12-19 | $7.47 | $7.62 | $7.47 | $7.62 | $7.62 | 27,153 |
| 2023-12-18 | $7.61 | $7.61 | $7.48 | $7.48 | $7.48 | 10,377 |
| 2023-12-15 | $7.70 | $7.70 | $7.67 | $7.68 | $7.68 | 8,338 |
| 2023-12-14 | $7.50 | $7.87 | $7.50 | $7.85 | $7.85 | 48,832 |
| 2023-12-13 | $7.50 | $7.66 | $7.48 | $7.66 | $7.66 | 12,950 |
| 2023-12-12 | $7.67 | $7.72 | $7.67 | $7.72 | $7.72 | 12,422 |
| 2023-12-11 | $7.74 | $7.75 | $7.63 | $7.71 | $7.71 | 25,201 |
| 2023-12-08 | $7.71 | $7.71 | $7.61 | $7.65 | $7.65 | 76,462 |
| 2023-12-07 | $7.55 | $7.57 | $7.52 | $7.53 | $7.53 | 20,338 |
| 2023-12-06 | $7.60 | $7.62 | $7.53 | $7.57 | $7.57 | 11,370 |
| 2023-12-05 | $7.38 | $7.42 | $7.36 | $7.42 | $7.42 | 36,237 |
| 2023-12-04 | $7.26 | $7.49 | $7.26 | $7.42 | $7.42 | 2,679 |
| 2023-12-01 | $7.31 | $7.31 | $7.25 | $7.26 | $7.26 | 4,380 |
| 2023-11-30 | $7.18 | $7.18 | $7.12 | $7.12 | $7.12 | 4,470 |
| 2023-11-29 | $7.34 | $7.34 | $7.07 | $7.19 | $7.19 | 4,883 |
| 2023-11-28 | $7.45 | $7.60 | $7.42 | $7.42 | $7.42 | 22,438 |
| 2023-11-27 | $7.81 | $7.85 | $7.69 | $7.69 | $7.69 | 2,912 |
| 2023-11-24 | $7.80 | $7.99 | $7.80 | $7.99 | $7.99 | 594 |
| 2023-11-22 | $7.85 | $7.85 | $7.73 | $7.81 | $7.81 | 856 |
| 2023-11-21 | $8.15 | $8.15 | $7.84 | $7.84 | $7.84 | 26,557 |
| 2023-11-20 | $7.91 | $8.16 | $7.91 | $8.16 | $8.16 | 12,021 |
| 2023-11-17 | $7.86 | $7.86 | $7.76 | $7.77 | $7.77 | 25,834 |
| 2023-11-16 | $7.73 | $7.86 | $7.64 | $7.86 | $7.86 | 4,578 |
| 2023-11-15 | $7.99 | $8.12 | $7.90 | $8.12 | $8.12 | 1,112 |
| 2023-11-14 | $7.92 | $8.00 | $7.92 | $7.96 | $7.96 | 7,021 |
| 2023-11-13 | $7.82 | $7.93 | $7.79 | $7.87 | $7.87 | 3,701 |
| 2023-11-10 | $7.83 | $8.00 | $7.76 | $7.81 | $7.81 | 16,413 |
| 2023-11-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 372 |
| 2023-11-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 48,296 |
| 2023-11-07 | $9.15 | $9.18 | $9.11 | $9.15 | $9.15 | 56,329 |
| 2023-11-06 | $9.23 | $9.40 | $9.23 | $9.40 | $9.40 | 9,389 |
| 2023-11-03 | $9.31 | $9.31 | $8.99 | $9.15 | $9.15 | 10,163 |
| 2023-11-02 | $8.82 | $8.84 | $8.82 | $8.82 | $8.82 | 11,697 |
| 2023-11-01 | $8.67 | $8.87 | $8.67 | $8.87 | $8.87 | 30,988 |
| 2023-10-31 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 426 |
| 2023-10-30 | $8.92 | $8.96 | $8.92 | $8.95 | $8.95 | 1,690 |
| 2023-10-27 | $8.82 | $8.82 | $8.76 | $8.76 | $8.76 | 4,642 |
| 2023-10-26 | $8.90 | $8.91 | $8.83 | $8.88 | $8.88 | 6,655 |
| 2023-10-25 | $8.96 | $9.00 | $8.95 | $8.97 | $8.97 | 4,493 |
| 2023-10-24 | $8.85 | $9.02 | $8.85 | $8.95 | $8.95 | 15,135 |
| 2023-10-23 | $8.78 | $8.92 | $8.78 | $8.92 | $8.92 | 11,513 |
| 2023-10-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 434 |
| 2023-10-19 | $8.69 | $8.72 | $8.63 | $8.66 | $8.66 | 2,402 |
| 2023-10-18 | $8.79 | $8.92 | $8.74 | $8.75 | $8.75 | 16,928 |
| 2023-10-17 | $8.98 | $9.02 | $8.98 | $9.02 | $9.02 | 7,153 |
| 2023-10-16 | $8.94 | $9.16 | $8.94 | $9.16 | $9.16 | 3,115 |
| 2023-10-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 193 |
| 2023-10-12 | $9.19 | $9.45 | $9.19 | $9.39 | $9.39 | 1,602 |
| 2023-10-11 | $9.67 | $9.67 | $9.54 | $9.54 | $9.54 | 1,688 |
| 2023-10-10 | $9.40 | $9.47 | $9.37 | $9.47 | $9.47 | 3,384 |
| 2023-10-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 194 |
| 2023-10-06 | $9.29 | $9.31 | $9.26 | $9.31 | $9.31 | 10,986 |
| 2023-10-05 | $8.93 | $9.02 | $8.93 | $9.02 | $9.02 | 11,573 |
| 2023-10-04 | $9.19 | $9.26 | $9.19 | $9.26 | $9.26 | 2,143 |
| 2023-10-03 | $9.49 | $9.51 | $9.43 | $9.43 | $9.43 | 4,426 |
| 2023-10-02 | $9.37 | $9.53 | $9.37 | $9.44 | $9.44 | 10,039 |
| 2023-09-29 | $9.44 | $9.45 | $9.41 | $9.45 | $9.45 | 2,129 |
| 2023-09-28 | $9.39 | $9.39 | $9.38 | $9.39 | $9.39 | 1,080 |
| 2023-09-27 | $9.59 | $9.64 | $9.59 | $9.62 | $9.62 | 3,157 |
| 2023-09-26 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 371 |
| 2023-09-25 | $9.42 | $9.50 | $9.41 | $9.41 | $9.41 | 1,302 |
| 2023-09-22 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 71,742 |
| 2023-09-21 | $9.89 | $9.99 | $9.88 | $9.99 | $9.99 | 1,003 |
| 2023-09-20 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 3,719 |
| 2023-09-19 | $10.15 | $10.21 | $10.15 | $10.15 | $10.15 | 5,721 |
| 2023-09-18 | $10.00 | $10.14 | $10.00 | $10.12 | $10.12 | 4,397 |
| 2023-09-15 | $9.95 | $9.95 | $9.83 | $9.85 | $9.85 | 6,715 |
| 2023-09-14 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,954 |
| 2023-09-13 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 3,350 |
| 2023-09-12 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 5,774 |
| 2023-09-11 | $9.54 | $9.54 | $9.51 | $9.51 | $9.51 | 548 |
| 2023-09-08 | $9.33 | $9.33 | $9.30 | $9.32 | $9.32 | 16,839 |
| 2023-09-07 | $9.34 | $9.34 | $9.30 | $9.31 | $9.31 | 20,954 |
| 2023-09-06 | $9.57 | $9.57 | $9.52 | $9.52 | $9.52 | 3,306 |
| 2023-09-05 | $9.81 | $9.92 | $9.75 | $9.75 | $9.75 | 30,874 |
| 2023-09-01 | $9.85 | $9.99 | $9.85 | $9.88 | $9.88 | 43,152 |
| 2023-08-31 | $9.85 | $9.85 | $9.77 | $9.80 | $9.80 | 9,441 |
| 2023-08-30 | $9.80 | $9.92 | $9.80 | $9.86 | $9.86 | 8,330 |
| 2023-08-29 | $9.75 | $9.94 | $9.75 | $9.88 | $9.88 | 11,029 |
| 2023-08-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3,961 |
| 2023-08-25 | $9.60 | $9.63 | $9.42 | $9.51 | $9.51 | 15,301 |
| 2023-08-24 | $9.66 | $9.66 | $9.42 | $9.60 | $9.60 | 34,953 |
| 2023-08-23 | $9.35 | $9.41 | $9.28 | $9.31 | $9.31 | 3,990 |
| 2023-08-22 | $9.23 | $9.30 | $9.19 | $9.23 | $9.23 | 5,636 |
| 2023-08-21 | $8.85 | $8.88 | $8.85 | $8.87 | $8.87 | 51,237 |
| 2023-08-18 | $8.96 | $8.98 | $8.93 | $8.93 | $8.93 | 6,109 |
| 2023-08-17 | $9.14 | $9.14 | $8.98 | $8.98 | $8.98 | 11,679 |
| 2023-08-16 | $9.20 | $9.20 | $9.06 | $9.06 | $9.06 | 27,284 |
| 2023-08-15 | $9.36 | $9.36 | $9.27 | $9.27 | $9.27 | 3,105 |
| 2023-08-14 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,921 |
| 2023-08-11 | $9.95 | $10.06 | $9.81 | $9.87 | $9.87 | 30,787 |
| 2023-08-10 | $10.45 | $10.55 | $10.45 | $10.49 | $10.49 | 18,740 |
| 2023-08-09 | $10.45 | $10.45 | $10.28 | $10.40 | $10.40 | 11,741 |
| 2023-08-08 | $10.11 | $10.19 | $10.08 | $10.19 | $10.19 | 14,768 |
| 2023-08-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,708 |
| 2023-08-04 | $10.40 | $10.48 | $10.32 | $10.32 | $10.32 | 43,960 |
| 2023-08-03 | $10.10 | $10.51 | $10.10 | $10.41 | $10.41 | 2,966 |
| 2023-08-02 | $10.06 | $10.10 | $9.94 | $10.02 | $10.02 | 14,318 |
| 2023-08-01 | $10.30 | $10.36 | $10.30 | $10.30 | $10.30 | 44,503 |
| 2023-07-31 | $10.56 | $10.56 | $10.39 | $10.39 | $10.39 | 18,926 |
| 2023-07-28 | $10.60 | $10.71 | $10.60 | $10.70 | $10.70 | 16,643 |
| 2023-07-27 | $10.45 | $10.65 | $10.41 | $10.41 | $10.41 | 34,715 |
| 2023-07-26 | $10.10 | $10.23 | $10.08 | $10.23 | $10.23 | 20,235 |
| 2023-07-25 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 2,251 |
| 2023-07-24 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 22,443 |
| 2023-07-21 | $9.62 | $9.62 | $9.47 | $9.55 | $9.55 | 6,872 |
| 2023-07-20 | $9.60 | $9.60 | $9.40 | $9.49 | $9.49 | 37,262 |
| 2023-07-19 | $9.79 | $9.79 | $9.64 | $9.64 | $9.64 | 11,681 |
| 2023-07-18 | $9.80 | $9.83 | $9.70 | $9.83 | $9.83 | 3,523 |
| 2023-07-17 | $9.95 | $9.97 | $9.84 | $9.88 | $9.88 | 11,453 |
| 2023-07-14 | $9.90 | $10.10 | $9.90 | $9.97 | $9.97 | 4,447 |
| 2023-07-13 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 1,230 |
| 2023-07-12 | $9.94 | $9.94 | $9.89 | $9.94 | $9.94 | 4,988 |
| 2023-07-11 | $9.59 | $9.69 | $9.59 | $9.61 | $9.61 | 7,102 |
| 2023-07-10 | $9.15 | $9.37 | $9.15 | $9.33 | $9.33 | 41,475 |
| 2023-07-07 | $9.01 | $9.25 | $9.01 | $9.21 | $9.21 | 44,835 |
| 2023-07-06 | $8.78 | $9.10 | $8.78 | $8.93 | $8.93 | 17,007 |
| 2023-07-05 | $9.30 | $9.32 | $9.27 | $9.27 | $9.27 | 34,325 |
| 2023-07-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 805 |
| 2023-06-30 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 24,679 |
| 2023-06-29 | $9.07 | $9.07 | $9.05 | $9.06 | $9.06 | 3,369 |
| 2023-06-28 | $9.12 | $9.24 | $9.12 | $9.17 | $9.17 | 11,205 |
| 2023-06-27 | $9.16 | $9.36 | $9.16 | $9.27 | $9.27 | 2,433 |
| 2023-06-26 | $9.32 | $9.32 | $9.25 | $9.28 | $9.28 | 15,677 |
| 2023-06-23 | $9.44 | $9.44 | $9.34 | $9.36 | $9.36 | 31,242 |
| 2023-06-22 | $9.62 | $9.64 | $9.60 | $9.62 | $9.62 | 5,572 |
| 2023-06-21 | $9.66 | $9.66 | $9.62 | $9.62 | $9.62 | 1,499 |
| 2023-06-20 | $10.09 | $10.09 | $9.80 | $9.91 | $9.91 | 41,421 |
| 2023-06-16 | $9.70 | $9.70 | $9.63 | $9.63 | $9.63 | 52,660 |
| 2023-06-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 235 |
| 2023-06-14 | $9.42 | $9.52 | $9.42 | $9.52 | $9.52 | 19,731 |
| 2023-06-13 | $9.47 | $9.47 | $9.38 | $9.38 | $9.38 | 391 |
| 2023-06-12 | $9.48 | $9.54 | $9.47 | $9.47 | $9.47 | 1,646 |
| 2023-06-09 | $9.50 | $9.54 | $9.48 | $9.49 | $9.49 | 2,980 |
| 2023-06-08 | $9.77 | $9.81 | $9.76 | $9.76 | $9.76 | 1,131 |
| 2023-06-07 | $9.32 | $9.75 | $9.32 | $9.60 | $9.60 | 24,527 |
| 2023-06-06 | $9.30 | $9.59 | $9.30 | $9.53 | $9.53 | 84,644 |
| 2023-06-05 | $9.28 | $9.35 | $9.25 | $9.33 | $9.33 | 29,862 |
| 2023-06-02 | $9.10 | $9.28 | $9.07 | $9.11 | $9.11 | 26,123 |
| 2023-06-01 | $8.55 | $8.68 | $8.48 | $8.64 | $8.64 | 4,819 |
| 2023-05-31 | $8.49 | $8.53 | $8.37 | $8.50 | $8.50 | 12,433 |
| 2023-05-30 | $8.72 | $8.78 | $8.57 | $8.57 | $8.57 | 12,711 |
| 2023-05-26 | $8.56 | $8.64 | $8.50 | $8.61 | $8.61 | 5,334 |
| 2023-05-25 | $8.37 | $8.59 | $8.37 | $8.52 | $8.52 | 94,271 |
| 2023-05-24 | $8.50 | $8.55 | $8.47 | $8.54 | $8.54 | 25,171 |
| 2023-05-23 | $8.76 | $8.78 | $8.61 | $8.61 | $8.61 | 65,395 |
| 2023-05-22 | $8.83 | $9.12 | $8.83 | $8.96 | $8.96 | 10,277 |
| 2023-05-19 | $9.00 | $9.10 | $8.94 | $9.05 | $9.05 | 30,663 |
| 2023-05-18 | $9.12 | $9.42 | $9.07 | $9.30 | $9.30 | 91,109 |
| 2023-05-17 | $9.25 | $9.38 | $9.22 | $9.38 | $9.38 | 75,292 |
| 2023-05-16 | $9.30 | $9.41 | $9.25 | $9.33 | $9.33 | 9,625 |
| 2023-05-15 | $9.29 | $9.44 | $9.29 | $9.43 | $9.43 | 11,651 |
| 2023-05-12 | $9.51 | $9.51 | $9.29 | $9.29 | $9.29 | 14,856 |
| 2023-05-11 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 5,233 |
| 2023-05-10 | $9.69 | $9.72 | $9.62 | $9.71 | $9.71 | 34,993 |
| 2023-05-09 | $9.59 | $9.61 | $9.24 | $9.59 | $9.59 | 82,272 |
| 2023-05-08 | $9.83 | $9.97 | $9.83 | $9.90 | $9.90 | 60,571 |
| 2023-05-05 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 43,084 |
| 2023-05-04 | $10.09 | $10.17 | $10.09 | $10.17 | $10.17 | 29,526 |
| 2023-05-03 | $10.49 | $10.51 | $10.38 | $10.38 | $10.38 | 51,838 |
| 2023-05-02 | $10.82 | $10.82 | $10.73 | $10.73 | $10.73 | 13,389 |
| 2023-05-01 | $10.94 | $11.02 | $10.94 | $11.00 | $11.00 | 40,012 |
| 2023-04-28 | $10.74 | $10.84 | $10.74 | $10.81 | $10.81 | 8,168 |
| 2023-04-27 | $10.53 | $10.53 | $10.51 | $10.51 | $10.51 | 2,185 |
| 2023-04-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 315 |
| 2023-04-25 | $10.34 | $10.43 | $10.34 | $10.38 | $10.38 | 10,729 |
| 2023-04-24 | $10.71 | $10.81 | $10.71 | $10.81 | $10.81 | 9,186 |
| 2023-04-21 | $10.85 | $10.95 | $10.84 | $10.95 | $10.95 | 36,453 |
| 2023-04-20 | $11.15 | $11.25 | $11.11 | $11.11 | $11.11 | 30,494 |
| 2023-04-19 | $11.12 | $11.23 | $11.12 | $11.21 | $11.21 | 22,750 |
| 2023-04-18 | $10.91 | $10.92 | $10.89 | $10.92 | $10.92 | 3,050 |
| 2023-04-17 | $10.83 | $10.86 | $10.77 | $10.77 | $10.77 | 15,395 |
| 2023-04-14 | $10.38 | $10.40 | $10.31 | $10.36 | $10.36 | 13,727 |
| 2023-04-13 | $10.41 | $10.50 | $10.37 | $10.48 | $10.48 | 45,570 |
| 2023-04-12 | $10.58 | $10.58 | $10.33 | $10.43 | $10.43 | 13,360 |
| 2023-04-11 | $10.76 | $10.83 | $10.76 | $10.83 | $10.83 | 7,608 |
| 2023-04-10 | $10.51 | $10.57 | $10.50 | $10.57 | $10.57 | 4,311 |
| 2023-04-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 171 |
| 2023-04-05 | $10.53 | $10.56 | $10.40 | $10.42 | $10.42 | 22,662 |
| 2023-04-04 | $10.55 | $10.66 | $10.55 | $10.62 | $10.62 | 19,983 |
| 2023-04-03 | $10.78 | $10.78 | $10.67 | $10.77 | $10.77 | 25,980 |
| 2023-03-31 | $9.90 | $9.90 | $9.79 | $9.79 | $9.79 | 12,833 |
| 2023-03-30 | $9.70 | $9.70 | $9.57 | $9.57 | $9.57 | 1,406 |
| 2023-03-29 | $9.27 | $9.53 | $9.27 | $9.50 | $9.50 | 5,541 |
| 2023-03-28 | $9.35 | $9.36 | $9.28 | $9.29 | $9.29 | 20,484 |
| 2023-03-27 | $9.11 | $9.15 | $9.10 | $9.15 | $9.15 | 5,566 |
| 2023-03-24 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 128 |
| 2023-03-23 | $9.39 | $9.54 | $9.36 | $9.39 | $9.39 | 9,722 |
| 2023-03-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 254 |
| 2023-03-21 | $9.46 | $9.48 | $9.34 | $9.34 | $9.34 | 6,193 |
| 2023-03-20 | $9.28 | $9.29 | $9.23 | $9.23 | $9.23 | 4,614 |
| 2023-03-17 | $9.32 | $9.32 | $9.18 | $9.18 | $9.18 | 6,097 |
| 2023-03-16 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 10,430 |
| 2023-03-15 | $9.00 | $9.02 | $8.85 | $8.90 | $8.90 | 29,246 |
| 2023-03-14 | $9.13 | $9.16 | $9.12 | $9.16 | $9.16 | 6,386 |
| 2023-03-13 | $9.33 | $9.33 | $9.22 | $9.33 | $9.33 | 4,525 |
| 2023-03-10 | $9.13 | $9.27 | $9.13 | $9.16 | $9.16 | 9,767 |
| 2023-03-09 | $9.50 | $9.50 | $9.10 | $9.10 | $9.10 | 90,524 |
| 2023-03-08 | $9.60 | $9.66 | $9.60 | $9.63 | $9.63 | 15,187 |
| 2023-03-07 | $9.56 | $9.63 | $9.50 | $9.52 | $9.52 | 24,452 |
| 2023-03-06 | $9.69 | $9.69 | $9.56 | $9.56 | $9.56 | 40,923 |
| 2023-03-03 | $9.89 | $10.08 | $9.81 | $10.00 | $10.00 | 198,423 |
| 2023-03-02 | $10.34 | $10.57 | $10.30 | $10.35 | $10.35 | 148,279 |
| 2023-03-01 | $11.07 | $11.07 | $10.95 | $10.95 | $10.95 | 22,296 |
| 2023-02-28 | $10.37 | $10.41 | $10.34 | $10.39 | $10.39 | 12,317 |
| 2023-02-27 | $10.41 | $10.47 | $10.41 | $10.45 | $10.45 | 1,786 |
| 2023-02-24 | $10.31 | $10.34 | $10.18 | $10.20 | $10.20 | 26,548 |
| 2023-02-23 | $10.40 | $10.48 | $10.23 | $10.27 | $10.27 | 17,377 |
| 2023-02-22 | $10.24 | $10.27 | $10.21 | $10.27 | $10.27 | 10,685 |
| 2023-02-21 | $10.50 | $10.50 | $10.41 | $10.47 | $10.47 | 12,955 |
| 2023-02-17 | $10.48 | $10.61 | $10.36 | $10.61 | $10.61 | 6,725 |
| 2023-02-16 | $10.60 | $10.78 | $10.60 | $10.76 | $10.76 | 3,481 |
| 2023-02-15 | $10.89 | $11.04 | $10.89 | $11.04 | $11.04 | 14,636 |
| 2023-02-14 | $11.21 | $11.21 | $11.10 | $11.17 | $11.17 | 7,373 |
| 2023-02-13 | $11.20 | $11.30 | $11.15 | $11.29 | $11.29 | 11,706 |
| 2023-02-10 | $11.19 | $11.22 | $11.06 | $11.10 | $11.10 | 13,362 |
| 2023-02-09 | $11.42 | $11.42 | $11.22 | $11.30 | $11.30 | 14,868 |
| 2023-02-08 | $10.65 | $10.65 | $10.48 | $10.49 | $10.49 | 18,016 |
| 2023-02-07 | $10.87 | $10.88 | $10.70 | $10.88 | $10.88 | 30,751 |
| 2023-02-06 | $10.88 | $11.00 | $10.84 | $10.92 | $10.92 | 40,885 |
| 2023-02-03 | $11.24 | $11.27 | $11.12 | $11.13 | $11.13 | 20,025 |
| 2023-02-02 | $11.58 | $11.58 | $11.37 | $11.50 | $11.50 | 9,903 |
| 2023-02-01 | $11.77 | $11.85 | $11.59 | $11.85 | $11.85 | 14,629 |
| 2023-01-31 | $11.36 | $11.46 | $11.36 | $11.43 | $11.43 | 15,393 |
| 2023-01-30 | $11.50 | $11.50 | $11.33 | $11.33 | $11.33 | 58,728 |
| 2023-01-27 | $12.36 | $12.44 | $12.35 | $12.39 | $12.39 | 96,928 |
| 2023-01-26 | $12.20 | $12.37 | $12.07 | $12.35 | $12.35 | 55,116 |
| 2023-01-25 | $12.70 | $12.93 | $12.70 | $12.86 | $12.86 | 10,632 |
| 2023-01-24 | $12.71 | $12.92 | $12.71 | $12.87 | $12.87 | 11,231 |
| 2023-01-23 | $12.71 | $13.00 | $12.63 | $13.00 | $13.00 | 3,287 |
| 2023-01-20 | $12.70 | $12.79 | $12.60 | $12.73 | $12.73 | 6,402 |
| 2023-01-19 | $12.08 | $12.15 | $12.08 | $12.13 | $12.13 | 3,148 |
| 2023-01-18 | $12.04 | $12.12 | $11.91 | $12.05 | $12.05 | 17,148 |
| 2023-01-17 | $11.93 | $11.93 | $11.75 | $11.91 | $11.91 | 31,339 |
| 2023-01-13 | $12.53 | $12.60 | $12.47 | $12.60 | $12.60 | 8,501 |
| 2023-01-12 | $12.33 | $12.63 | $12.29 | $12.63 | $12.63 | 8,993 |
| 2023-01-11 | $12.23 | $12.34 | $12.23 | $12.34 | $12.34 | 23,494 |
| 2023-01-10 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 22,505 |
| 2023-01-09 | $12.70 | $12.70 | $12.33 | $12.37 | $12.37 | 10,519 |
| 2023-01-06 | $11.95 | $12.14 | $11.74 | $12.09 | $12.09 | 19,541 |
| 2023-01-05 | $12.30 | $12.33 | $11.98 | $12.21 | $12.21 | 23,821 |
| 2023-01-04 | $12.40 | $12.49 | $12.18 | $12.49 | $12.49 | 35,699 |
| 2023-01-03 | $12.05 | $12.05 | $11.70 | $11.83 | $11.83 | 21,893 |
| 2022-12-30 | $11.06 | $11.15 | $11.06 | $11.08 | $11.08 | 2,519 |
| 2022-12-29 | $11.01 | $11.22 | $11.01 | $11.16 | $11.16 | 7,956 |
| 2022-12-28 | $11.20 | $11.24 | $10.81 | $10.89 | $10.89 | 23,563 |
| 2022-12-27 | $10.60 | $11.16 | $10.60 | $11.16 | $11.16 | 62,682 |
| 2022-12-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 256 |
| 2022-12-22 | $10.50 | $10.88 | $10.50 | $10.70 | $10.70 | 18,109 |
| 2022-12-21 | $10.58 | $10.70 | $10.49 | $10.49 | $10.49 | 10,052 |
| 2022-12-20 | $10.16 | $10.50 | $10.16 | $10.41 | $10.41 | 94,083 |
| 2022-12-19 | $11.17 | $11.17 | $10.26 | $10.43 | $10.43 | 20,691 |
| 2022-12-16 | $11.70 | $11.70 | $11.60 | $11.63 | $11.63 | 7,640 |
| 2022-12-15 | $11.65 | $11.83 | $11.38 | $11.40 | $11.40 | 14,155 |
| 2022-12-14 | $11.73 | $11.73 | $11.57 | $11.65 | $11.65 | 29,301 |
| 2022-12-13 | $12.10 | $12.24 | $11.89 | $12.06 | $12.06 | 7,901 |
| 2022-12-12 | $11.55 | $11.61 | $11.41 | $11.56 | $11.56 | 6,491 |
| 2022-12-09 | $12.00 | $12.20 | $11.34 | $11.34 | $11.34 | 234,137 |
| 2022-12-08 | $12.35 | $12.49 | $12.10 | $12.31 | $12.31 | 60,535 |
| 2022-12-07 | $10.32 | $10.32 | $9.90 | $10.00 | $10.00 | 79,166 |
| 2022-12-06 | $10.23 | $10.66 | $10.23 | $10.60 | $10.60 | 61,456 |
| 2022-12-05 | $9.75 | $10.16 | $9.75 | $9.88 | $9.88 | 96,672 |
| 2022-12-02 | $8.40 | $9.05 | $8.40 | $9.02 | $9.02 | 325,240 |
| 2022-12-01 | $8.10 | $8.42 | $8.10 | $8.33 | $8.33 | 115,558 |
| 2022-11-30 | $7.41 | $7.85 | $7.41 | $7.70 | $7.70 | 66,931 |
| 2022-11-29 | $7.22 | $7.38 | $7.22 | $7.28 | $7.28 | 27,930 |
| 2022-11-28 | $6.54 | $6.65 | $6.50 | $6.64 | $6.64 | 76,089 |
| 2022-11-25 | $5.62 | $5.65 | $5.50 | $5.59 | $5.59 | 16,411 |
| 2022-11-23 | $5.62 | $5.76 | $5.62 | $5.69 | $5.69 | 2,094 |
| 2022-11-22 | $5.52 | $5.82 | $5.52 | $5.75 | $5.75 | 24,140 |
| 2022-11-21 | $5.86 | $6.02 | $5.80 | $6.00 | $6.00 | 47,709 |
| 2022-11-18 | $6.19 | $6.42 | $6.14 | $6.32 | $6.32 | 24,644 |
| 2022-11-17 | $6.02 | $6.41 | $6.02 | $6.38 | $6.38 | 29,777 |
| 2022-11-16 | $6.29 | $6.31 | $6.18 | $6.20 | $6.20 | 17,150 |
| 2022-11-15 | $6.34 | $6.48 | $6.28 | $6.28 | $6.28 | 17,650 |
| 2022-11-14 | $5.51 | $5.93 | $5.51 | $5.80 | $5.80 | 72,792 |
| 2022-11-11 | $5.66 | $5.92 | $5.56 | $5.90 | $5.90 | 124,923 |
| 2022-11-10 | $5.17 | $5.57 | $5.17 | $5.49 | $5.49 | 44,405 |
| 2022-11-09 | $5.01 | $5.17 | $4.92 | $5.10 | $5.10 | 54,399 |
| 2022-11-08 | $5.14 | $5.29 | $5.11 | $5.24 | $5.24 | 102,039 |
| 2022-11-07 | $5.12 | $5.14 | $4.99 | $5.11 | $5.11 | 62,336 |
| 2022-11-04 | $4.98 | $5.09 | $4.93 | $5.04 | $5.04 | 97,957 |
| 2022-11-03 | $4.49 | $4.74 | $4.49 | $4.71 | $4.71 | 131,471 |
| 2022-11-02 | $4.97 | $4.97 | $4.82 | $4.82 | $4.82 | 21,469 |
| 2022-11-01 | $4.40 | $4.57 | $4.40 | $4.45 | $4.45 | 88,150 |
| 2022-10-31 | $4.02 | $4.22 | $4.01 | $4.15 | $4.15 | 95,241 |
| 2022-10-28 | $3.96 | $4.05 | $3.84 | $4.05 | $4.05 | 309,427 |
| 2022-10-27 | $4.19 | $4.27 | $4.17 | $4.17 | $4.17 | 194,341 |
| 2022-10-26 | $4.22 | $4.43 | $4.22 | $4.35 | $4.35 | 118,917 |
| 2022-10-25 | $4.02 | $4.13 | $4.02 | $4.13 | $4.13 | 122,944 |
| 2022-10-24 | $4.00 | $4.10 | $3.86 | $4.06 | $4.06 | 133,951 |
| 2022-10-21 | $4.52 | $4.61 | $4.40 | $4.54 | $4.54 | 50,032 |
| 2022-10-20 | $4.72 | $4.85 | $4.63 | $4.76 | $4.76 | 105,825 |
| 2022-10-19 | $4.93 | $4.93 | $4.68 | $4.75 | $4.75 | 54,835 |
| 2022-10-18 | $5.26 | $5.26 | $5.06 | $5.06 | $5.06 | 21,827 |
| 2022-10-17 | $5.32 | $5.47 | $5.32 | $5.45 | $5.45 | 15,586 |
| 2022-10-14 | $5.42 | $5.51 | $5.38 | $5.42 | $5.42 | 45,622 |
| 2022-10-13 | $5.55 | $5.73 | $5.44 | $5.68 | $5.68 | 34,326 |
| 2022-10-12 | $6.00 | $6.00 | $5.89 | $5.97 | $5.97 | 52,935 |
| 2022-10-11 | $6.23 | $6.28 | $6.12 | $6.21 | $6.21 | 38,780 |
| 2022-10-10 | $6.52 | $6.55 | $6.43 | $6.54 | $6.54 | 22,328 |
| 2022-10-07 | $6.90 | $7.05 | $6.90 | $7.02 | $7.02 | 76,612 |
| 2022-10-06 | $6.85 | $7.01 | $6.85 | $7.01 | $7.01 | 70,100 |
| 2022-10-05 | $6.86 | $6.86 | $6.64 | $6.85 | $6.85 | 26,019 |
| 2022-10-04 | $6.33 | $6.67 | $6.33 | $6.67 | $6.67 | 110,233 |
| 2022-10-03 | $6.17 | $6.28 | $6.17 | $6.26 | $6.26 | 11,487 |
| 2022-09-30 | $6.41 | $6.41 | $6.33 | $6.33 | $6.33 | 25,874 |
| 2022-09-29 | $6.60 | $6.60 | $6.30 | $6.42 | $6.42 | 28,707 |
| 2022-09-28 | $6.74 | $6.92 | $6.74 | $6.92 | $6.92 | 7,203 |
| 2022-09-27 | $6.56 | $6.85 | $6.56 | $6.70 | $6.70 | 38,766 |
| 2022-09-26 | $6.53 | $6.71 | $6.53 | $6.67 | $6.67 | 48,890 |
| 2022-09-23 | $5.80 | $5.80 | $5.68 | $5.80 | $5.80 | 14,584 |
| 2022-09-22 | $6.03 | $6.06 | $5.90 | $5.90 | $5.90 | 54,154 |
| 2022-09-21 | $6.23 | $6.32 | $6.03 | $6.11 | $6.11 | 46,318 |
| 2022-09-20 | $6.51 | $6.63 | $6.50 | $6.55 | $6.55 | 32,038 |
| 2022-09-19 | $5.99 | $6.00 | $5.93 | $6.00 | $6.00 | 8,317 |
| 2022-09-16 | $6.05 | $6.14 | $6.04 | $6.09 | $6.09 | 21,088 |
| 2022-09-15 | $6.07 | $6.25 | $6.07 | $6.18 | $6.18 | 33,534 |
| 2022-09-14 | $6.38 | $6.55 | $6.38 | $6.49 | $6.49 | 22,603 |
| 2022-09-13 | $6.37 | $6.49 | $6.37 | $6.37 | $6.37 | 22,273 |
| 2022-09-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1,282 |
| 2022-09-09 | $5.93 | $6.13 | $5.93 | $6.13 | $6.13 | 1,522 |
| 2022-09-08 | $5.85 | $5.93 | $5.85 | $5.93 | $5.93 | 3,415 |
| 2022-09-07 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 450 |
| 2022-09-06 | $5.86 | $5.93 | $5.86 | $5.91 | $5.91 | 3,258 |
| 2022-09-02 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 7,460 |
| 2022-09-01 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 11,752 |
| 2022-08-31 | $5.86 | $6.03 | $5.86 | $6.00 | $6.00 | 9,948 |
| 2022-08-30 | $5.82 | $5.84 | $5.80 | $5.80 | $5.80 | 8,393 |
| 2022-08-29 | $5.99 | $6.03 | $5.88 | $5.98 | $5.98 | 7,926 |
| 2022-08-26 | $5.88 | $6.05 | $5.88 | $5.94 | $5.94 | 4,709 |
| 2022-08-25 | $5.92 | $6.00 | $5.92 | $5.94 | $5.94 | 2,154 |
| 2022-08-24 | $5.63 | $5.73 | $5.63 | $5.73 | $5.73 | 7,434 |
| 2022-08-23 | $5.64 | $5.75 | $5.64 | $5.72 | $5.72 | 6,880 |
| 2022-08-22 | $5.81 | $5.89 | $5.79 | $5.89 | $5.89 | 3,709 |
| 2022-08-19 | $5.90 | $5.95 | $5.89 | $5.94 | $5.94 | 45,119 |
| 2022-08-18 | $5.99 | $5.99 | $5.87 | $5.90 | $5.90 | 3,782 |
| 2022-08-17 | $6.00 | $6.09 | $6.00 | $6.05 | $6.05 | 13,376 |
| 2022-08-16 | $6.21 | $6.21 | $6.07 | $6.07 | $6.07 | 380 |
| 2022-08-15 | $6.37 | $6.37 | $6.18 | $6.22 | $6.22 | 10,871 |
| 2022-08-12 | $6.15 | $6.22 | $6.14 | $6.20 | $6.20 | 16,387 |
| 2022-08-11 | $6.20 | $6.25 | $6.17 | $6.25 | $6.25 | 7,985 |
| 2022-08-10 | $6.00 | $6.10 | $5.95 | $6.01 | $6.01 | 6,474 |
| 2022-08-09 | $6.19 | $6.19 | $6.16 | $6.16 | $6.16 | 7,839 |
| 2022-08-08 | $6.37 | $6.37 | $6.19 | $6.19 | $6.19 | 1,708 |
| 2022-08-05 | $6.39 | $6.39 | $6.26 | $6.30 | $6.30 | 6,947 |
| 2022-08-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 307 |
| 2022-08-03 | $6.34 | $6.47 | $6.33 | $6.47 | $6.47 | 23,155 |
| 2022-08-02 | $6.25 | $6.40 | $6.05 | $6.12 | $6.12 | 5,131 |
| 2022-08-01 | $6.50 | $6.53 | $6.40 | $6.40 | $6.40 | 7,903 |
| 2022-07-29 | $6.58 | $6.58 | $6.47 | $6.52 | $6.52 | 4,365 |
| 2022-07-28 | $6.70 | $6.75 | $6.66 | $6.68 | $6.68 | 11,689 |
| 2022-07-27 | $6.40 | $6.50 | $6.39 | $6.50 | $6.50 | 10,775 |
| 2022-07-26 | $6.40 | $6.42 | $6.37 | $6.37 | $6.37 | 7,507 |
| 2022-07-25 | $6.46 | $6.47 | $6.41 | $6.46 | $6.46 | 6,005 |
| 2022-07-22 | $6.50 | $6.50 | $6.38 | $6.41 | $6.41 | 14,809 |
| 2022-07-21 | $6.36 | $6.52 | $6.36 | $6.44 | $6.44 | 10,801 |
| 2022-07-20 | $6.26 | $6.38 | $6.26 | $6.34 | $6.34 | 7,972 |
| 2022-07-19 | $5.89 | $6.19 | $5.89 | $6.14 | $6.14 | 1,931 |
| 2022-07-18 | $6.21 | $6.21 | $6.08 | $6.08 | $6.08 | 15,636 |
| 2022-07-15 | $5.99 | $6.07 | $5.82 | $5.94 | $5.94 | 3,600 |
| 2022-07-14 | $6.21 | $6.22 | $6.14 | $6.14 | $6.14 | 4,584 |
| 2022-07-13 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 797 |
| 2022-07-12 | $5.88 | $6.15 | $5.88 | $6.14 | $6.14 | 4,585 |
| 2022-07-11 | $6.10 | $6.19 | $6.02 | $6.10 | $6.10 | 11,038 |
| 2022-07-08 | $6.59 | $6.66 | $6.55 | $6.57 | $6.57 | 2,519 |
| 2022-07-07 | $6.59 | $6.63 | $6.52 | $6.56 | $6.56 | 8,924 |
| 2022-07-06 | $6.35 | $6.44 | $6.25 | $6.36 | $6.36 | 4,773 |
| 2022-07-05 | $6.38 | $6.46 | $6.35 | $6.45 | $6.45 | 11,763 |
| 2022-07-01 | $6.97 | $6.97 | $6.69 | $6.88 | $6.88 | 7,171 |
| 2022-06-30 | $6.75 | $6.80 | $6.65 | $6.80 | $6.80 | 9,298 |
| 2022-06-29 | $7.05 | $7.05 | $6.78 | $6.84 | $6.84 | 22,997 |
| 2022-06-28 | $7.12 | $7.22 | $7.04 | $7.08 | $7.08 | 33,367 |
| 2022-06-27 | $6.05 | $6.20 | $6.05 | $6.19 | $6.19 | 26,457 |
| 2022-06-24 | $5.86 | $5.92 | $5.80 | $5.90 | $5.90 | 23,208 |
| 2022-06-23 | $5.54 | $5.54 | $5.38 | $5.43 | $5.43 | 7,206 |
| 2022-06-22 | $5.55 | $5.59 | $5.48 | $5.59 | $5.59 | 2,128 |
| 2022-06-21 | $5.38 | $5.61 | $5.38 | $5.52 | $5.52 | 9,820 |
| 2022-06-17 | $5.66 | $5.66 | $5.54 | $5.62 | $5.62 | 4,250 |
| 2022-06-16 | $5.72 | $5.72 | $5.60 | $5.60 | $5.60 | 1,579 |
| 2022-06-15 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 5,600 |
| 2022-06-14 | $5.75 | $5.79 | $5.71 | $5.71 | $5.71 | 5,875 |
| 2022-06-13 | $5.78 | $5.78 | $5.63 | $5.63 | $5.63 | 10,995 |
| 2022-06-10 | $6.08 | $6.10 | $6.01 | $6.08 | $6.08 | 9,322 |
| 2022-06-09 | $6.32 | $6.32 | $6.14 | $6.19 | $6.19 | 15,273 |
| 2022-06-08 | $6.37 | $6.41 | $6.33 | $6.35 | $6.35 | 11,396 |
| 2022-06-07 | $6.04 | $6.12 | $6.03 | $6.12 | $6.12 | 7,921 |
| 2022-06-06 | $6.05 | $6.12 | $5.98 | $6.00 | $6.00 | 6,775 |
| 2022-06-03 | $5.81 | $5.83 | $5.75 | $5.76 | $5.76 | 7,929 |
| 2022-06-02 | $5.80 | $5.85 | $5.73 | $5.85 | $5.85 | 4,881 |
| 2022-06-01 | $5.83 | $5.83 | $5.70 | $5.75 | $5.75 | 7,398 |
| 2022-05-31 | $5.73 | $5.85 | $5.73 | $5.77 | $5.77 | 11,716 |
| 2022-05-27 | $5.40 | $5.41 | $5.38 | $5.41 | $5.41 | 4,528 |
| 2022-05-26 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 16,894 |
| 2022-05-25 | $5.22 | $5.29 | $5.22 | $5.29 | $5.29 | 2,526 |
| 2022-05-24 | $5.42 | $5.42 | $5.15 | $5.22 | $5.22 | 26,853 |
| 2022-05-23 | $5.41 | $5.49 | $5.41 | $5.42 | $5.42 | 6,761 |
| 2022-05-20 | $5.61 | $5.61 | $5.45 | $5.50 | $5.50 | 4,251 |
| 2022-05-19 | $5.48 | $5.50 | $5.45 | $5.50 | $5.50 | 9,325 |
| 2022-05-18 | $5.58 | $5.63 | $5.54 | $5.54 | $5.54 | 8,380 |
| 2022-05-17 | $5.80 | $5.80 | $5.67 | $5.75 | $5.75 | 11,901 |
| 2022-05-16 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 10,028 |
| 2022-05-13 | $5.70 | $5.96 | $5.70 | $5.96 | $5.96 | 31,921 |
| 2022-05-12 | $5.49 | $5.61 | $5.48 | $5.52 | $5.52 | 21,676 |
| 2022-05-11 | $5.77 | $5.77 | $5.64 | $5.64 | $5.64 | 12,075 |
| 2022-05-10 | $5.62 | $5.62 | $5.50 | $5.55 | $5.55 | 19,724 |
| 2022-05-09 | $5.72 | $5.79 | $5.59 | $5.59 | $5.59 | 38,188 |
| 2022-05-06 | $5.80 | $5.89 | $5.80 | $5.81 | $5.81 | 5,558 |
| 2022-05-05 | $6.10 | $6.10 | $6.00 | $6.04 | $6.04 | 7,876 |
| 2022-05-04 | $6.29 | $6.35 | $6.21 | $6.35 | $6.35 | 8,671 |
| 2022-05-03 | $6.40 | $6.41 | $6.36 | $6.36 | $6.36 | 7,738 |
| 2022-05-02 | $5.89 | $6.17 | $5.89 | $6.17 | $6.17 | 3,495 |
| 2022-04-29 | $6.21 | $6.29 | $6.14 | $6.14 | $6.14 | 15,886 |
| 2022-04-28 | $5.99 | $6.03 | $5.90 | $6.00 | $6.00 | 21,073 |
| 2022-04-27 | $6.01 | $6.04 | $5.90 | $5.94 | $5.94 | 32,471 |
| 2022-04-26 | $6.00 | $6.00 | $5.72 | $5.82 | $5.82 | 24,448 |
| 2022-04-25 | $5.90 | $5.90 | $5.76 | $5.82 | $5.82 | 24,448 |
| 2022-04-22 | $6.20 | $6.20 | $6.03 | $6.07 | $6.07 | 8,275 |
| 2022-04-21 | $6.28 | $6.29 | $6.13 | $6.13 | $6.13 | 99,907 |
| 2022-04-20 | $6.79 | $6.87 | $6.79 | $6.87 | $6.87 | 2,534 |
| 2022-04-19 | $6.59 | $6.78 | $6.59 | $6.75 | $6.75 | 10,707 |
| 2022-04-18 | $6.71 | $6.81 | $6.67 | $6.71 | $6.71 | 12,429 |
| 2022-04-14 | $6.80 | $6.82 | $6.78 | $6.82 | $6.82 | 2,173 |
| 2022-04-13 | $6.57 | $6.64 | $6.57 | $6.64 | $6.64 | 10,497 |
| 2022-04-12 | $6.65 | $6.72 | $6.61 | $6.61 | $6.61 | 9,684 |
| 2022-04-11 | $6.69 | $6.69 | $6.34 | $6.37 | $6.37 | 24,071 |
| 2022-04-08 | $6.68 | $6.82 | $6.68 | $6.73 | $6.73 | 7,476 |
| 2022-04-07 | $6.81 | $6.86 | $6.70 | $6.77 | $6.77 | 9,910 |
| 2022-04-06 | $7.18 | $7.18 | $7.00 | $7.10 | $7.10 | 14,233 |
| 2022-04-05 | $7.36 | $7.36 | $7.20 | $7.22 | $7.22 | 21,631 |
| 2022-04-04 | $7.28 | $7.51 | $7.28 | $7.47 | $7.47 | 24,816 |
| 2022-04-01 | $7.45 | $7.45 | $7.30 | $7.35 | $7.35 | 27,379 |
| 2022-03-31 | $7.16 | $7.22 | $7.11 | $7.16 | $7.16 | 11,725 |
| 2022-03-30 | $7.49 | $7.49 | $7.30 | $7.30 | $7.30 | 10,575 |
| 2022-03-29 | $7.25 | $7.30 | $7.19 | $7.24 | $7.24 | 13,554 |
| 2022-03-28 | $7.26 | $7.26 | $6.92 | $6.97 | $6.97 | 35,883 |
| 2022-03-25 | $7.00 | $7.08 | $6.98 | $7.08 | $7.08 | 11,609 |
| 2022-03-24 | $7.21 | $7.33 | $7.21 | $7.33 | $7.33 | 13,819 |
| 2022-03-23 | $7.24 | $7.35 | $7.24 | $7.26 | $7.26 | 23,088 |
| 2022-03-22 | $7.22 | $7.57 | $7.22 | $7.48 | $7.48 | 7,442 |
| 2022-03-21 | $7.24 | $7.46 | $7.09 | $7.13 | $7.13 | 28,580 |
| 2022-03-18 | $7.35 | $7.72 | $7.26 | $7.60 | $7.60 | 51,637 |
| 2022-03-17 | $6.63 | $6.70 | $6.51 | $6.64 | $6.64 | 30,740 |
| 2022-03-16 | $6.29 | $6.68 | $6.15 | $6.66 | $6.66 | 110,955 |
| 2022-03-15 | $5.45 | $5.78 | $5.45 | $5.69 | $5.69 | 95,855 |
| 2022-03-14 | $6.76 | $6.76 | $6.21 | $6.23 | $6.23 | 59,578 |
| 2022-03-11 | $7.62 | $7.62 | $7.15 | $7.15 | $7.15 | 18,551 |
| 2022-03-10 | $7.78 | $7.78 | $7.62 | $7.66 | $7.66 | 7,834 |
| 2022-03-09 | $7.59 | $8.00 | $7.59 | $7.98 | $7.98 | 19,813 |
| 2022-03-08 | $7.48 | $7.95 | $7.48 | $7.75 | $7.75 | 18,393 |
| 2022-03-07 | $7.82 | $7.82 | $7.55 | $7.55 | $7.55 | 21,837 |
| 2022-03-04 | $8.18 | $8.18 | $7.99 | $8.02 | $8.02 | 28,409 |
| 2022-03-03 | $8.50 | $8.64 | $8.36 | $8.42 | $8.42 | 44,019 |
| 2022-03-02 | $8.48 | $8.94 | $8.48 | $8.78 | $8.78 | 162,571 |
| 2022-03-01 | $8.53 | $8.53 | $8.29 | $8.32 | $8.32 | 56,691 |
| 2022-02-28 | $8.50 | $8.50 | $8.32 | $8.47 | $8.47 | 26,018 |
| 2022-02-25 | $8.99 | $8.99 | $8.83 | $8.99 | $8.99 | 15,228 |
| 2022-02-24 | $8.66 | $8.80 | $8.58 | $8.77 | $8.77 | 31,979 |
| 2022-02-23 | $9.32 | $9.36 | $9.23 | $9.23 | $9.23 | 10,699 |
| 2022-02-22 | $9.39 | $9.39 | $9.27 | $9.31 | $9.31 | 17,739 |
| 2022-02-18 | $9.53 | $9.80 | $9.53 | $9.80 | $9.80 | 2,936 |
| 2022-02-17 | $9.84 | $9.85 | $9.69 | $9.69 | $9.69 | 12,880 |
| 2022-02-16 | $9.57 | $9.75 | $9.57 | $9.61 | $9.61 | 19,043 |
| 2022-02-15 | $9.20 | $9.31 | $9.20 | $9.31 | $9.31 | 19,292 |
| 2022-02-14 | $9.26 | $9.32 | $9.09 | $9.25 | $9.25 | 26,337 |
| 2022-02-11 | $9.70 | $9.74 | $9.51 | $9.53 | $9.53 | 20,726 |
| 2022-02-10 | $9.68 | $9.74 | $9.59 | $9.67 | $9.67 | 12,288 |
| 2022-02-09 | $9.41 | $9.63 | $9.41 | $9.63 | $9.63 | 5,263 |
| 2022-02-08 | $9.40 | $9.43 | $9.36 | $9.37 | $9.37 | 2,322 |
| 2022-02-07 | $9.00 | $9.05 | $8.98 | $9.00 | $9.00 | 13,829 |
| 2022-02-04 | $9.04 | $9.04 | $9.01 | $9.04 | $9.04 | 913 |
| 2022-02-03 | $9.13 | $9.14 | $8.99 | $9.08 | $9.08 | 14,389 |
| 2022-02-02 | $9.06 | $9.25 | $9.00 | $9.18 | $9.18 | 13,006 |
| 2022-02-01 | $9.11 | $9.22 | $9.11 | $9.18 | $9.18 | 12,858 |
| 2022-01-31 | $9.27 | $9.27 | $8.96 | $9.04 | $9.04 | 17,166 |
| 2022-01-28 | $8.97 | $8.97 | $8.87 | $8.92 | $8.92 | 6,214 |
| 2022-01-27 | $8.91 | $8.98 | $8.87 | $8.88 | $8.88 | 17,006 |
| 2022-01-26 | $9.35 | $9.35 | $9.00 | $9.03 | $9.03 | 24,703 |
| 2022-01-25 | $9.19 | $9.31 | $9.15 | $9.31 | $9.31 | 13,193 |
| 2022-01-24 | $9.50 | $9.50 | $9.05 | $9.24 | $9.24 | 24,593 |
| 2022-01-21 | $9.75 | $9.75 | $9.44 | $9.50 | $9.50 | 47,756 |
| 2022-01-20 | $9.57 | $9.64 | $9.45 | $9.51 | $9.51 | 20,878 |
| 2022-01-19 | $9.13 | $9.66 | $9.13 | $9.41 | $9.41 | 49,319 |
| 2022-01-18 | $9.55 | $9.55 | $9.29 | $9.41 | $9.41 | 49,319 |
| 2022-01-14 | $8.62 | $9.84 | $8.62 | $9.50 | $9.50 | 141,588 |
| 2022-01-13 | $8.00 | $8.04 | $7.95 | $7.99 | $7.99 | 5,828 |
| 2022-01-12 | $8.23 | $8.31 | $8.18 | $8.28 | $8.28 | 21,874 |
| 2022-01-11 | $8.06 | $8.21 | $8.01 | $8.20 | $8.20 | 38,593 |
| 2022-01-10 | $7.95 | $7.98 | $7.89 | $7.89 | $7.89 | 39,400 |
| 2022-01-07 | $8.05 | $8.07 | $7.98 | $8.01 | $8.01 | 35,408 |
| 2022-01-06 | $8.00 | $8.10 | $8.00 | $8.06 | $8.06 | 43,101 |
| 2022-01-05 | $8.01 | $8.10 | $7.92 | $7.93 | $7.93 | 13,450 |
| 2022-01-04 | $8.86 | $8.86 | $8.48 | $8.48 | $8.48 | 88,262 |
| 2022-01-03 | $8.35 | $8.42 | $8.24 | $8.41 | $8.41 | 31,051 |
| 2021-12-31 | $8.08 | $8.16 | $8.01 | $8.08 | $8.08 | 13,026 |
| 2021-12-30 | $7.74 | $8.13 | $7.74 | $8.08 | $8.08 | 25,941 |
| 2021-12-29 | $7.65 | $7.81 | $7.65 | $7.72 | $7.72 | 24,783 |
| 2021-12-28 | $7.70 | $7.94 | $7.70 | $7.86 | $7.86 | 29,286 |
| 2021-12-27 | $7.79 | $8.04 | $7.79 | $7.96 | $7.96 | 26,983 |
| 2021-12-23 | $7.21 | $7.57 | $7.21 | $7.55 | $7.55 | 37,189 |
| 2021-12-22 | $7.30 | $7.43 | $7.27 | $7.40 | $7.40 | 37,370 |
| 2021-12-21 | $7.41 | $7.41 | $7.03 | $7.30 | $7.30 | 100,040 |
| 2021-12-20 | $7.05 | $7.17 | $6.82 | $7.03 | $7.03 | 58,065 |
| 2021-12-17 | $7.05 | $7.13 | $6.95 | $7.12 | $7.12 | 74,761 |
| 2021-12-16 | $7.07 | $7.36 | $7.07 | $7.19 | $7.19 | 44,959 |
| 2021-12-15 | $7.20 | $7.20 | $7.06 | $7.11 | $7.11 | 32,661 |
| 2021-12-14 | $7.37 | $7.37 | $7.09 | $7.23 | $7.23 | 157,785 |
| 2021-12-13 | $7.84 | $7.87 | $7.68 | $7.75 | $7.75 | 28,295 |
| 2021-12-10 | $7.88 | $8.39 | $7.88 | $8.04 | $8.04 | 24,815 |
| 2021-12-09 | $8.42 | $8.50 | $8.38 | $8.40 | $8.40 | 17,451 |
| 2021-12-08 | $8.50 | $8.60 | $8.47 | $8.53 | $8.53 | 44,364 |
| 2021-12-07 | $8.11 | $8.43 | $8.11 | $8.24 | $8.24 | 103,240 |
| 2021-12-06 | $7.99 | $8.27 | $7.70 | $8.20 | $8.20 | 121,143 |
| 2021-12-03 | $8.01 | $8.02 | $7.87 | $7.87 | $7.87 | 40,239 |
| 2021-12-02 | $7.98 | $8.09 | $7.97 | $8.08 | $8.08 | 133,307 |
| 2021-12-01 | $8.29 | $8.29 | $7.87 | $7.87 | $7.87 | 141,000 |
| 2021-11-30 | $8.88 | $8.88 | $8.51 | $8.68 | $8.68 | 184,533 |
| 2021-11-29 | $9.39 | $9.39 | $8.93 | $8.95 | $8.95 | 47,140 |
| 2021-11-26 | $9.63 | $9.81 | $9.57 | $9.81 | $9.81 | 39,196 |
| 2021-11-24 | $9.66 | $10.05 | $9.66 | $9.96 | $9.96 | 14,352 |
| 2021-11-23 | $10.20 | $10.20 | $9.74 | $9.81 | $9.81 | 25,447 |
| 2021-11-22 | $9.80 | $9.84 | $9.66 | $9.81 | $9.81 | 30,483 |
| 2021-11-19 | $9.47 | $9.47 | $8.88 | $9.09 | $9.09 | 12,790 |
| 2021-11-18 | $9.02 | $9.14 | $8.91 | $8.99 | $8.99 | 49,795 |
| 2021-11-17 | $9.66 | $9.66 | $9.17 | $9.27 | $9.27 | 23,690 |
| 2021-11-16 | $9.27 | $9.33 | $9.22 | $9.31 | $9.31 | 45,249 |
| 2021-11-15 | $8.84 | $8.99 | $8.83 | $8.99 | $8.99 | 45,363 |
| 2021-11-12 | $8.90 | $8.90 | $8.82 | $8.90 | $8.90 | 17,541 |
| 2021-11-11 | $8.54 | $9.11 | $8.54 | $9.07 | $9.07 | 46,778 |
| 2021-11-10 | $8.86 | $8.93 | $8.74 | $8.80 | $8.80 | 33,052 |
| 2021-11-09 | $8.71 | $8.94 | $8.71 | $8.90 | $8.90 | 49,067 |
| 2021-11-08 | $9.64 | $9.64 | $9.06 | $9.10 | $9.10 | 17,627 |
| 2021-11-05 | $8.97 | $9.01 | $8.87 | $8.94 | $8.94 | 38,403 |
| 2021-11-04 | $9.01 | $9.01 | $8.60 | $8.63 | $8.63 | 64,010 |
| 2021-11-03 | $8.73 | $8.87 | $8.73 | $8.78 | $8.78 | 23,463 |
| 2021-11-02 | $8.70 | $8.77 | $8.63 | $8.71 | $8.71 | 40,280 |
| 2021-11-01 | $8.79 | $9.14 | $8.79 | $9.13 | $9.13 | 65,981 |
| 2021-10-29 | $9.07 | $9.07 | $8.88 | $8.91 | $8.91 | 20,382 |
| 2021-10-28 | $9.22 | $9.22 | $9.05 | $9.18 | $9.18 | 60,060 |
| 2021-10-27 | $9.23 | $9.31 | $8.89 | $9.24 | $9.24 | 26,128 |
| 2021-10-26 | $9.21 | $9.29 | $9.18 | $9.24 | $9.24 | 46,341 |
| 2021-10-25 | $9.16 | $9.16 | $9.06 | $9.15 | $9.15 | 43,247 |
| 2021-10-22 | $9.20 | $9.25 | $9.11 | $9.18 | $9.18 | 23,208 |
| 2021-10-21 | $9.15 | $9.15 | $9.05 | $9.11 | $9.11 | 52,632 |
| 2021-10-20 | $9.25 | $9.43 | $9.23 | $9.26 | $9.26 | 36,885 |
| 2021-10-19 | $9.00 | $9.20 | $8.98 | $9.08 | $9.08 | 171,772 |
| 2021-10-18 | $8.80 | $9.00 | $8.80 | $8.98 | $8.98 | 44,812 |
| 2021-10-15 | $8.56 | $8.58 | $8.52 | $8.52 | $8.52 | 33,127 |
| 2021-10-14 | $8.68 | $8.68 | $8.58 | $8.64 | $8.64 | 52,936 |
| 2021-10-13 | $8.71 | $8.72 | $8.58 | $8.72 | $8.72 | 27,479 |
| 2021-10-12 | $8.50 | $8.70 | $8.50 | $8.62 | $8.62 | 115,155 |
| 2021-10-11 | $8.19 | $8.32 | $8.16 | $8.24 | $8.24 | 84,940 |
| 2021-10-08 | $8.32 | $8.41 | $8.32 | $8.39 | $8.39 | 17,566 |
| 2021-10-07 | $8.26 | $8.46 | $8.26 | $8.38 | $8.38 | 54,076 |
| 2021-10-06 | $8.15 | $8.37 | $8.15 | $8.26 | $8.26 | 70,110 |
| 2021-10-05 | $8.05 | $8.18 | $8.05 | $8.11 | $8.11 | 98,574 |
| 2021-10-04 | $8.26 | $8.33 | $8.07 | $8.19 | $8.19 | 46,979 |
| 2021-10-01 | $8.42 | $8.45 | $8.26 | $8.45 | $8.45 | 84,032 |
| 2021-09-30 | $8.05 | $8.40 | $8.05 | $8.34 | $8.34 | 59,798 |
| 2021-09-29 | $8.28 | $8.32 | $8.22 | $8.22 | $8.22 | 38,509 |
| 2021-09-28 | $8.18 | $8.18 | $8.02 | $8.13 | $8.13 | 145,785 |
| 2021-09-27 | $7.80 | $8.04 | $7.80 | $8.04 | $8.04 | 109,768 |
| 2021-09-24 | $8.20 | $8.26 | $7.92 | $8.02 | $8.02 | 134,328 |
| 2021-09-23 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 67,360 |
| 2021-09-22 | $7.86 | $8.08 | $7.85 | $8.00 | $8.00 | 120,055 |
| 2021-09-21 | $7.94 | $7.97 | $7.80 | $7.85 | $7.85 | 261,008 |
| 2021-09-20 | $7.65 | $7.65 | $7.50 | $7.62 | $7.62 | 185,627 |
| 2021-09-17 | $7.85 | $7.95 | $7.80 | $7.91 | $7.91 | 142,156 |
| 2021-09-16 | $7.99 | $8.23 | $7.75 | $7.98 | $7.98 | 177,351 |
| 2021-09-15 | $8.46 | $8.56 | $7.95 | $8.27 | $8.27 | 190,976 |
| 2021-09-14 | $11.45 | $11.47 | $10.50 | $10.65 | $10.65 | 161,399 |
| 2021-09-13 | $11.62 | $11.82 | $11.61 | $11.78 | $11.78 | 79,721 |
| 2021-09-10 | $12.03 | $12.09 | $11.86 | $11.97 | $11.97 | 29,431 |
| 2021-09-09 | $12.36 | $12.39 | $12.26 | $12.30 | $12.30 | 51,247 |
| 2021-09-08 | $12.55 | $12.55 | $12.23 | $12.37 | $12.37 | 77,484 |
| 2021-09-07 | $11.72 | $12.35 | $11.65 | $12.34 | $12.34 | 63,231 |
| 2021-09-03 | $11.91 | $11.91 | $11.34 | $11.64 | $11.64 | 37,502 |
| 2021-09-02 | $11.98 | $11.98 | $11.79 | $11.86 | $11.86 | 55,902 |
| 2021-09-01 | $12.05 | $12.05 | $11.72 | $11.72 | $11.72 | 43,159 |
| 2021-08-31 | $11.29 | $11.37 | $11.16 | $11.34 | $11.34 | 80,247 |
| 2021-08-30 | $11.09 | $11.27 | $11.09 | $11.27 | $11.27 | 58,241 |
| 2021-08-27 | $11.08 | $11.08 | $11.02 | $11.07 | $11.07 | 44,140 |
| 2021-08-26 | $11.27 | $11.33 | $11.24 | $11.25 | $11.25 | 44,486 |
| 2021-08-25 | $11.20 | $11.20 | $11.02 | $11.08 | $11.08 | 46,245 |
| 2021-08-24 | $11.10 | $11.50 | $11.01 | $11.20 | $11.20 | 134,942 |
| 2021-08-23 | $9.94 | $10.15 | $9.93 | $10.15 | $10.15 | 85,059 |
| 2021-08-20 | $10.20 | $10.20 | $9.84 | $9.90 | $9.90 | 123,093 |
| 2021-08-19 | $10.26 | $10.31 | $10.10 | $10.20 | $10.20 | 112,510 |
| 2021-08-18 | $10.65 | $10.70 | $10.56 | $10.61 | $10.61 | 65,571 |
| 2021-08-17 | $10.76 | $10.76 | $10.58 | $10.62 | $10.62 | 89,741 |
| 2021-08-16 | $10.78 | $10.87 | $10.72 | $10.75 | $10.75 | 60,263 |
| 2021-08-13 | $10.98 | $10.98 | $10.82 | $10.86 | $10.86 | 66,741 |
| 2021-08-12 | $11.28 | $11.38 | $11.22 | $11.31 | $11.31 | 43,775 |
| 2021-08-11 | $11.30 | $11.38 | $11.28 | $11.34 | $11.34 | 34,377 |
| 2021-08-10 | $11.51 | $11.60 | $11.51 | $11.55 | $11.55 | 94,347 |
| 2021-08-09 | $11.67 | $11.83 | $11.37 | $11.56 | $11.56 | 30,770 |
| 2021-08-06 | $11.29 | $11.72 | $11.29 | $11.49 | $11.49 | 37,868 |
| 2021-08-05 | $11.56 | $11.85 | $11.49 | $11.85 | $11.85 | 45,958 |
| 2021-08-04 | $11.86 | $11.86 | $11.26 | $11.32 | $11.32 | 41,805 |
| 2021-08-03 | $12.30 | $12.30 | $12.01 | $12.05 | $12.05 | 93,356 |
| 2021-08-02 | $12.57 | $12.69 | $12.51 | $12.53 | $12.53 | 44,710 |
| 2021-07-30 | $12.75 | $12.87 | $12.72 | $12.75 | $12.75 | 69,768 |
| 2021-07-29 | $13.47 | $13.47 | $12.76 | $12.76 | $12.76 | 34,903 |
| 2021-07-28 | $12.70 | $13.23 | $12.70 | $13.00 | $13.00 | 52,689 |
| 2021-07-27 | $13.20 | $13.20 | $12.40 | $12.66 | $12.66 | 110,664 |
| 2021-07-26 | $13.26 | $13.62 | $13.26 | $13.45 | $13.45 | 69,350 |
| 2021-07-23 | $14.14 | $14.14 | $13.78 | $13.81 | $13.81 | 59,309 |
| 2021-07-22 | $14.13 | $14.24 | $14.13 | $14.14 | $14.14 | 24,530 |
| 2021-07-21 | $14.15 | $14.37 | $14.11 | $14.36 | $14.36 | 54,112 |
| 2021-07-20 | $14.13 | $14.30 | $14.07 | $14.25 | $14.25 | 81,465 |
| 2021-07-19 | $14.48 | $14.52 | $14.32 | $14.46 | $14.46 | 47,423 |
| 2021-07-16 | $14.74 | $14.74 | $14.44 | $14.49 | $14.49 | 33,788 |
| 2021-07-15 | $14.78 | $14.78 | $14.59 | $14.62 | $14.62 | 29,284 |
| 2021-07-14 | $14.91 | $14.91 | $14.73 | $14.73 | $14.73 | 12,258 |
| 2021-07-13 | $14.90 | $14.99 | $14.84 | $14.92 | $14.92 | 42,500 |
| 2021-07-12 | $14.97 | $14.99 | $14.83 | $14.96 | $14.96 | 34,348 |
| 2021-07-09 | $15.14 | $15.20 | $15.04 | $15.19 | $15.19 | 31,292 |
| 2021-07-08 | $15.20 | $15.28 | $14.97 | $15.27 | $15.27 | 51,456 |
| 2021-07-07 | $15.56 | $15.57 | $15.20 | $15.28 | $15.28 | 73,173 |
| 2021-07-06 | $15.60 | $15.60 | $15.26 | $15.26 | $15.26 | 26,975 |
| 2021-07-02 | $15.80 | $15.80 | $15.64 | $15.69 | $15.69 | 8,336 |
| 2021-07-01 | $15.84 | $15.84 | $15.59 | $15.72 | $15.72 | 17,924 |
| 2021-06-30 | $15.70 | $15.91 | $15.63 | $15.78 | $15.78 | 21,848 |
| 2021-06-29 | $15.42 | $15.60 | $15.34 | $15.58 | $15.58 | 51,419 |
| 2021-06-28 | $15.51 | $15.51 | $15.30 | $15.38 | $15.38 | 22,624 |
| 2021-06-25 | $15.79 | $16.08 | $15.79 | $16.05 | $16.05 | 14,915 |
| 2021-06-24 | $16.50 | $16.50 | $16.17 | $16.26 | $16.26 | 13,097 |
| 2021-06-23 | $16.48 | $16.64 | $16.48 | $16.56 | $16.56 | 17,805 |
| 2021-06-22 | $16.96 | $16.96 | $16.50 | $16.50 | $16.50 | 38,701 |
| 2021-06-21 | $16.91 | $16.98 | $16.80 | $16.87 | $16.87 | 24,097 |
| 2021-06-18 | $16.38 | $16.54 | $16.34 | $16.54 | $16.54 | 16,161 |
| 2021-06-17 | $16.51 | $16.75 | $16.51 | $16.59 | $16.59 | 29,167 |
| 2021-06-16 | $16.57 | $16.57 | $16.42 | $16.51 | $16.51 | 6,099 |
| 2021-06-15 | $16.66 | $16.66 | $16.45 | $16.52 | $16.52 | 35,951 |
| 2021-06-14 | $16.80 | $16.85 | $16.69 | $16.73 | $16.73 | 15,925 |
| 2021-06-11 | $16.89 | $16.91 | $16.71 | $16.87 | $16.87 | 9,030 |
| 2021-06-10 | $16.57 | $16.69 | $16.55 | $16.68 | $16.68 | 9,724 |
| 2021-06-09 | $16.63 | $16.82 | $16.62 | $16.62 | $16.62 | 9,445 |
| 2021-06-08 | $16.70 | $16.77 | $16.63 | $16.74 | $16.74 | 15,153 |
| 2021-06-07 | $17.00 | $17.00 | $16.69 | $16.92 | $16.92 | 18,188 |
| 2021-06-04 | $17.32 | $17.32 | $17.02 | $17.14 | $17.14 | 13,222 |
| 2021-06-03 | $17.25 | $17.29 | $17.13 | $17.18 | $17.18 | 16,810 |
| 2021-06-02 | $17.28 | $17.46 | $17.28 | $17.28 | $17.28 | 21,536 |
| 2021-06-01 | $17.50 | $17.50 | $17.19 | $17.40 | $17.40 | 14,848 |
| 2021-05-28 | $17.17 | $17.27 | $17.11 | $17.12 | $17.12 | 17,401 |
| 2021-05-27 | $17.60 | $17.60 | $17.27 | $17.35 | $17.35 | 19,774 |
| 2021-05-26 | $17.22 | $17.73 | $17.22 | $17.68 | $17.68 | 21,453 |
| 2021-05-25 | $17.00 | $17.36 | $17.00 | $17.18 | $17.18 | 20,865 |
| 2021-05-24 | $16.81 | $16.95 | $16.65 | $16.91 | $16.91 | 18,305 |
| 2021-05-21 | $17.26 | $17.26 | $16.80 | $16.95 | $16.95 | 6,585 |
| 2021-05-20 | $16.52 | $16.66 | $16.45 | $16.65 | $16.65 | 28,584 |
| 2021-05-19 | $17.10 | $17.10 | $16.67 | $16.98 | $16.98 | 9,160 |
| 2021-05-18 | $16.84 | $16.98 | $16.76 | $16.97 | $16.97 | 26,588 |
| 2021-05-17 | $16.50 | $16.56 | $16.43 | $16.50 | $16.50 | 23,187 |
| 2021-05-14 | $16.72 | $16.75 | $16.50 | $16.74 | $16.74 | 19,019 |
| 2021-05-13 | $16.78 | $16.87 | $16.54 | $16.59 | $16.59 | 34,040 |
| 2021-05-12 | $16.97 | $17.14 | $16.78 | $16.87 | $16.87 | 19,640 |
| 2021-05-11 | $17.61 | $17.61 | $17.02 | $17.34 | $17.34 | 59,239 |
| 2021-05-10 | $17.53 | $17.70 | $17.49 | $17.49 | $17.49 | 15,026 |
| 2021-05-07 | $17.50 | $17.70 | $17.46 | $17.68 | $17.68 | 30,027 |
| 2021-05-06 | $18.13 | $18.13 | $17.26 | $17.36 | $17.36 | 43,986 |
| 2021-05-05 | $18.65 | $18.72 | $18.50 | $18.57 | $18.57 | 31,397 |
| 2021-05-04 | $18.72 | $19.29 | $18.68 | $18.69 | $18.69 | 21,757 |
| 2021-05-03 | $18.82 | $18.82 | $18.50 | $18.68 | $18.68 | 25,986 |
| 2021-04-30 | $19.15 | $19.28 | $18.98 | $19.18 | $19.18 | 9,885 |
| 2021-04-29 | $19.32 | $19.32 | $19.07 | $19.23 | $19.23 | 12,985 |
| 2021-04-28 | $18.91 | $19.20 | $18.91 | $19.12 | $19.12 | 7,393 |
| 2021-04-27 | $18.83 | $19.18 | $18.83 | $18.98 | $18.98 | 15,452 |
| 2021-04-26 | $18.77 | $19.14 | $18.69 | $18.93 | $18.93 | 17,545 |
| 2021-04-23 | $19.03 | $19.03 | $18.65 | $18.80 | $18.80 | 7,363 |
| 2021-04-22 | $18.70 | $19.31 | $18.70 | $18.88 | $18.88 | 8,434 |
| 2021-04-21 | $18.87 | $19.13 | $18.82 | $19.06 | $19.06 | 33,236 |
| 2021-04-20 | $19.26 | $19.26 | $18.76 | $18.86 | $18.86 | 13,126 |
| 2021-04-19 | $19.33 | $19.33 | $19.15 | $19.33 | $19.33 | 15,094 |
| 2021-04-16 | $19.02 | $19.02 | $18.78 | $18.84 | $18.84 | 9,020 |
| 2021-04-15 | $19.00 | $19.07 | $18.93 | $18.95 | $18.95 | 7,711 |
| 2021-04-14 | $19.11 | $19.28 | $19.09 | $19.09 | $19.09 | 12,488 |
| 2021-04-13 | $19.19 | $19.26 | $18.78 | $19.14 | $19.14 | 13,630 |
| 2021-04-12 | $19.08 | $19.43 | $19.08 | $19.34 | $19.34 | 5,559 |
| 2021-04-09 | $19.85 | $20.08 | $19.52 | $19.62 | $19.62 | 6,002 |
| 2021-04-08 | $19.75 | $19.89 | $19.73 | $19.79 | $19.79 | 7,458 |
| 2021-04-07 | $19.78 | $19.91 | $19.51 | $19.65 | $19.65 | 14,416 |
| 2021-04-06 | $19.94 | $20.29 | $19.87 | $20.16 | $20.16 | 15,078 |
| 2021-04-05 | $19.72 | $19.95 | $19.69 | $19.88 | $19.88 | 15,864 |
| 2021-04-01 | $19.79 | $19.92 | $19.63 | $19.75 | $19.75 | 9,150 |
| 2021-03-31 | $19.85 | $19.85 | $19.26 | $19.32 | $19.32 | 4,158 |
| 2021-03-30 | $19.37 | $19.55 | $19.11 | $19.49 | $19.49 | 13,183 |
| 2021-03-29 | $19.50 | $19.94 | $19.33 | $19.58 | $19.58 | 14,161 |
| 2021-03-26 | $19.74 | $19.74 | $19.26 | $19.61 | $19.61 | 12,849 |
| 2021-03-25 | $19.28 | $19.70 | $19.05 | $19.70 | $19.70 | 21,331 |
| 2021-03-24 | $19.60 | $19.60 | $19.15 | $19.23 | $19.23 | 53,423 |
| 2021-03-23 | $19.93 | $20.20 | $19.57 | $19.57 | $19.57 | 19,508 |
| 2021-03-22 | $20.24 | $20.28 | $20.06 | $20.06 | $20.06 | 14,947 |
| 2021-03-19 | $20.43 | $20.57 | $20.43 | $20.57 | $20.57 | 4,179 |
| 2021-03-18 | $21.15 | $21.15 | $20.69 | $20.76 | $20.76 | 6,346 |
| 2021-03-17 | $20.98 | $21.15 | $20.78 | $21.15 | $21.15 | 21,308 |
| 2021-03-16 | $21.16 | $21.33 | $20.95 | $21.06 | $21.06 | 23,541 |
| 2021-03-15 | $20.45 | $20.71 | $20.35 | $20.71 | $20.71 | 11,253 |
| 2021-03-12 | $20.25 | $20.25 | $19.89 | $19.97 | $19.97 | 7,042 |
| 2021-03-11 | $19.92 | $20.32 | $19.90 | $20.19 | $20.19 | 17,711 |
| 2021-03-10 | $20.36 | $20.36 | $19.80 | $19.90 | $19.90 | 12,634 |
| 2021-03-09 | $20.35 | $20.35 | $19.87 | $19.88 | $19.88 | 20,864 |
| 2021-03-08 | $19.37 | $19.75 | $19.31 | $19.40 | $19.40 | 36,926 |
| 2021-03-05 | $20.26 | $20.35 | $19.77 | $20.15 | $20.15 | 19,743 |
| 2021-03-04 | $20.63 | $20.63 | $19.65 | $19.74 | $19.74 | 50,803 |
| 2021-03-03 | $20.00 | $20.00 | $19.49 | $19.56 | $19.56 | 37,093 |
| 2021-03-02 | $19.18 | $19.25 | $19.10 | $19.20 | $19.20 | 24,003 |
| 2021-03-01 | $19.63 | $19.63 | $19.08 | $19.18 | $19.18 | 17,841 |
| 2021-02-26 | $19.10 | $19.25 | $18.80 | $19.25 | $19.25 | 26,201 |
| 2021-02-25 | $20.17 | $20.17 | $19.65 | $19.88 | $19.88 | 9,608 |
| 2021-02-24 | $20.60 | $20.75 | $20.08 | $20.44 | $20.44 | 44,282 |
| 2021-02-23 | $19.69 | $19.91 | $19.18 | $19.88 | $19.88 | 32,427 |
| 2021-02-22 | $18.70 | $19.09 | $18.70 | $18.77 | $18.77 | 18,838 |
| 2021-02-19 | $18.13 | $18.51 | $18.13 | $18.37 | $18.37 | 17,665 |
| 2021-02-18 | $18.57 | $18.57 | $18.12 | $18.29 | $18.29 | 9,261 |
| 2021-02-17 | $19.13 | $19.41 | $18.77 | $19.25 | $19.25 | 43,292 |
| 2021-02-16 | $18.50 | $18.91 | $18.41 | $18.48 | $18.48 | 17,222 |
| 2021-02-12 | $18.11 | $18.25 | $18.09 | $18.20 | $18.20 | 22,692 |
| 2021-02-11 | $18.15 | $18.25 | $18.04 | $18.04 | $18.04 | 21,312 |
| 2021-02-10 | $18.00 | $18.29 | $18.00 | $18.15 | $18.15 | 20,121 |
| 2021-02-09 | $17.87 | $17.98 | $17.78 | $17.94 | $17.94 | 34,529 |
| 2021-02-08 | $17.44 | $17.73 | $17.12 | $17.68 | $17.68 | 28,077 |
| 2021-02-05 | $17.10 | $17.50 | $17.10 | $17.31 | $17.31 | 38,937 |
| 2021-02-04 | $16.25 | $16.34 | $16.11 | $16.13 | $16.13 | 15,426 |
| 2021-02-03 | $16.27 | $16.38 | $16.15 | $16.38 | $16.38 | 24,622 |
| 2021-02-02 | $15.94 | $16.24 | $15.86 | $16.06 | $16.06 | 18,073 |
| 2021-02-01 | $15.54 | $15.65 | $15.52 | $15.54 | $15.54 | 21,449 |
| 2021-01-29 | $15.79 | $15.97 | $15.74 | $15.89 | $15.89 | 21,356 |
| 2021-01-28 | $15.50 | $15.70 | $15.43 | $15.63 | $15.63 | 62,018 |
| 2021-01-27 | $15.78 | $15.80 | $15.36 | $15.55 | $15.55 | 42,855 |
| 2021-01-26 | $15.99 | $15.99 | $15.70 | $15.70 | $15.70 | 33,797 |
| 2021-01-25 | $15.56 | $15.70 | $15.30 | $15.34 | $15.34 | 27,838 |
| 2021-01-22 | $15.63 | $15.81 | $15.51 | $15.65 | $15.65 | 14,105 |
| 2021-01-21 | $16.26 | $16.26 | $16.02 | $16.16 | $16.16 | 13,238 |
| 2021-01-20 | $16.20 | $16.30 | $16.10 | $16.30 | $16.30 | 40,802 |
| 2021-01-19 | $15.59 | $15.86 | $15.59 | $15.80 | $15.80 | 34,413 |
| 2021-01-15 | $15.70 | $15.81 | $15.38 | $15.55 | $15.55 | 52,428 |
| 2021-01-14 | $16.11 | $16.23 | $15.96 | $16.02 | $16.02 | 71,578 |
| 2021-01-13 | $16.14 | $16.17 | $16.00 | $16.06 | $16.06 | 74,109 |
| 2021-01-12 | $16.00 | $16.04 | $15.86 | $16.04 | $16.04 | 40,958 |
| 2021-01-11 | $16.26 | $16.26 | $15.90 | $16.03 | $16.03 | 29,889 |
| 2021-01-08 | $16.51 | $16.51 | $16.34 | $16.44 | $16.44 | 22,917 |
| 2021-01-07 | $16.66 | $16.66 | $16.30 | $16.46 | $16.46 | 21,666 |
| 2021-01-06 | $16.55 | $16.91 | $16.55 | $16.66 | $16.66 | 30,549 |
| 2021-01-05 | $16.47 | $16.75 | $16.39 | $16.75 | $16.75 | 27,794 |
| 2021-01-04 | $16.72 | $16.74 | $16.33 | $16.38 | $16.38 | 10,770 |
| 2020-12-31 | $16.80 | $16.92 | $16.40 | $16.75 | $16.75 | 8,570 |
| 2020-12-30 | $16.88 | $16.98 | $16.80 | $16.80 | $16.80 | 19,934 |
| 2020-12-29 | $16.78 | $16.78 | $16.66 | $16.69 | $16.69 | 13,066 |
| 2020-12-28 | $16.71 | $16.75 | $16.59 | $16.64 | $16.64 | 8,948 |
| 2020-12-24 | $17.01 | $17.01 | $16.74 | $16.91 | $16.91 | 3,598 |
| 2020-12-23 | $16.68 | $16.78 | $16.59 | $16.77 | $16.77 | 10,153 |
| 2020-12-22 | $16.62 | $16.62 | $16.39 | $16.52 | $16.52 | 40,550 |
| 2020-12-21 | $17.42 | $17.44 | $16.72 | $16.77 | $16.77 | 25,558 |
| 2020-12-18 | $17.31 | $17.36 | $17.28 | $17.35 | $17.35 | 14,113 |
| 2020-12-17 | $17.06 | $17.53 | $17.06 | $17.31 | $17.31 | 23,959 |
| 2020-12-16 | $17.38 | $17.51 | $17.37 | $17.51 | $17.51 | 11,171 |
| 2020-12-15 | $17.74 | $17.74 | $17.26 | $17.68 | $17.68 | 59,891 |
| 2020-12-14 | $17.77 | $17.88 | $17.35 | $17.35 | $17.35 | 19,856 |
| 2020-12-11 | $17.60 | $17.60 | $17.38 | $17.38 | $17.38 | 18,339 |
| 2020-12-10 | $17.63 | $17.83 | $17.50 | $17.65 | $17.65 | 25,987 |
| 2020-12-09 | $17.40 | $17.55 | $17.26 | $17.33 | $17.33 | 5,209 |
| 2020-12-08 | $17.12 | $17.66 | $17.12 | $17.52 | $17.52 | 17,717 |
| 2020-12-07 | $17.89 | $18.04 | $17.74 | $17.81 | $17.81 | 12,814 |
| 2020-12-04 | $17.91 | $18.10 | $17.82 | $18.10 | $18.10 | 22,392 |
| 2020-12-03 | $17.78 | $18.00 | $17.75 | $17.79 | $17.79 | 18,545 |
| 2020-12-02 | $17.97 | $17.97 | $17.18 | $17.71 | $17.71 | 19,747 |
| 2020-12-01 | $17.37 | $17.58 | $17.37 | $17.44 | $17.44 | 21,490 |
| 2020-11-30 | $17.25 | $17.25 | $16.99 | $17.12 | $17.12 | 41,372 |
| 2020-11-27 | $17.68 | $18.00 | $17.56 | $17.56 | $17.56 | 4,059 |
| 2020-11-25 | $17.70 | $17.95 | $17.70 | $17.78 | $17.78 | 13,859 |
| 2020-11-24 | $17.53 | $17.88 | $17.40 | $17.88 | $17.88 | 21,467 |
| 2020-11-23 | $17.00 | $17.01 | $16.81 | $16.93 | $16.93 | 11,761 |
| 2020-11-20 | $17.58 | $17.70 | $17.48 | $17.51 | $17.51 | 15,098 |
| 2020-11-19 | $18.00 | $18.05 | $17.91 | $18.05 | $18.05 | 39,002 |
| 2020-11-18 | $17.72 | $17.91 | $17.71 | $17.79 | $17.79 | 6,546 |
| 2020-11-17 | $17.98 | $17.98 | $17.59 | $17.71 | $17.71 | 28,051 |
| 2020-11-16 | $17.95 | $18.22 | $17.93 | $18.07 | $18.07 | 6,672 |
| 2020-11-13 | $17.22 | $17.46 | $17.06 | $17.40 | $17.40 | 28,422 |
| 2020-11-12 | $17.18 | $17.27 | $17.09 | $17.09 | $17.09 | 22,073 |
| 2020-11-11 | $17.63 | $17.63 | $17.33 | $17.49 | $17.49 | 23,463 |
| 2020-11-10 | $18.00 | $18.00 | $17.38 | $17.46 | $17.46 | 31,337 |
| 2020-11-09 | $18.18 | $18.81 | $16.87 | $18.72 | $18.72 | 55,173 |
| 2020-11-06 | $15.00 | $15.24 | $15.00 | $15.21 | $15.21 | 19,971 |
| 2020-11-05 | $15.13 | $15.30 | $15.08 | $15.25 | $15.25 | 28,827 |
| 2020-11-04 | $15.12 | $15.12 | $14.66 | $15.07 | $15.07 | 50,646 |
| 2020-11-03 | $14.23 | $14.41 | $14.20 | $14.34 | $14.34 | 63,862 |
| 2020-11-02 | $13.88 | $14.00 | $13.88 | $13.99 | $13.99 | 97,926 |
| 2020-10-30 | $13.90 | $13.90 | $13.77 | $13.81 | $13.81 | 45,238 |
| 2020-10-29 | $13.85 | $14.07 | $13.83 | $13.98 | $13.98 | 717,861 |
| 2020-10-28 | $14.25 | $14.25 | $13.64 | $13.75 | $13.75 | 437,796 |
| 2020-10-27 | $14.59 | $14.70 | $14.54 | $14.56 | $14.56 | 567,918 |
| 2020-10-26 | $14.92 | $15.01 | $14.75 | $14.76 | $14.76 | 44,941 |
| 2020-10-23 | $15.12 | $15.22 | $15.07 | $15.17 | $15.17 | 31,883 |
| 2020-10-22 | $15.02 | $15.43 | $15.02 | $15.25 | $15.25 | 377,507 |
| 2020-10-21 | $14.22 | $14.48 | $14.22 | $14.39 | $14.39 | 212,464 |
| 2020-10-20 | $14.55 | $14.78 | $14.55 | $14.67 | $14.67 | 209,633 |
| 2020-10-19 | $14.40 | $14.57 | $14.30 | $14.35 | $14.35 | 179,141 |
| 2020-10-16 | $14.39 | $14.39 | $14.21 | $14.32 | $14.32 | 92,409 |
| 2020-10-15 | $14.25 | $14.25 | $14.06 | $14.20 | $14.20 | 240,038 |
| 2020-10-14 | $14.40 | $14.48 | $14.22 | $14.26 | $14.26 | 330,674 |
| 2020-10-13 | $15.01 | $15.15 | $14.87 | $15.03 | $15.03 | 81,199 |
| 2020-10-12 | $15.13 | $15.31 | $15.09 | $15.18 | $15.18 | 88,545 |
| 2020-10-09 | $15.35 | $15.35 | $15.15 | $15.15 | $15.15 | 40,950 |
| 2020-10-08 | $15.40 | $15.47 | $15.35 | $15.35 | $15.35 | 21,110 |
| 2020-10-07 | $15.62 | $15.78 | $15.62 | $15.69 | $15.69 | 56,910 |
| 2020-10-06 | $16.08 | $16.08 | $15.86 | $15.86 | $15.86 | 95,778 |
| 2020-10-05 | $15.63 | $15.72 | $15.52 | $15.72 | $15.72 | 52,674 |
| 2020-10-02 | $16.00 | $16.19 | $15.91 | $16.13 | $16.13 | 16,708 |
| 2020-10-01 | $16.06 | $16.22 | $16.06 | $16.19 | $16.19 | 18,626 |
| 2020-09-30 | $16.08 | $16.16 | $16.00 | $16.13 | $16.13 | 33,114 |
| 2020-09-29 | $15.73 | $16.16 | $15.73 | $16.00 | $16.00 | 37,651 |
| 2020-09-28 | $15.92 | $16.02 | $15.86 | $16.01 | $16.01 | 14,747 |
| 2020-09-25 | $15.66 | $15.84 | $15.60 | $15.84 | $15.84 | 23,356 |
| 2020-09-24 | $15.60 | $15.83 | $15.53 | $15.68 | $15.68 | 21,520 |
| 2020-09-23 | $15.84 | $16.05 | $15.70 | $15.77 | $15.77 | 27,846 |
| 2020-09-22 | $16.01 | $16.03 | $15.77 | $15.94 | $15.94 | 21,184 |
| 2020-09-21 | $16.99 | $16.99 | $16.19 | $16.47 | $16.47 | 28,513 |
| 2020-09-18 | $17.44 | $17.46 | $17.29 | $17.39 | $17.39 | 18,340 |
| 2020-09-17 | $17.68 | $17.68 | $17.45 | $17.53 | $17.53 | 25,396 |
| 2020-09-16 | $17.74 | $17.87 | $17.62 | $17.85 | $17.85 | 28,363 |
| 2020-09-15 | $18.42 | $18.42 | $18.19 | $18.21 | $18.21 | 60,614 |
| 2020-09-14 | $18.00 | $18.05 | $17.84 | $17.98 | $17.98 | 21,972 |
| 2020-09-11 | $18.25 | $18.28 | $18.01 | $18.14 | $18.14 | 28,599 |
| 2020-09-10 | $17.51 | $17.70 | $17.48 | $17.54 | $17.54 | 14,530 |
| 2020-09-09 | $17.70 | $17.96 | $17.34 | $17.77 | $17.77 | 29,272 |
| 2020-09-08 | $18.20 | $18.20 | $17.51 | $17.61 | $17.61 | 21,991 |
| 2020-09-04 | $18.33 | $18.80 | $18.33 | $18.57 | $18.57 | 26,736 |
| 2020-09-03 | $18.76 | $19.16 | $18.69 | $18.86 | $18.86 | 16,890 |
| 2020-09-02 | $18.90 | $18.90 | $18.50 | $18.81 | $18.81 | 39,721 |
| 2020-09-01 | $18.78 | $19.02 | $18.69 | $18.81 | $18.81 | 34,904 |
| 2020-08-31 | $18.58 | $18.72 | $18.55 | $18.65 | $18.65 | 19,830 |
| 2020-08-28 | $19.00 | $19.33 | $18.80 | $19.32 | $19.32 | 26,527 |
| 2020-08-27 | $18.42 | $18.80 | $18.42 | $18.59 | $18.59 | 33,330 |
| 2020-08-26 | $19.28 | $19.28 | $19.15 | $19.24 | $19.24 | 27,789 |
| 2020-08-25 | $19.38 | $19.41 | $19.25 | $19.41 | $19.41 | 50,202 |
| 2020-08-24 | $18.95 | $19.12 | $18.86 | $19.12 | $19.12 | 54,345 |
| 2020-08-21 | $19.15 | $19.33 | $19.09 | $19.24 | $19.24 | 194,266 |
| 2020-08-20 | $17.98 | $18.41 | $17.98 | $18.41 | $18.41 | 169,533 |
| 2020-08-19 | $18.39 | $18.55 | $18.39 | $18.50 | $18.50 | 78,217 |
| 2020-08-18 | $18.70 | $18.71 | $18.40 | $18.44 | $18.44 | 112,722 |
| 2020-08-17 | $18.99 | $18.99 | $18.76 | $18.80 | $18.80 | 13,500 |
| 2020-08-14 | $19.55 | $19.55 | $18.98 | $19.03 | $19.03 | 9,298 |
| 2020-08-13 | $18.80 | $19.08 | $18.80 | $19.07 | $19.07 | 19,314 |
| 2020-08-12 | $19.38 | $19.38 | $19.01 | $19.02 | $19.02 | 60,748 |
| 2020-08-11 | $18.86 | $19.12 | $18.85 | $18.97 | $18.97 | 87,015 |
| 2020-08-10 | $17.76 | $18.06 | $17.76 | $18.06 | $18.06 | 42,086 |
| 2020-08-07 | $16.77 | $16.90 | $16.65 | $16.73 | $16.73 | 26,755 |
| 2020-08-06 | $16.94 | $17.57 | $16.94 | $17.44 | $17.44 | 84,471 |
| 2020-08-05 | $17.35 | $17.35 | $17.04 | $17.04 | $17.04 | 27,749 |
| 2020-08-04 | $17.50 | $17.56 | $17.34 | $17.55 | $17.55 | 33,861 |
| 2020-08-03 | $17.22 | $17.56 | $17.22 | $17.53 | $17.53 | 31,620 |
| 2020-07-31 | $17.38 | $17.42 | $17.04 | $17.22 | $17.22 | 59,181 |
| 2020-07-30 | $16.98 | $17.20 | $16.86 | $17.20 | $17.20 | 19,629 |
| 2020-07-29 | $16.33 | $16.81 | $16.33 | $16.76 | $16.76 | 50,938 |
| 2020-07-28 | $16.23 | $16.93 | $16.21 | $16.55 | $16.55 | 74,273 |
| 2020-07-27 | $16.38 | $16.44 | $16.01 | $16.02 | $16.02 | 30,684 |
| 2020-07-24 | $16.69 | $16.87 | $16.63 | $16.87 | $16.87 | 12,573 |
| 2020-07-23 | $17.05 | $17.28 | $17.04 | $17.11 | $17.11 | 17,690 |
| 2020-07-22 | $17.48 | $17.49 | $17.17 | $17.18 | $17.18 | 12,953 |
| 2020-07-21 | $18.49 | $18.49 | $17.87 | $17.87 | $17.87 | 19,397 |
| 2020-07-20 | $18.00 | $18.00 | $17.85 | $17.95 | $17.95 | 10,434 |
| 2020-07-17 | $18.40 | $18.49 | $18.26 | $18.37 | $18.37 | 9,200 |
| 2020-07-16 | $18.30 | $18.46 | $18.17 | $18.20 | $18.20 | 41,000 |
| 2020-07-15 | $18.06 | $18.82 | $18.06 | $18.82 | $18.82 | 32,100 |
| 2020-07-14 | $18.50 | $18.64 | $18.25 | $18.35 | $18.35 | 39,300 |
| 2020-07-13 | $16.58 | $18.69 | $16.58 | $18.50 | $18.50 | 62,700 |
| 2020-07-10 | $17.08 | $17.43 | $17.08 | $17.43 | $17.43 | 16,900 |
| 2020-07-09 | $17.10 | $17.10 | $16.71 | $16.71 | $16.71 | 17,300 |
| 2020-07-08 | $17.62 | $17.70 | $17.40 | $17.66 | $17.66 | 19,800 |
| 2020-07-07 | $18.60 | $18.60 | $17.55 | $17.55 | $17.55 | 22,100 |
| 2020-07-06 | $18.78 | $18.96 | $18.66 | $18.96 | $18.96 | 22,500 |
| 2020-07-02 | $17.73 | $17.77 | $17.35 | $17.61 | $17.61 | 22,400 |
| 2020-07-01 | $17.41 | $17.41 | $17.10 | $17.16 | $17.16 | 13,800 |
| 2020-06-30 | $16.90 | $17.21 | $16.90 | $17.14 | $17.14 | 40,300 |
| 2020-06-29 | $16.58 | $17.16 | $16.57 | $17.12 | $17.12 | 24,761 |
| 2020-06-26 | $17.26 | $17.34 | $17.05 | $17.07 | $17.07 | 30,217 |
| 2020-06-25 | $17.27 | $17.44 | $17.00 | $17.44 | $17.44 | 23,164 |
| 2020-06-24 | $17.63 | $17.63 | $17.25 | $17.38 | $17.38 | 27,636 |
| 2020-06-23 | $17.95 | $17.95 | $17.63 | $17.67 | $17.67 | 41,297 |
| 2020-06-22 | $17.00 | $17.83 | $17.00 | $17.80 | $17.80 | 34,434 |
| 2020-06-19 | $19.11 | $19.11 | $17.91 | $18.03 | $18.03 | 16,610 |
| 2020-06-18 | $17.98 | $18.14 | $17.98 | $18.04 | $18.04 | 14,943 |
| 2020-06-17 | $18.05 | $18.32 | $18.04 | $18.17 | $18.17 | 22,079 |
| 2020-06-16 | $18.41 | $18.74 | $18.00 | $18.00 | $18.00 | 110,523 |
| 2020-06-15 | $17.91 | $18.42 | $17.91 | $18.37 | $18.37 | 194,386 |
| 2020-06-12 | $19.13 | $19.13 | $18.69 | $18.86 | $18.86 | 212,518 |
| 2020-06-11 | $18.82 | $19.05 | $18.46 | $18.48 | $18.48 | 40,568 |
| 2020-06-10 | $19.86 | $20.05 | $19.71 | $20.05 | $20.05 | 40,178 |
| 2020-06-09 | $20.33 | $20.33 | $19.59 | $19.80 | $19.80 | 273,474 |
| 2020-06-08 | $19.00 | $19.38 | $18.97 | $19.34 | $19.34 | 33,690 |
| 2020-06-05 | $18.50 | $19.29 | $18.50 | $19.23 | $19.23 | 24,704 |
| 2020-06-04 | $18.50 | $18.50 | $18.12 | $18.18 | $18.18 | 20,071 |
| 2020-06-03 | $17.38 | $17.86 | $17.38 | $17.77 | $17.77 | 24,233 |
| 2020-06-02 | $17.49 | $17.54 | $17.25 | $17.25 | $17.25 | 44,333 |
| 2020-06-01 | $16.89 | $17.68 | $16.89 | $17.35 | $17.35 | 38,355 |
| 2020-05-29 | $16.78 | $17.07 | $16.73 | $17.04 | $17.04 | 15,305 |
| 2020-05-28 | $16.96 | $17.06 | $16.78 | $16.80 | $16.80 | 16,367 |
| 2020-05-27 | $17.47 | $17.47 | $17.07 | $17.32 | $17.32 | 51,978 |
| 2020-05-26 | $17.75 | $17.94 | $17.57 | $17.57 | $17.57 | 51,061 |
| 2020-05-22 | $17.13 | $17.25 | $16.86 | $16.92 | $16.92 | 18,360 |
| 2020-05-21 | $18.03 | $18.06 | $17.64 | $17.82 | $17.82 | 23,017 |
| 2020-05-20 | $18.88 | $19.09 | $18.85 | $18.95 | $18.95 | 41,767 |
| 2020-05-19 | $18.40 | $18.59 | $18.24 | $18.34 | $18.34 | 69,781 |
| 2020-05-18 | $18.07 | $18.38 | $18.04 | $18.33 | $18.33 | 33,813 |
| 2020-05-15 | $17.79 | $17.79 | $17.40 | $17.50 | $17.50 | 34,983 |
| 2020-05-14 | $17.22 | $17.59 | $17.16 | $17.59 | $17.59 | 23,087 |
| 2020-05-13 | $17.82 | $18.00 | $17.51 | $17.57 | $17.57 | 20,167 |
| 2020-05-12 | $18.41 | $18.50 | $18.11 | $18.20 | $18.20 | 24,162 |
| 2020-05-11 | $18.23 | $18.29 | $18.15 | $18.20 | $18.20 | 22,537 |
| 2020-05-08 | $18.21 | $18.54 | $17.47 | $18.52 | $18.52 | 32,568 |
| 2020-05-07 | $17.71 | $17.71 | $17.36 | $17.36 | $17.36 | 27,772 |
| 2020-05-06 | $17.17 | $17.18 | $17.04 | $17.12 | $17.12 | 21,390 |
| 2020-05-05 | $17.17 | $17.33 | $17.16 | $17.22 | $17.22 | 52,796 |
| 2020-05-04 | $16.50 | $16.82 | $16.42 | $16.73 | $16.73 | 32,058 |
| 2020-05-01 | $16.85 | $16.85 | $16.38 | $16.49 | $16.49 | 31,473 |
| 2020-04-30 | $17.73 | $18.00 | $17.10 | $17.16 | $17.16 | 26,755 |
| 2020-04-29 | $17.68 | $17.91 | $17.65 | $17.84 | $17.84 | 15,592 |
| 2020-04-28 | $18.10 | $18.10 | $17.47 | $17.51 | $17.51 | 52,118 |
| 2020-04-27 | $17.47 | $17.75 | $17.37 | $17.73 | $17.73 | 38,217 |
| 2020-04-24 | $16.65 | $17.32 | $16.65 | $17.28 | $17.28 | 143,213 |
| 2020-04-23 | $16.80 | $17.97 | $16.80 | $17.52 | $17.52 | 38,476 |
| 2020-04-22 | $17.13 | $17.15 | $16.96 | $17.02 | $17.02 | 12,756 |
| 2020-04-21 | $17.41 | $17.41 | $16.69 | $16.80 | $16.80 | 36,897 |
| 2020-04-20 | $18.73 | $18.73 | $17.50 | $17.53 | $17.53 | 40,454 |
| 2020-04-17 | $16.95 | $17.78 | $16.95 | $17.60 | $17.60 | 47,597 |
| 2020-04-16 | $16.29 | $16.48 | $16.16 | $16.40 | $16.40 | 51,350 |
| 2020-04-15 | $16.45 | $16.67 | $16.40 | $16.56 | $16.56 | 32,605 |
| 2020-04-14 | $16.50 | $16.83 | $16.50 | $16.82 | $16.82 | 103,751 |
| 2020-04-13 | $16.29 | $16.42 | $16.07 | $16.42 | $16.42 | 22,359 |
| 2020-04-09 | $16.75 | $16.82 | $16.38 | $16.49 | $16.49 | 48,462 |
| 2020-04-08 | $15.92 | $16.07 | $15.61 | $15.92 | $15.92 | 67,500 |
| 2020-04-07 | $16.26 | $16.52 | $15.91 | $15.91 | $15.91 | 110,494 |
| 2020-04-06 | $15.32 | $15.52 | $15.25 | $15.49 | $15.49 | 121,314 |
| 2020-04-03 | $14.75 | $14.75 | $14.26 | $14.45 | $14.45 | 62,142 |
| 2020-04-02 | $14.59 | $14.71 | $14.39 | $14.60 | $14.60 | 73,962 |
| 2020-04-01 | $14.28 | $15.09 | $14.28 | $14.61 | $14.61 | 31,485 |
| 2020-03-31 | $16.18 | $16.18 | $14.23 | $15.12 | $15.12 | 48,766 |
| 2020-03-30 | $15.15 | $15.39 | $15.00 | $15.21 | $15.21 | 90,574 |
| 2020-03-27 | $16.25 | $16.25 | $15.20 | $15.22 | $15.22 | 70,088 |
| 2020-03-26 | $15.25 | $16.98 | $15.25 | $16.42 | $16.42 | 43,643 |
| 2020-03-25 | $16.25 | $16.79 | $15.94 | $16.68 | $16.68 | 35,249 |
| 2020-03-24 | $16.00 | $16.09 | $15.58 | $15.93 | $15.93 | 99,005 |
| 2020-03-23 | $15.02 | $15.02 | $14.21 | $14.59 | $14.59 | 49,571 |
| 2020-03-20 | $14.25 | $15.98 | $14.25 | $15.24 | $15.24 | 62,666 |
| 2020-03-19 | $13.12 | $14.23 | $12.86 | $13.85 | $13.85 | 109,771 |
| 2020-03-18 | $14.00 | $14.40 | $13.00 | $13.72 | $13.72 | 37,028 |
| 2020-03-17 | $14.46 | $15.26 | $14.37 | $15.18 | $15.18 | 102,924 |
| 2020-03-16 | $15.00 | $15.48 | $14.50 | $14.57 | $14.57 | 65,774 |
| 2020-03-13 | $16.99 | $16.99 | $15.95 | $16.72 | $16.72 | 43,858 |
| 2020-03-12 | $16.92 | $16.92 | $16.05 | $16.45 | $16.45 | 97,690 |
| 2020-03-11 | $18.39 | $18.51 | $17.97 | $18.10 | $18.10 | 30,193 |
| 2020-03-10 | $18.03 | $18.98 | $18.03 | $18.96 | $18.96 | 78,038 |
| 2020-03-09 | $18.05 | $18.39 | $17.88 | $18.03 | $18.03 | 41,468 |
| 2020-03-06 | $19.09 | $19.40 | $19.08 | $19.15 | $19.15 | 32,104 |
| 2020-03-05 | $19.59 | $19.78 | $19.12 | $19.20 | $19.20 | 67,093 |
| 2020-03-04 | $19.52 | $19.74 | $19.52 | $19.70 | $19.70 | 51,121 |
| 2020-03-03 | $19.71 | $20.28 | $19.71 | $19.84 | $19.84 | 93,146 |
| 2020-03-02 | $19.58 | $19.97 | $19.58 | $19.72 | $19.72 | 72,462 |
| 2020-02-28 | $19.92 | $20.38 | $19.85 | $20.24 | $20.24 | 35,761 |
| 2020-02-27 | $20.46 | $20.84 | $20.00 | $20.46 | $20.46 | 99,687 |
| 2020-02-26 | $20.95 | $21.23 | $20.64 | $20.89 | $20.89 | 13,336 |
| 2020-02-25 | $21.57 | $21.57 | $20.84 | $20.84 | $20.84 | 19,007 |
| 2020-02-24 | $21.52 | $21.52 | $20.90 | $20.95 | $20.95 | 40,419 |
| 2020-02-21 | $21.92 | $21.94 | $21.74 | $21.82 | $21.82 | 24,164 |
| 2020-02-20 | $22.01 | $22.19 | $21.92 | $22.05 | $22.05 | 30,664 |
| 2020-02-19 | $22.40 | $22.80 | $22.38 | $22.71 | $22.71 | 22,519 |
| 2020-02-18 | $22.33 | $22.40 | $22.15 | $22.18 | $22.18 | 38,412 |
| 2020-02-14 | $22.40 | $22.41 | $22.10 | $22.33 | $22.33 | 12,274 |
| 2020-02-13 | $23.00 | $23.00 | $22.65 | $22.65 | $22.65 | 13,357 |
| 2020-02-12 | $22.99 | $23.18 | $22.84 | $23.15 | $23.15 | 14,976 |
| 2020-02-11 | $22.47 | $22.67 | $22.19 | $22.51 | $22.51 | 16,907 |
| 2020-02-10 | $22.22 | $22.22 | $21.80 | $21.99 | $21.99 | 48,915 |
| 2020-02-07 | $22.10 | $22.26 | $21.82 | $21.89 | $21.89 | 18,208 |
| 2020-02-06 | $22.30 | $22.73 | $22.30 | $22.69 | $22.69 | 17,487 |
| 2020-02-05 | $22.36 | $22.36 | $21.80 | $21.80 | $21.80 | 41,302 |
| 2020-02-04 | $21.39 | $21.75 | $21.39 | $21.64 | $21.64 | 44,156 |
| 2020-02-03 | $21.42 | $21.81 | $21.42 | $21.70 | $21.70 | 13,476 |
| 2020-01-31 | $20.79 | $20.99 | $20.77 | $20.99 | $20.99 | 20,278 |
| 2020-01-30 | $21.13 | $21.47 | $21.00 | $21.47 | $21.47 | 39,694 |
| 2020-01-29 | $21.75 | $22.28 | $21.75 | $22.00 | $22.00 | 19,488 |
| 2020-01-28 | $22.04 | $22.04 | $20.94 | $21.24 | $21.24 | 21,950 |
| 2020-01-27 | $21.45 | $21.59 | $20.72 | $21.12 | $21.12 | 19,085 |
| 2020-01-24 | $23.17 | $23.21 | $22.48 | $22.61 | $22.61 | 25,788 |
| 2020-01-23 | $22.89 | $23.39 | $22.89 | $23.06 | $23.06 | 41,106 |
| 2020-01-22 | $23.95 | $23.99 | $23.72 | $23.72 | $23.72 | 11,347 |
| 2020-01-21 | $23.59 | $24.24 | $23.59 | $24.01 | $24.01 | 14,343 |
| 2020-01-17 | $26.51 | $26.68 | $26.42 | $26.50 | $26.50 | 9,595 |
| 2020-01-16 | $25.72 | $26.30 | $25.72 | $25.96 | $25.96 | 11,918 |
| 2020-01-15 | $25.74 | $26.23 | $25.74 | $25.97 | $25.97 | 3,723 |
| 2020-01-14 | $26.19 | $26.22 | $25.82 | $25.82 | $25.82 | 5,881 |
| 2020-01-13 | $25.59 | $26.07 | $25.46 | $25.86 | $25.86 | 7,642 |
| 2020-01-10 | $25.61 | $26.25 | $25.61 | $25.90 | $25.90 | 11,095 |
| 2020-01-09 | $26.13 | $26.13 | $25.34 | $25.52 | $25.52 | 7,311 |
| 2020-01-08 | $25.01 | $26.03 | $25.01 | $25.39 | $25.39 | 2,495 |
| 2020-01-07 | $25.30 | $25.47 | $25.30 | $25.47 | $25.47 | 4,883 |
| 2020-01-06 | $25.18 | $25.37 | $25.18 | $25.37 | $25.37 | 7,476 |
| 2020-01-03 | $25.71 | $25.71 | $25.50 | $25.50 | $25.50 | 5,963 |
| 2020-01-02 | $25.65 | $26.20 | $25.65 | $26.14 | $26.14 | 7,168 |
| 2019-12-31 | $24.45 | $24.70 | $24.45 | $24.56 | $24.56 | 7,054 |
| 2019-12-30 | $24.70 | $24.70 | $24.46 | $24.53 | $24.53 | 9,569 |
| 2019-12-27 | $24.59 | $24.80 | $24.57 | $24.75 | $24.75 | 5,299 |
| 2019-12-26 | $24.11 | $24.20 | $24.11 | $24.13 | $24.13 | 3,142 |
| 2019-12-24 | $24.07 | $24.07 | $23.82 | $23.82 | $23.82 | 2,952 |
| 2019-12-23 | $23.65 | $23.99 | $23.65 | $23.92 | $23.92 | 15,286 |
| 2019-12-20 | $23.77 | $24.01 | $23.61 | $23.84 | $23.84 | 7,306 |
| 2019-12-19 | $23.95 | $24.08 | $23.95 | $24.08 | $24.08 | 11,636 |
| 2019-12-18 | $23.85 | $23.98 | $23.66 | $23.98 | $23.98 | 5,158 |
| 2019-12-17 | $23.77 | $23.90 | $23.60 | $23.90 | $23.90 | 9,782 |
| 2019-12-16 | $23.80 | $23.90 | $23.80 | $23.83 | $23.83 | 6,063 |
| 2019-12-13 | $23.35 | $23.39 | $23.04 | $23.04 | $23.04 | 10,920 |
| 2019-12-12 | $22.14 | $22.92 | $22.14 | $22.91 | $22.91 | 5,477 |
| 2019-12-11 | $21.19 | $21.33 | $21.09 | $21.33 | $21.33 | 5,117 |
| 2019-12-10 | $21.54 | $21.64 | $21.51 | $21.58 | $21.58 | 11,282 |
| 2019-12-09 | $21.97 | $22.00 | $21.80 | $21.85 | $21.85 | 11,634 |
| 2019-12-06 | $22.10 | $22.10 | $21.88 | $22.10 | $22.10 | 6,342 |
| 2019-12-05 | $21.79 | $21.79 | $21.60 | $21.68 | $21.68 | 34,383 |
| 2019-12-04 | $21.74 | $21.99 | $21.74 | $21.97 | $21.97 | 4,384 |
| 2019-12-03 | $21.65 | $21.65 | $21.39 | $21.50 | $21.50 | 15,614 |
| 2019-12-02 | $22.09 | $22.10 | $21.86 | $22.02 | $22.02 | 12,715 |
| 2019-11-29 | $22.00 | $22.00 | $21.87 | $21.87 | $21.87 | 6,040 |
| 2019-11-27 | $22.78 | $22.79 | $22.62 | $22.79 | $22.79 | 7,383 |
| 2019-11-26 | $22.79 | $22.82 | $22.61 | $22.67 | $22.67 | 19,685 |
| 2019-11-25 | $21.93 | $22.74 | $21.93 | $22.65 | $22.65 | 7,599 |
| 2019-11-22 | $21.35 | $21.80 | $21.35 | $21.76 | $21.76 | 8,712 |
| 2019-11-21 | $21.64 | $21.64 | $21.43 | $21.58 | $21.58 | 5,685 |
| 2019-11-20 | $21.95 | $22.18 | $21.80 | $21.92 | $21.92 | 13,196 |
| 2019-11-19 | $22.27 | $22.27 | $21.94 | $22.00 | $22.00 | 8,137 |
| 2019-11-18 | $21.27 | $21.72 | $21.27 | $21.69 | $21.69 | 16,782 |
| 2019-11-15 | $21.75 | $21.75 | $21.65 | $21.68 | $21.68 | 19,104 |
| 2019-11-14 | $21.62 | $21.64 | $21.52 | $21.64 | $21.64 | 6,019 |
| 2019-11-13 | $21.63 | $21.64 | $21.51 | $21.51 | $21.51 | 2,819 |
| 2019-11-12 | $21.97 | $22.06 | $21.85 | $21.85 | $21.85 | 10,952 |
| 2019-11-11 | $21.70 | $21.70 | $21.45 | $21.60 | $21.60 | 6,327 |
| 2019-11-08 | $22.40 | $22.40 | $22.14 | $22.14 | $22.14 | 4,806 |
| 2019-11-07 | $22.47 | $22.48 | $22.31 | $22.39 | $22.39 | 4,675 |
| 2019-11-06 | $22.68 | $22.75 | $22.40 | $22.40 | $22.40 | 13,219 |
| 2019-11-05 | $22.80 | $22.80 | $22.71 | $22.71 | $22.71 | 7,067 |
| 2019-11-04 | $22.21 | $22.39 | $22.21 | $22.36 | $22.36 | 14,573 |
| 2019-11-01 | $21.93 | $21.93 | $21.73 | $21.90 | $21.90 | 27,656 |
| 2019-10-31 | $21.73 | $21.73 | $21.50 | $21.50 | $21.50 | 17,185 |
| 2019-10-30 | $21.58 | $21.80 | $21.48 | $21.80 | $21.80 | 9,364 |
| 2019-10-29 | $21.81 | $21.81 | $21.31 | $21.37 | $21.37 | 11,027 |
| 2019-10-28 | $21.91 | $22.10 | $21.91 | $22.08 | $22.08 | 19,550 |
| 2019-10-25 | $21.52 | $21.72 | $21.47 | $21.65 | $21.65 | 4,568 |
| 2019-10-24 | $21.25 | $21.50 | $21.25 | $21.36 | $21.36 | 20,191 |
| 2019-10-23 | $20.51 | $20.55 | $20.33 | $20.55 | $20.55 | 103,733 |
| 2019-10-22 | $20.50 | $20.58 | $20.35 | $20.43 | $20.43 | 33,420 |
| 2019-10-21 | $20.13 | $20.26 | $20.13 | $20.26 | $20.26 | 10,160 |
| 2019-10-18 | $20.10 | $20.16 | $20.00 | $20.06 | $20.06 | 4,108 |
| 2019-10-17 | $20.24 | $20.26 | $20.19 | $20.19 | $20.19 | 7,799 |
| 2019-10-16 | $20.17 | $20.32 | $20.17 | $20.25 | $20.25 | 10,883 |
| 2019-10-15 | $20.30 | $20.30 | $20.03 | $20.22 | $20.22 | 15,273 |
| 2019-10-14 | $20.16 | $20.44 | $20.16 | $20.32 | $20.32 | 55,969 |
| 2019-10-11 | $19.53 | $19.82 | $19.46 | $19.75 | $19.75 | 23,206 |
| 2019-10-10 | $19.13 | $19.34 | $19.13 | $19.27 | $19.27 | 55,042 |
| 2019-10-09 | $19.25 | $19.25 | $19.08 | $19.15 | $19.15 | 15,116 |
| 2019-10-08 | $18.92 | $19.28 | $18.92 | $18.96 | $18.96 | 34,654 |
| 2019-10-07 | $19.39 | $19.39 | $19.02 | $19.20 | $19.20 | 23,871 |
| 2019-10-04 | $19.40 | $19.43 | $19.30 | $19.40 | $19.40 | 12,031 |
| 2019-10-03 | $19.78 | $19.94 | $19.76 | $19.78 | $19.78 | 12,508 |
| 2019-10-02 | $19.25 | $19.52 | $19.25 | $19.41 | $19.41 | 17,985 |
| 2019-10-01 | $19.40 | $19.65 | $19.29 | $19.35 | $19.35 | 16,549 |
| 2019-09-30 | $19.29 | $19.50 | $19.29 | $19.37 | $19.37 | 9,543 |
| 2019-09-27 | $20.03 | $20.03 | $19.42 | $19.54 | $19.54 | 10,036 |
| 2019-09-26 | $19.51 | $19.71 | $19.50 | $19.51 | $19.51 | 18,603 |
| 2019-09-25 | $19.82 | $20.00 | $19.65 | $19.85 | $19.85 | 14,869 |
| 2019-09-24 | $20.28 | $20.39 | $20.06 | $20.14 | $20.14 | 38,769 |
| 2019-09-23 | $20.06 | $20.12 | $19.95 | $20.06 | $20.06 | 10,055 |
| 2019-09-20 | $20.48 | $20.67 | $20.18 | $20.18 | $20.18 | 9,508 |
| 2019-09-19 | $20.74 | $20.97 | $20.61 | $20.61 | $20.61 | 8,350 |
| 2019-09-18 | $20.86 | $21.01 | $20.64 | $20.66 | $20.66 | 7,038 |
| 2019-09-17 | $20.83 | $20.87 | $20.52 | $20.61 | $20.61 | 6,686 |
| 2019-09-16 | $21.12 | $21.16 | $21.09 | $21.09 | $21.09 | 6,857 |
| 2019-09-13 | $21.59 | $21.62 | $21.38 | $21.54 | $21.54 | 10,332 |
| 2019-09-12 | $21.25 | $21.71 | $21.25 | $21.70 | $21.70 | 7,709 |
| 2019-09-11 | $21.58 | $21.60 | $21.31 | $21.48 | $21.48 | 5,201 |
| 2019-09-10 | $21.09 | $21.44 | $21.00 | $21.40 | $21.40 | 2,990 |
| 2019-09-09 | $21.00 | $21.28 | $20.95 | $21.12 | $21.12 | 8,019 |
| 2019-09-06 | $21.05 | $21.50 | $21.05 | $21.38 | $21.38 | 9,556 |
| 2019-09-05 | $20.82 | $20.87 | $20.75 | $20.79 | $20.79 | 62,210 |
| 2019-09-04 | $20.50 | $20.78 | $20.50 | $20.69 | $20.69 | 77,899 |
| 2019-09-03 | $19.50 | $19.80 | $19.45 | $19.45 | $19.45 | 10,529 |
| 2019-08-30 | $19.69 | $20.16 | $19.67 | $19.81 | $19.81 | 11,173 |
| 2019-08-29 | $19.93 | $20.14 | $19.78 | $19.82 | $19.82 | 11,788 |
| 2019-08-28 | $19.76 | $20.00 | $19.76 | $19.78 | $19.78 | 15,836 |
| 2019-08-27 | $20.13 | $20.17 | $19.87 | $19.87 | $19.87 | 21,862 |
| 2019-08-26 | $20.10 | $20.37 | $20.10 | $20.19 | $19.67 | 5,260 |
| 2019-08-23 | $20.63 | $20.63 | $19.97 | $19.97 | $19.46 | 6,049 |
| 2019-08-22 | $20.77 | $20.88 | $20.72 | $20.88 | $20.34 | 3,728 |
| 2019-08-21 | $21.56 | $21.56 | $21.32 | $21.48 | $20.93 | 46,569 |
| 2019-08-20 | $20.79 | $21.23 | $20.79 | $21.05 | $20.51 | 5,855 |
| 2019-08-19 | $21.32 | $21.76 | $21.32 | $21.60 | $21.04 | 10,112 |
| 2019-08-16 | $20.54 | $20.87 | $20.42 | $20.87 | $20.33 | 58,007 |
| 2019-08-15 | $20.10 | $20.10 | $19.58 | $19.86 | $19.35 | 48,703 |
| 2019-08-14 | $19.57 | $19.57 | $19.18 | $19.49 | $18.99 | 13,885 |
| 2019-08-13 | $20.14 | $20.25 | $19.73 | $20.18 | $19.66 | 9,799 |
| 2019-08-12 | $19.45 | $19.75 | $19.41 | $19.67 | $19.16 | 7,459 |
| 2019-08-09 | $20.26 | $20.26 | $19.98 | $20.13 | $19.61 | 16,857 |
| 2019-08-08 | $20.45 | $20.45 | $20.21 | $20.42 | $19.90 | 133,513 |
| 2019-08-07 | $19.70 | $20.06 | $19.60 | $20.06 | $19.55 | 13,760 |
| 2019-08-06 | $20.05 | $20.05 | $19.83 | $19.90 | $19.39 | 24,703 |
| 2019-08-05 | $19.93 | $20.10 | $19.59 | $19.79 | $19.28 | 12,606 |
| 2019-08-02 | $21.24 | $21.41 | $21.08 | $21.23 | $20.68 | 3,875 |
| 2019-08-01 | $22.79 | $22.84 | $21.83 | $21.85 | $21.29 | 38,928 |
| 2019-07-31 | $22.18 | $22.90 | $22.18 | $22.42 | $21.84 | 2,655 |
| 2019-07-30 | $23.28 | $23.72 | $23.28 | $23.53 | $22.93 | 10,867 |
| 2019-07-29 | $23.65 | $23.77 | $23.55 | $23.65 | $23.04 | 4,120 |
| 2019-07-26 | $24.50 | $24.56 | $24.27 | $24.48 | $23.85 | 3,100 |
| 2019-07-25 | $24.42 | $24.53 | $24.38 | $24.48 | $23.85 | 2,345 |
| 2019-07-24 | $24.61 | $24.61 | $24.36 | $24.45 | $23.82 | 24,858 |
| 2019-07-23 | $23.90 | $24.44 | $23.90 | $24.44 | $23.81 | 17,187 |
| 2019-07-22 | $23.91 | $23.95 | $23.70 | $23.70 | $23.09 | 4,226 |
| 2019-07-19 | $24.39 | $24.53 | $24.14 | $24.14 | $23.52 | 8,781 |
| 2019-07-18 | $24.16 | $24.20 | $24.09 | $24.14 | $23.52 | 3,232 |
| 2019-07-17 | $24.33 | $24.52 | $24.21 | $24.52 | $23.89 | 6,288 |
| 2019-07-16 | $24.60 | $24.60 | $24.36 | $24.36 | $23.73 | 13,470 |
| 2019-07-15 | $23.79 | $24.11 | $23.75 | $24.11 | $23.49 | 20,331 |
| 2019-07-12 | $23.35 | $23.88 | $23.35 | $23.68 | $23.07 | 4,881 |
| 2019-07-11 | $23.76 | $23.85 | $23.55 | $23.70 | $23.09 | 16,763 |
| 2019-07-10 | $24.05 | $24.05 | $23.67 | $23.74 | $23.13 | 9,771 |
| 2019-07-09 | $24.08 | $24.36 | $24.08 | $24.14 | $23.52 | 2,852 |
| 2019-07-08 | $24.53 | $24.53 | $24.27 | $24.50 | $23.87 | 11,778 |
| 2019-07-05 | $23.45 | $23.69 | $23.40 | $23.69 | $23.08 | 11,155 |
| 2019-07-03 | $23.24 | $23.72 | $23.24 | $23.61 | $23.00 | 2,841 |
| 2019-07-02 | $23.89 | $23.89 | $23.38 | $23.59 | $22.98 | 16,707 |
| 2019-07-01 | $22.94 | $23.47 | $22.66 | $23.42 | $22.82 | 58,576 |
| 2019-06-28 | $22.61 | $22.61 | $22.22 | $22.31 | $21.74 | 6,360 |
| 2019-06-27 | $22.03 | $22.10 | $21.88 | $22.10 | $21.53 | 11,903 |
| 2019-06-26 | $21.09 | $21.31 | $21.07 | $21.25 | $20.70 | 11,137 |
| 2019-06-25 | $20.79 | $20.85 | $20.65 | $20.65 | $20.12 | 4,331 |
| 2019-06-24 | $21.48 | $21.55 | $21.45 | $21.45 | $20.90 | 5,977 |
| 2019-06-21 | $21.57 | $21.70 | $21.49 | $21.50 | $20.95 | 6,324 |
| 2019-06-20 | $22.24 | $22.24 | $21.88 | $22.04 | $21.47 | 9,356 |
| 2019-06-19 | $21.53 | $21.69 | $21.46 | $21.63 | $21.07 | 14,371 |
| 2019-06-18 | $20.63 | $21.12 | $20.63 | $21.02 | $20.48 | 34,218 |
| 2019-06-17 | $20.30 | $20.35 | $20.04 | $20.27 | $19.75 | 9,645 |
| 2019-06-14 | $20.40 | $20.40 | $20.10 | $20.20 | $19.68 | 19,024 |
| 2019-06-13 | $20.40 | $20.57 | $20.40 | $20.51 | $19.99 | 14,578 |
| 2019-06-12 | $20.27 | $20.35 | $20.26 | $20.30 | $19.77 | 7,825 |
| 2019-06-11 | $20.95 | $21.22 | $20.95 | $21.03 | $20.49 | 41,650 |
| 2019-06-10 | $20.75 | $20.97 | $20.75 | $20.86 | $20.32 | 35,429 |
| 2019-06-07 | $19.94 | $20.30 | $19.94 | $20.11 | $19.59 | 19,339 |
| 2019-06-06 | $19.80 | $19.89 | $19.75 | $19.85 | $19.34 | 47,198 |
| 2019-06-05 | $19.95 | $19.99 | $19.68 | $19.93 | $19.42 | 83,311 |
| 2019-06-04 | $19.45 | $19.93 | $19.40 | $19.91 | $19.40 | 99,091 |
| 2019-06-03 | $20.03 | $20.03 | $19.71 | $19.71 | $19.20 | 6,511 |
| 2019-05-31 | $20.70 | $20.82 | $20.63 | $20.77 | $20.24 | 10,374 |
| 2019-05-30 | $20.98 | $21.18 | $20.95 | $20.99 | $19.94 | 7,993 |
| 2019-05-29 | $21.41 | $21.60 | $21.41 | $21.57 | $20.50 | 18,286 |
| 2019-05-28 | $21.76 | $21.76 | $21.49 | $21.53 | $20.46 | 7,740 |
| 2019-05-24 | $21.10 | $21.10 | $21.02 | $21.02 | $19.98 | 5,876 |
| 2019-05-23 | $21.17 | $21.17 | $20.72 | $20.72 | $19.69 | 5,013 |
| 2019-05-22 | $21.38 | $21.47 | $21.36 | $21.47 | $20.40 | 5,440 |
| 2019-05-21 | $21.66 | $21.80 | $21.65 | $21.77 | $20.69 | 6,212 |
| 2019-05-20 | $21.34 | $21.63 | $21.34 | $21.55 | $20.48 | 6,557 |
| 2019-05-17 | $22.43 | $22.43 | $22.10 | $22.12 | $21.02 | 9,169 |
| 2019-05-16 | $23.23 | $23.50 | $23.23 | $23.30 | $22.14 | 14,947 |
| 2019-05-15 | $23.30 | $23.50 | $23.30 | $23.43 | $22.27 | 4,195 |
| 2019-05-14 | $23.25 | $23.40 | $23.04 | $23.21 | $22.06 | 11,101 |
| 2019-05-13 | $24.08 | $24.08 | $23.35 | $23.83 | $22.65 | 13,818 |
| 2019-05-10 | $24.65 | $25.13 | $24.50 | $25.11 | $23.86 | 10,913 |
| 2019-05-09 | $25.60 | $25.60 | $24.64 | $25.27 | $24.02 | 18,163 |
| 2019-05-08 | $25.58 | $26.20 | $25.58 | $25.98 | $24.69 | 10,006 |
| 2019-05-07 | $26.29 | $26.30 | $25.60 | $25.68 | $24.41 | 10,409 |
| 2019-05-06 | $27.17 | $27.74 | $27.03 | $27.74 | $26.36 | 11,030 |
| 2019-05-03 | $29.09 | $29.09 | $28.74 | $28.90 | $27.47 | 5,718 |
| 2019-05-02 | $28.43 | $28.43 | $28.24 | $28.25 | $26.85 | 11,586 |
| 2019-05-01 | $28.56 | $29.12 | $28.52 | $28.52 | $27.10 | 4,200 |
| 2019-04-30 | $28.70 | $28.70 | $28.55 | $28.62 | $27.19 | 10,699 |
| 2019-04-29 | $29.08 | $29.45 | $29.08 | $29.39 | $27.93 | 4,749 |
| 2019-04-26 | $28.04 | $28.31 | $28.04 | $28.15 | $26.75 | 11,895 |
| 2019-04-25 | $27.24 | $27.60 | $27.11 | $27.49 | $26.13 | 30,851 |
| 2019-04-24 | $27.29 | $27.32 | $26.70 | $26.70 | $25.37 | 3,650 |
| 2019-04-23 | $27.38 | $27.43 | $27.02 | $27.42 | $26.06 | 27,428 |
| 2019-04-22 | $26.73 | $26.73 | $26.43 | $26.46 | $25.15 | 17,765 |
| 2019-04-18 | $27.20 | $27.30 | $27.15 | $27.29 | $25.94 | 10,029 |
| 2019-04-17 | $27.01 | $27.01 | $26.80 | $26.93 | $25.60 | 9,067 |
| 2019-04-16 | $26.55 | $26.60 | $26.37 | $26.60 | $25.28 | 8,696 |
| 2019-04-15 | $26.79 | $26.94 | $26.54 | $26.63 | $25.30 | 4,828 |
| 2019-04-12 | $27.16 | $27.36 | $27.16 | $27.16 | $25.81 | 12,337 |
| 2019-04-11 | $27.38 | $27.38 | $26.69 | $26.83 | $25.49 | 7,857 |
| 2019-04-10 | $27.54 | $27.70 | $27.42 | $27.49 | $26.13 | 8,592 |
| 2019-04-09 | $26.96 | $27.07 | $26.69 | $26.69 | $25.37 | 10,877 |
| 2019-04-08 | $27.14 | $27.34 | $27.05 | $27.10 | $25.76 | 8,053 |
| 2019-04-05 | $27.34 | $27.54 | $27.30 | $27.32 | $25.96 | 4,233 |
| 2019-04-04 | $27.00 | $27.31 | $26.90 | $27.08 | $25.74 | 39,358 |
| 2019-04-03 | $26.97 | $27.63 | $26.97 | $27.10 | $25.76 | 10,740 |
| 2019-04-02 | $25.50 | $26.12 | $25.50 | $26.12 | $24.82 | 51,129 |
| 2019-04-01 | $25.35 | $25.41 | $25.20 | $25.20 | $23.95 | 31,787 |
| 2019-03-29 | $23.49 | $23.70 | $23.49 | $23.65 | $22.48 | 17,724 |
| 2019-03-28 | $23.35 | $23.45 | $23.15 | $23.38 | $22.22 | 13,361 |
| 2019-03-27 | $23.04 | $23.50 | $23.04 | $23.18 | $22.03 | 16,980 |
| 2019-03-26 | $23.33 | $23.40 | $23.17 | $23.28 | $22.12 | 18,753 |
| 2019-03-25 | $23.44 | $23.71 | $23.42 | $23.46 | $22.30 | 3,358 |
| 2019-03-22 | $24.20 | $24.20 | $23.61 | $23.81 | $22.63 | 5,003 |
| 2019-03-21 | $24.03 | $24.53 | $24.01 | $24.53 | $23.31 | 7,508 |
| 2019-03-20 | $23.50 | $24.09 | $23.44 | $23.77 | $22.59 | 11,450 |
| 2019-03-19 | $23.71 | $23.93 | $23.71 | $23.86 | $22.68 | 7,324 |
| 2019-03-18 | $22.98 | $23.72 | $22.98 | $23.50 | $22.33 | 11,645 |
| 2019-03-15 | $23.02 | $23.24 | $23.02 | $23.23 | $22.08 | 4,882 |
| 2019-03-14 | $22.63 | $22.63 | $22.33 | $22.39 | $21.28 | 10,063 |
| 2019-03-13 | $23.18 | $23.18 | $22.97 | $22.97 | $21.83 | 2,792 |
| 2019-03-12 | $23.23 | $23.58 | $23.12 | $23.31 | $22.15 | 6,810 |
| 2019-03-11 | $22.96 | $23.36 | $22.96 | $23.34 | $22.18 | 7,340 |
| 2019-03-08 | $22.95 | $23.19 | $22.80 | $22.81 | $21.68 | 4,511 |
| 2019-03-07 | $23.37 | $23.54 | $23.18 | $23.18 | $22.03 | 7,375 |
| 2019-03-06 | $24.58 | $24.71 | $23.76 | $24.35 | $23.14 | 28,695 |
| 2019-03-05 | $24.78 | $24.85 | $24.66 | $24.81 | $23.58 | 9,182 |
| 2019-03-04 | $25.50 | $25.50 | $24.92 | $25.07 | $23.82 | 9,232 |
| 2019-03-01 | $24.98 | $25.05 | $24.89 | $24.92 | $23.68 | 11,199 |
| 2019-02-28 | $24.61 | $24.76 | $24.58 | $24.58 | $23.36 | 3,897 |
| 2019-02-27 | $25.38 | $25.42 | $25.22 | $25.22 | $23.97 | 10,328 |
| 2019-02-26 | $24.99 | $25.31 | $24.99 | $25.28 | $24.03 | 5,256 |
| 2019-02-25 | $25.94 | $26.02 | $25.74 | $25.74 | $24.46 | 13,138 |
| 2019-02-22 | $24.92 | $25.69 | $24.92 | $24.94 | $23.70 | 9,076 |
| 2019-02-21 | $25.04 | $25.46 | $25.04 | $25.45 | $24.19 | 17,450 |
| 2019-02-20 | $24.68 | $24.85 | $24.51 | $24.62 | $23.40 | 88,245 |
| 2019-02-19 | $23.97 | $24.12 | $23.87 | $24.08 | $22.88 | 35,941 |
| 2019-02-15 | $23.46 | $23.46 | $23.09 | $23.25 | $22.10 | 109,101 |
| 2019-02-14 | $24.03 | $24.34 | $24.03 | $24.25 | $23.05 | 7,049 |
| 2019-02-13 | $24.52 | $24.55 | $24.26 | $24.35 | $23.14 | 12,063 |
| 2019-02-12 | $24.40 | $24.51 | $24.35 | $24.39 | $23.18 | 8,456 |
| 2019-02-11 | $24.36 | $24.36 | $24.16 | $24.24 | $23.04 | 13,447 |
| 2019-02-08 | $24.79 | $24.79 | $24.57 | $24.77 | $23.54 | 7,043 |
| 2019-02-07 | $25.21 | $25.21 | $24.53 | $24.76 | $23.53 | 33,577 |
| 2019-02-06 | $25.31 | $25.33 | $25.16 | $25.24 | $23.98 | 10,562 |
| 2019-02-05 | $24.92 | $25.40 | $24.92 | $25.38 | $24.12 | 24,589 |
| 2019-02-04 | $24.74 | $24.77 | $24.62 | $24.62 | $23.40 | 10,056 |
| 2019-02-01 | $24.57 | $24.90 | $24.57 | $24.85 | $23.62 | 8,762 |
| 2019-01-31 | $24.49 | $24.64 | $24.20 | $24.40 | $23.19 | 20,065 |
| 2019-01-30 | $23.02 | $23.42 | $22.91 | $23.42 | $22.26 | 3,950 |
| 2019-01-29 | $23.21 | $23.21 | $22.97 | $23.17 | $22.02 | 10,121 |
| 2019-01-28 | $23.10 | $23.64 | $22.89 | $23.10 | $21.95 | 22,556 |
| 2019-01-25 | $22.91 | $23.04 | $22.91 | $22.98 | $21.83 | 27,294 |
| 2019-01-24 | $22.54 | $22.85 | $22.52 | $22.75 | $21.62 | 11,128 |
| 2019-01-23 | $22.60 | $22.77 | $22.40 | $22.51 | $21.39 | 17,880 |
| 2019-01-22 | $22.30 | $22.45 | $22.02 | $22.14 | $21.04 | 13,602 |
| 2019-01-18 | $22.72 | $22.83 | $22.53 | $22.80 | $21.67 | 31,848 |
| 2019-01-17 | $21.84 | $22.32 | $21.84 | $22.18 | $21.08 | 14,145 |
| 2019-01-16 | $21.42 | $22.14 | $21.42 | $22.03 | $20.93 | 53,139 |
| 2019-01-15 | $20.62 | $20.62 | $20.37 | $20.48 | $19.46 | 21,872 |
| 2019-01-14 | $20.62 | $20.89 | $20.62 | $20.89 | $19.85 | 38,007 |
| 2019-01-11 | $21.39 | $21.73 | $21.39 | $21.73 | $20.65 | 9,514 |
| 2019-01-10 | $22.17 | $22.24 | $22.04 | $22.24 | $21.14 | 5,196 |
| 2019-01-09 | $21.56 | $21.67 | $21.44 | $21.52 | $20.45 | 9,245 |
| 2019-01-08 | $20.71 | $20.76 | $20.42 | $20.69 | $19.66 | 12,138 |
| 2019-01-07 | $20.34 | $21.23 | $20.31 | $21.00 | $19.96 | 76,664 |
| 2019-01-04 | $21.55 | $21.80 | $21.28 | $21.56 | $20.49 | 30,400 |
| 2019-01-03 | $20.99 | $21.12 | $20.73 | $20.73 | $19.70 | 55,860 |
| 2019-01-02 | $20.85 | $21.68 | $20.84 | $21.43 | $20.36 | 80,799 |
| 2018-12-31 | $21.73 | $21.83 | $21.44 | $21.53 | $20.46 | 12,701 |
| 2018-12-28 | $21.98 | $22.03 | $21.72 | $21.95 | $20.86 | 11,807 |
| 2018-12-27 | $21.49 | $21.75 | $21.00 | $21.47 | $20.40 | 90,441 |
| 2018-12-26 | $21.50 | $21.83 | $20.90 | $21.70 | $20.62 | 18,934 |
| 2018-12-24 | $21.02 | $21.79 | $20.95 | $21.37 | $20.30 | 9,244 |
| 2018-12-21 | $21.32 | $21.43 | $21.07 | $21.08 | $20.04 | 7,489 |
| 2018-12-20 | $22.14 | $22.47 | $21.92 | $22.15 | $21.05 | 21,916 |
| 2018-12-19 | $23.23 | $23.31 | $22.09 | $22.38 | $21.26 | 30,187 |
| 2018-12-18 | $23.22 | $23.25 | $22.75 | $22.85 | $21.71 | 26,373 |
| 2018-12-17 | $23.03 | $23.39 | $22.78 | $22.78 | $21.65 | 10,145 |
| 2018-12-14 | $23.00 | $23.65 | $23.00 | $23.54 | $22.37 | 10,349 |
| 2018-12-13 | $23.41 | $23.83 | $23.41 | $23.68 | $22.50 | 25,001 |
| 2018-12-12 | $23.35 | $23.62 | $23.25 | $23.27 | $22.12 | 29,640 |
| 2018-12-11 | $23.92 | $23.92 | $23.02 | $23.02 | $21.88 | 36,399 |
| 2018-12-10 | $22.90 | $23.25 | $22.80 | $23.25 | $22.10 | 16,355 |
| 2018-12-07 | $23.88 | $24.14 | $22.69 | $23.02 | $21.88 | 53,226 |
| 2018-12-06 | $23.35 | $24.37 | $23.35 | $24.37 | $23.16 | 22,511 |
| 2018-12-04 | $25.05 | $25.05 | $23.89 | $23.91 | $22.72 | 31,060 |
| 2018-12-03 | $25.05 | $25.44 | $25.03 | $25.16 | $23.91 | 16,985 |
| 2018-11-30 | $22.42 | $22.90 | $22.42 | $22.78 | $21.65 | 8,408 |
| 2018-11-29 | $22.70 | $22.81 | $22.48 | $22.60 | $21.48 | 21,006 |
| 2018-11-28 | $23.21 | $23.21 | $22.56 | $23.03 | $21.89 | 62,147 |
| 2018-11-27 | $21.80 | $22.18 | $21.80 | $22.06 | $20.97 | 27,061 |
| 2018-11-26 | $21.94 | $22.40 | $21.35 | $22.28 | $21.17 | 24,762 |
| 2018-11-23 | $21.21 | $21.21 | $20.70 | $21.06 | $20.01 | 6,085 |
| 2018-11-21 | $21.13 | $21.59 | $21.13 | $21.32 | $20.26 | 16,100 |
| 2018-11-20 | $20.15 | $20.51 | $20.15 | $20.35 | $19.34 | 12,986 |
| 2018-11-19 | $21.14 | $21.50 | $20.96 | $21.44 | $20.38 | 9,322 |
| 2018-11-16 | $20.94 | $21.36 | $20.94 | $21.27 | $20.21 | 12,637 |
| 2018-11-15 | $21.00 | $21.45 | $20.83 | $21.38 | $20.32 | 18,518 |
| 2018-11-14 | $20.50 | $20.95 | $20.50 | $20.90 | $19.86 | 21,529 |
| 2018-11-13 | $20.15 | $20.90 | $20.15 | $20.67 | $19.64 | 16,858 |
| 2018-11-12 | $19.69 | $20.18 | $19.69 | $19.90 | $18.91 | 58,697 |
| 2018-11-09 | $20.62 | $20.83 | $20.60 | $20.63 | $19.61 | 59,878 |
| 2018-11-08 | $21.98 | $21.98 | $20.83 | $20.92 | $19.88 | 28,909 |
| 2018-11-07 | $24.18 | $24.49 | $24.06 | $24.44 | $23.23 | 28,470 |
| 2018-11-06 | $23.79 | $23.79 | $23.27 | $23.57 | $22.40 | 9,633 |
| 2018-11-05 | $23.72 | $23.83 | $23.37 | $23.63 | $22.46 | 28,073 |
| 2018-11-02 | $24.52 | $24.52 | $23.55 | $24.05 | $22.86 | 27,890 |
| 2018-11-01 | $21.44 | $22.73 | $21.44 | $22.52 | $21.40 | 196,091 |
| 2018-10-31 | $20.40 | $20.97 | $20.40 | $20.82 | $19.79 | 14,260 |
| 2018-10-30 | $20.04 | $20.54 | $19.82 | $20.45 | $19.44 | 48,384 |
| 2018-10-29 | $21.02 | $21.26 | $20.06 | $20.35 | $19.34 | 45,068 |
| 2018-10-26 | $21.07 | $21.36 | $20.81 | $21.12 | $20.07 | 26,893 |
| 2018-10-25 | $20.57 | $21.45 | $20.57 | $21.39 | $20.33 | 33,124 |
| 2018-10-24 | $21.21 | $21.21 | $20.49 | $20.49 | $19.47 | 12,716 |
| 2018-10-23 | $21.19 | $21.60 | $21.01 | $21.59 | $20.52 | 28,150 |
| 2018-10-22 | $22.67 | $22.67 | $22.36 | $22.52 | $21.40 | 20,248 |
| 2018-10-19 | $21.86 | $21.86 | $21.32 | $21.40 | $20.34 | 23,227 |
| 2018-10-18 | $21.52 | $21.72 | $21.20 | $21.34 | $20.28 | 55,422 |
| 2018-10-17 | $21.63 | $21.83 | $21.56 | $21.71 | $20.63 | 10,300 |
| 2018-10-16 | $21.36 | $21.92 | $21.36 | $21.92 | $20.83 | 20,403 |
| 2018-10-15 | $21.52 | $21.68 | $21.45 | $21.63 | $20.56 | 10,150 |
| 2018-10-12 | $21.75 | $21.75 | $21.30 | $21.70 | $20.62 | 16,329 |
| 2018-10-11 | $20.72 | $20.76 | $20.33 | $20.41 | $19.39 | 12,077 |
| 2018-10-10 | $21.29 | $21.32 | $20.82 | $20.82 | $19.78 | 21,850 |
| 2018-10-09 | $20.84 | $21.50 | $20.84 | $21.44 | $20.38 | 27,299 |
| 2018-10-08 | $21.30 | $21.32 | $20.79 | $21.28 | $20.22 | 7,604 |
| 2018-10-05 | $22.41 | $22.55 | $22.00 | $22.19 | $21.09 | 19,562 |
| 2018-10-04 | $22.63 | $22.63 | $21.87 | $21.94 | $20.85 | 7,457 |
| 2018-10-03 | $22.25 | $22.32 | $22.00 | $22.00 | $20.91 | 21,092 |
| 2018-10-02 | $21.97 | $22.05 | $21.80 | $21.88 | $20.79 | 23,873 |
| 2018-10-01 | $22.95 | $23.05 | $22.85 | $22.92 | $21.78 | 4,833 |
| 2018-09-28 | $22.96 | $23.04 | $22.85 | $22.94 | $21.80 | 5,613 |
| 2018-09-27 | $23.21 | $23.21 | $23.03 | $23.10 | $21.95 | 37,949 |
| 2018-09-26 | $23.96 | $24.03 | $23.78 | $23.83 | $22.65 | 2,898 |
| 2018-09-25 | $24.65 | $24.96 | $24.65 | $24.88 | $23.65 | 6,746 |
| 2018-09-24 | $24.52 | $24.79 | $24.51 | $24.55 | $23.33 | 2,345 |
| 2018-09-21 | $25.61 | $25.72 | $25.49 | $25.49 | $24.23 | 3,592 |
| 2018-09-20 | $24.66 | $24.83 | $24.65 | $24.66 | $23.44 | 9,036 |
| 2018-09-19 | $24.58 | $24.75 | $24.45 | $24.70 | $23.47 | 2,484 |
| 2018-09-18 | $24.21 | $24.21 | $23.79 | $24.05 | $22.85 | 14,982 |
| 2018-09-17 | $23.98 | $23.98 | $23.75 | $23.75 | $22.57 | 16,269 |
| 2018-09-14 | $24.76 | $24.76 | $24.07 | $24.27 | $22.17 | 24,033 |
| 2018-09-13 | $23.03 | $23.34 | $23.03 | $23.21 | $21.20 | 10,410 |
| 2018-09-12 | $21.91 | $22.41 | $21.89 | $22.34 | $20.41 | 36,011 |
| 2018-09-11 | $23.17 | $23.24 | $22.96 | $23.24 | $21.23 | 33,511 |
| 2018-09-10 | $24.00 | $24.19 | $23.95 | $24.17 | $22.08 | 18,762 |
| 2018-09-07 | $23.87 | $24.38 | $23.87 | $24.15 | $22.06 | 14,462 |
| 2018-09-06 | $25.42 | $25.42 | $24.94 | $24.94 | $22.79 | 18,858 |
| 2018-09-05 | $26.21 | $26.46 | $26.09 | $26.34 | $24.06 | 6,221 |
| 2018-09-04 | $27.16 | $27.16 | $26.82 | $27.13 | $24.79 | 3,566 |
| 2018-08-31 | $27.53 | $27.84 | $27.53 | $27.77 | $25.37 | 2,127 |
| 2018-08-30 | $27.64 | $27.64 | $27.30 | $27.49 | $25.11 | 4,990 |
| 2018-08-29 | $26.68 | $27.96 | $26.68 | $27.96 | $25.54 | 3,276 |
| 2018-08-28 | $27.08 | $27.26 | $26.91 | $26.99 | $24.66 | 4,947 |
| 2018-08-27 | $27.68 | $27.78 | $27.68 | $27.77 | $25.37 | 3,206 |
| 2018-08-24 | $27.06 | $27.07 | $26.83 | $27.00 | $24.67 | 3,809 |
| 2018-08-23 | $26.91 | $26.91 | $26.57 | $26.70 | $24.39 | 6,032 |
| 2018-08-22 | $27.10 | $27.10 | $26.55 | $26.65 | $24.35 | 2,295 |
| 2018-08-21 | $26.30 | $26.48 | $26.30 | $26.39 | $24.11 | 17,528 |
| 2018-08-20 | $25.35 | $25.70 | $25.34 | $25.70 | $23.48 | 9,981 |
| 2018-08-17 | $23.34 | $23.85 | $23.33 | $23.85 | $21.79 | 5,430 |
| 2018-08-16 | $24.31 | $24.31 | $24.11 | $24.19 | $22.10 | 7,264 |
| 2018-08-15 | $24.20 | $24.20 | $23.20 | $23.45 | $21.42 | 38,676 |
| 2018-08-14 | $24.81 | $24.82 | $24.69 | $24.80 | $22.66 | 28,595 |
| 2018-08-13 | $26.06 | $26.08 | $25.90 | $25.91 | $23.67 | 12,643 |
| 2018-08-10 | $25.80 | $26.06 | $25.79 | $26.06 | $23.81 | 3,700 |
| 2018-08-09 | $26.48 | $26.50 | $26.35 | $26.40 | $24.12 | 3,525 |
| 2018-08-08 | $26.12 | $26.27 | $26.06 | $26.24 | $23.97 | 8,010 |
| 2018-08-07 | $26.10 | $26.24 | $26.10 | $26.15 | $23.89 | 15,301 |
| 2018-08-06 | $25.03 | $25.40 | $24.84 | $25.25 | $23.07 | 29,675 |
| 2018-08-03 | $25.63 | $25.68 | $25.60 | $25.68 | $23.46 | 4,767 |
| 2018-08-02 | $26.39 | $26.49 | $26.04 | $26.34 | $24.06 | 24,011 |
| 2018-08-01 | $29.15 | $29.31 | $28.73 | $29.08 | $26.57 | 3,932 |
| 2018-07-31 | $29.45 | $29.85 | $29.28 | $29.82 | $27.24 | 21,924 |
| 2018-07-30 | $29.73 | $29.73 | $29.37 | $29.51 | $26.96 | 2,992 |
| 2018-07-27 | $30.36 | $30.44 | $29.95 | $30.07 | $27.47 | 5,210 |
| 2018-07-26 | $31.10 | $31.10 | $30.79 | $30.79 | $28.13 | 2,355 |
| 2018-07-25 | $31.20 | $31.64 | $31.00 | $31.61 | $28.88 | 11,407 |
| 2018-07-24 | $30.53 | $30.55 | $30.35 | $30.41 | $27.78 | 8,820 |
| 2018-07-23 | $30.40 | $30.44 | $30.37 | $30.37 | $27.75 | 3,103 |
| 2018-07-20 | $30.04 | $30.29 | $30.00 | $30.06 | $27.47 | 31,880 |
| 2018-07-19 | $30.25 | $30.25 | $29.97 | $30.07 | $27.47 | 5,906 |
| 2018-07-18 | $30.82 | $30.82 | $30.27 | $30.27 | $27.66 | 1,957 |
| 2018-07-17 | $30.67 | $30.67 | $29.96 | $30.31 | $27.69 | 5,688 |
| 2018-07-16 | $30.99 | $31.23 | $30.95 | $31.20 | $28.50 | 4,629 |
| 2018-07-13 | $31.05 | $31.05 | $30.77 | $30.90 | $28.23 | 4,896 |
| 2018-07-12 | $29.75 | $30.45 | $29.75 | $30.38 | $27.75 | 9,261 |
| 2018-07-11 | $30.37 | $30.41 | $30.11 | $30.11 | $27.51 | 2,082 |
| 2018-07-10 | $30.52 | $31.00 | $30.52 | $30.87 | $28.20 | 12,994 |
| 2018-07-09 | $30.50 | $30.76 | $30.11 | $30.45 | $27.82 | 5,937 |
| 2018-07-06 | $29.15 | $29.47 | $29.15 | $29.40 | $26.86 | 7,899 |
| 2018-07-05 | $27.99 | $28.32 | $27.99 | $28.23 | $25.79 | 6,378 |
| 2018-07-03 | $30.00 | $30.00 | $29.26 | $29.32 | $26.78 | 5,047 |
| 2018-07-02 | $31.61 | $31.61 | $30.64 | $30.64 | $27.99 | 10,576 |
| 2018-06-29 | $32.28 | $32.28 | $32.02 | $32.15 | $29.37 | 2,846 |
| 2018-06-28 | $31.37 | $31.77 | $31.26 | $31.67 | $28.93 | 10,813 |
| 2018-06-27 | $32.06 | $32.07 | $31.75 | $31.79 | $29.04 | 3,424 |
| 2018-06-26 | $32.49 | $32.49 | $32.05 | $32.47 | $29.66 | 5,002 |
| 2018-06-25 | $32.35 | $32.40 | $32.00 | $32.25 | $29.46 | 4,633 |
| 2018-06-22 | $33.97 | $33.97 | $33.94 | $33.96 | $31.02 | 2,965 |
| 2018-06-21 | $33.86 | $33.86 | $33.38 | $33.53 | $30.63 | 2,754 |
| 2018-06-20 | $34.96 | $34.96 | $33.84 | $34.21 | $31.25 | 86,877 |
| 2018-06-19 | $34.55 | $34.55 | $33.75 | $33.93 | $31.00 | 13,624 |
| 2018-06-18 | $34.66 | $35.55 | $34.66 | $35.00 | $31.98 | 4,917 |
| 2018-06-15 | $35.68 | $35.68 | $35.06 | $35.63 | $32.55 | 3,155 |
| 2018-06-14 | $36.22 | $36.22 | $36.17 | $36.17 | $33.05 | 1,940 |
| 2018-06-13 | $36.08 | $36.08 | $35.70 | $35.70 | $32.62 | 4,169 |
| 2018-06-12 | $37.18 | $37.18 | $36.41 | $36.46 | $33.31 | 5,805 |
| 2018-06-11 | $35.90 | $36.02 | $35.57 | $36.02 | $32.91 | 11,126 |
| 2018-06-08 | $35.14 | $35.27 | $34.54 | $35.08 | $32.05 | 3,673 |
| 2018-06-07 | $35.65 | $35.83 | $35.28 | $35.28 | $32.23 | 15,539 |
| 2018-06-06 | $35.41 | $35.86 | $35.38 | $35.73 | $32.64 | 11,566 |
| 2018-06-05 | $35.42 | $35.42 | $35.15 | $35.25 | $32.20 | 6,568 |
| 2018-06-04 | $36.19 | $36.83 | $36.19 | $36.38 | $33.24 | 15,213 |
| 2018-06-01 | $37.31 | $37.42 | $37.21 | $37.33 | $34.11 | 3,079 |
| 2018-05-31 | $38.50 | $38.50 | $37.95 | $38.22 | $34.92 | 20,398 |
| 2018-05-30 | $37.38 | $37.80 | $37.38 | $37.76 | $34.50 | 4,813 |
| 2018-05-29 | $37.69 | $37.73 | $37.08 | $37.16 | $33.95 | 3,144 |
| 2018-05-25 | $37.61 | $37.68 | $37.53 | $37.53 | $34.29 | 4,413 |
| 2018-05-24 | $37.78 | $38.04 | $37.78 | $37.81 | $34.54 | 2,117 |
| 2018-05-23 | $38.04 | $38.04 | $37.96 | $38.00 | $34.72 | 11,187 |
| 2018-05-22 | $38.77 | $38.93 | $38.66 | $38.77 | $35.42 | 12,276 |
| 2018-05-21 | $38.78 | $38.78 | $38.70 | $38.70 | $35.36 | 2,581 |
| 2018-05-18 | $36.74 | $36.80 | $36.74 | $36.76 | $33.58 | 1,032 |
| 2018-05-17 | $36.95 | $37.10 | $36.91 | $37.00 | $33.80 | 2,170 |
| 2018-05-16 | $36.86 | $36.90 | $36.80 | $36.86 | $33.67 | 1,805 |
| 2018-05-15 | $38.02 | $38.06 | $37.81 | $37.87 | $34.59 | 2,498 |
| 2018-05-14 | $38.60 | $38.60 | $37.80 | $37.80 | $34.53 | 5,176 |
| 2018-05-11 | $38.34 | $38.34 | $38.33 | $38.33 | $35.02 | 915 |
| 2018-05-10 | $38.13 | $38.46 | $38.13 | $38.40 | $35.08 | 8,553 |
| 2018-05-09 | $38.14 | $38.54 | $38.14 | $38.54 | $35.21 | 11,424 |
| 2018-05-08 | $38.80 | $38.87 | $38.77 | $38.78 | $35.43 | 2,175 |
| 2018-05-07 | $38.62 | $38.73 | $38.53 | $38.59 | $35.26 | 1,975 |
| 2018-05-04 | $38.52 | $38.79 | $38.52 | $38.79 | $35.44 | 2,118 |
| 2018-05-03 | $38.48 | $39.15 | $38.48 | $38.89 | $35.53 | 4,357 |
| 2018-05-02 | $39.10 | $39.30 | $39.00 | $39.24 | $35.85 | 21,533 |
| 2018-05-01 | $37.35 | $37.70 | $37.20 | $37.45 | $34.22 | 1,990 |
| 2018-04-30 | $37.47 | $37.64 | $37.47 | $37.64 | $34.39 | 1,608 |
| 2018-04-27 | $37.62 | $37.62 | $37.40 | $37.40 | $34.17 | 765 |
| 2018-04-26 | $37.40 | $37.40 | $36.98 | $37.17 | $33.96 | 9,504 |
| 2018-04-25 | $37.44 | $37.67 | $37.25 | $37.54 | $34.29 | 10,492 |
| 2018-04-24 | $39.16 | $39.32 | $38.82 | $38.85 | $35.49 | 10,375 |
| 2018-04-23 | $37.35 | $38.20 | $37.35 | $37.87 | $34.60 | 3,997 |
| 2018-04-20 | $37.56 | $38.06 | $37.56 | $37.78 | $34.51 | 1,323 |
| 2018-04-19 | $38.66 | $39.00 | $38.58 | $38.74 | $35.39 | 1,943 |
| 2018-04-18 | $39.53 | $39.64 | $39.50 | $39.62 | $36.20 | 9,168 |
| 2018-04-17 | $38.00 | $38.26 | $38.00 | $38.15 | $34.85 | 3,003 |
| 2018-04-16 | $38.55 | $39.25 | $38.55 | $39.00 | $35.63 | 22,421 |
| 2018-04-13 | $37.83 | $38.35 | $37.83 | $38.13 | $34.84 | 4,253 |
| 2018-04-12 | $37.15 | $37.54 | $37.15 | $37.35 | $34.12 | 5,704 |
| 2018-04-11 | $36.66 | $37.47 | $36.66 | $37.26 | $34.04 | 1,988 |
| 2018-04-10 | $35.96 | $36.29 | $35.93 | $36.09 | $32.97 | 4,380 |
| 2018-04-09 | $34.65 | $34.71 | $34.15 | $34.15 | $31.20 | 9,119 |
| 2018-04-06 | $34.66 | $35.06 | $34.66 | $34.93 | $31.09 | 2,277 |
| 2018-04-05 | $36.00 | $36.38 | $35.12 | $36.38 | $32.38 | 4,710 |
| 2018-04-04 | $35.81 | $36.09 | $35.65 | $36.09 | $32.12 | 1,604 |
| 2018-04-03 | $36.32 | $36.44 | $36.24 | $36.44 | $32.44 | 1,913 |
| 2018-04-02 | $36.54 | $36.54 | $35.68 | $35.98 | $32.02 | 2,898 |
| 2018-03-29 | $36.28 | $36.80 | $36.26 | $36.79 | $32.74 | 11,029 |
| 2018-03-28 | $35.57 | $36.03 | $35.41 | $35.47 | $31.56 | 5,863 |
| 2018-03-27 | $37.10 | $37.70 | $37.05 | $37.05 | $32.97 | 4,957 |
| 2018-03-26 | $35.61 | $36.35 | $35.61 | $36.11 | $32.13 | 18,171 |
| 2018-03-23 | $35.00 | $35.49 | $35.00 | $35.00 | $31.15 | 3,363 |
| 2018-03-22 | $35.62 | $35.91 | $35.34 | $35.37 | $31.48 | 4,796 |
| 2018-03-21 | $36.75 | $36.91 | $36.75 | $36.85 | $32.79 | 1,709 |
| 2018-03-20 | $36.22 | $37.02 | $36.22 | $37.00 | $32.93 | 4,961 |
| 2018-03-19 | $36.81 | $36.81 | $35.65 | $36.49 | $32.48 | 6,295 |
| 2018-03-16 | $36.86 | $36.86 | $36.76 | $36.78 | $32.73 | 5,350 |
| 2018-03-15 | $36.90 | $37.27 | $36.90 | $37.15 | $33.06 | 3,696 |
| 2018-03-14 | $36.19 | $36.75 | $36.19 | $36.55 | $32.53 | 4,090 |
| 2018-03-13 | $36.92 | $36.92 | $36.26 | $36.26 | $32.27 | 6,766 |
| 2018-03-12 | $37.32 | $37.37 | $36.91 | $36.91 | $32.85 | 6,013 |
| 2018-03-09 | $36.40 | $37.04 | $36.40 | $36.80 | $32.75 | 45,349 |
| 2018-03-08 | $36.10 | $36.80 | $36.04 | $36.56 | $32.54 | 20,993 |
| 2018-03-07 | $34.01 | $34.31 | $33.99 | $34.07 | $30.32 | 2,619 |
| 2018-03-06 | $34.35 | $34.57 | $34.20 | $34.20 | $30.44 | 7,599 |
| 2018-03-05 | $33.37 | $33.87 | $33.19 | $33.87 | $30.14 | 3,122 |
| 2018-03-02 | $33.10 | $34.00 | $33.10 | $33.83 | $30.11 | 10,514 |
| 2018-03-01 | $34.98 | $34.98 | $34.42 | $34.43 | $30.64 | 4,430 |
| 2018-02-28 | $35.23 | $35.23 | $34.85 | $34.85 | $31.02 | 2,713 |
| 2018-02-27 | $34.93 | $34.93 | $34.93 | $34.93 | $31.09 | 1,469 |
| 2018-02-26 | $34.97 | $35.03 | $34.72 | $35.03 | $31.18 | 4,381 |
| 2018-02-23 | $35.06 | $35.06 | $34.83 | $34.83 | $31.00 | 2,724 |
| 2018-02-22 | $34.39 | $34.39 | $33.87 | $33.98 | $30.24 | 10,656 |
| 2018-02-21 | $35.81 | $36.05 | $35.20 | $35.42 | $31.52 | 16,549 |
| 2018-02-20 | $34.70 | $35.49 | $34.70 | $35.42 | $31.52 | 3,337 |
| 2018-02-16 | $35.02 | $35.46 | $34.94 | $35.08 | $31.22 | 8,578 |
| 2018-02-15 | $34.89 | $34.94 | $34.72 | $34.94 | $31.10 | 8,405 |
| 2018-02-14 | $34.42 | $34.45 | $33.92 | $34.44 | $30.65 | 5,215 |
| 2018-02-13 | $33.40 | $34.14 | $33.40 | $34.12 | $30.36 | 9,955 |
| 2018-02-12 | $33.49 | $33.49 | $33.16 | $33.16 | $29.51 | 6,589 |
| 2018-02-09 | $32.00 | $32.49 | $31.90 | $32.49 | $28.91 | 8,210 |
| 2018-02-08 | $35.05 | $35.05 | $33.47 | $33.85 | $30.13 | 33,576 |
| 2018-02-07 | $37.00 | $37.00 | $34.35 | $35.55 | $31.64 | 10,320 |
| 2018-02-06 | $32.12 | $33.05 | $31.80 | $33.05 | $29.41 | 5,987 |
| 2018-02-05 | $33.72 | $33.99 | $32.81 | $32.81 | $29.20 | 4,878 |
| 2018-02-02 | $34.01 | $34.22 | $33.72 | $33.88 | $30.15 | 10,488 |
| 2018-02-01 | $34.37 | $34.65 | $34.35 | $34.53 | $30.73 | 8,845 |
| 2018-01-31 | $35.50 | $35.73 | $34.71 | $34.75 | $30.93 | 21,424 |
| 2018-01-30 | $33.13 | $35.05 | $33.13 | $34.95 | $31.11 | 198,649 |
| 2018-01-29 | $35.90 | $36.30 | $33.81 | $33.82 | $30.10 | 44,373 |
| 2018-01-26 | $38.45 | $38.50 | $36.00 | $36.50 | $32.49 | 35,646 |
| 2018-01-25 | $38.00 | $38.00 | $37.56 | $37.56 | $33.43 | 4,909 |
| 2018-01-24 | $37.78 | $38.02 | $37.60 | $38.02 | $33.84 | 4,186 |
| 2018-01-23 | $37.47 | $37.63 | $37.44 | $37.59 | $33.46 | 5,240 |
| 2018-01-22 | $35.66 | $36.75 | $35.47 | $36.75 | $32.71 | 8,980 |
| 2018-01-19 | $34.52 | $34.54 | $34.33 | $34.54 | $30.74 | 8,016 |
| 2018-01-18 | $33.90 | $33.90 | $33.51 | $33.51 | $29.82 | 5,851 |
| 2018-01-17 | $32.88 | $33.90 | $32.88 | $33.81 | $30.09 | 3,926 |
| 2018-01-16 | $32.08 | $32.79 | $32.08 | $32.11 | $28.57 | 3,175 |
| 2018-01-12 | $30.65 | $30.65 | $30.24 | $30.24 | $26.91 | 4,451 |
| 2018-01-11 | $30.04 | $30.25 | $30.04 | $30.25 | $26.92 | 3,171 |
| 2018-01-10 | $30.35 | $30.70 | $30.18 | $30.52 | $27.16 | 7,111 |
| 2018-01-09 | $30.75 | $31.28 | $30.75 | $31.02 | $27.61 | 3,448 |
| 2018-01-08 | $30.50 | $30.76 | $30.24 | $30.52 | $27.16 | 3,400 |
| 2018-01-05 | $29.76 | $30.16 | $29.76 | $29.95 | $26.66 | 11,091 |
| 2018-01-04 | $31.02 | $31.02 | $30.70 | $31.00 | $27.59 | 6,872 |
| 2018-01-03 | $31.15 | $31.15 | $31.14 | $31.14 | $27.71 | 1,405 |
| 2018-01-02 | $30.62 | $31.04 | $30.59 | $30.68 | $27.31 | 6,015 |
| 2017-12-29 | $31.63 | $31.91 | $31.63 | $31.90 | $28.39 | 2,779 |
| 2017-12-28 | $31.84 | $32.13 | $31.59 | $31.71 | $28.22 | 1,941 |
| 2017-12-27 | $31.11 | $31.15 | $31.11 | $31.14 | $27.72 | 1,807 |
| 2017-12-26 | $30.77 | $31.10 | $30.77 | $30.83 | $27.44 | 1,852 |
| 2017-12-22 | $31.47 | $31.47 | $30.79 | $30.79 | $27.40 | 1,770 |
| 2017-12-21 | $31.66 | $31.68 | $31.64 | $31.67 | $28.18 | 10,757 |
| 2017-12-20 | $30.78 | $31.21 | $30.78 | $31.21 | $27.78 | 2,568 |
| 2017-12-19 | $31.25 | $31.40 | $31.25 | $31.38 | $27.93 | 3,257 |
| 2017-12-18 | $31.28 | $31.49 | $31.12 | $31.12 | $27.70 | 2,348 |
| 2017-12-15 | $31.78 | $31.78 | $31.29 | $31.29 | $27.85 | 4,161 |
| 2017-12-14 | $31.19 | $31.27 | $30.86 | $30.86 | $27.47 | 2,051 |
| 2017-12-13 | $31.19 | $31.46 | $31.19 | $31.40 | $27.94 | 6,668 |
| 2017-12-12 | $30.59 | $30.59 | $30.05 | $30.10 | $26.79 | 7,531 |
| 2017-12-11 | $30.76 | $31.55 | $30.76 | $31.15 | $27.72 | 11,515 |
| 2017-12-08 | $29.44 | $29.50 | $29.41 | $29.50 | $26.26 | 2,380 |
| 2017-12-07 | $28.39 | $28.55 | $28.39 | $28.50 | $25.36 | 3,642 |
| 2017-12-06 | $28.28 | $28.28 | $27.84 | $28.03 | $24.95 | 5,977 |
| 2017-12-05 | $29.05 | $29.15 | $28.96 | $29.15 | $25.94 | 3,617 |
| 2017-12-04 | $29.00 | $29.05 | $28.96 | $29.05 | $25.85 | 25,385 |
| 2017-12-01 | $29.03 | $29.26 | $28.80 | $29.09 | $25.89 | 5,459 |
| 2017-11-30 | $29.03 | $29.26 | $28.93 | $29.15 | $25.94 | 6,672 |
| 2017-11-29 | $29.96 | $29.96 | $29.78 | $29.90 | $26.61 | 5,189 |
| 2017-11-28 | $29.21 | $29.80 | $29.21 | $29.64 | $26.38 | 48,407 |
| 2017-11-27 | $29.84 | $30.00 | $29.67 | $29.83 | $26.54 | 3,410 |
| 2017-11-24 | $29.29 | $29.54 | $29.29 | $29.43 | $26.19 | 1,963 |
| 2017-11-22 | $29.47 | $29.67 | $29.47 | $29.67 | $26.41 | 5,606 |
| 2017-11-21 | $29.14 | $29.46 | $29.14 | $29.24 | $26.02 | 2,965 |
| 2017-11-20 | $29.17 | $29.17 | $29.15 | $29.17 | $25.96 | 2,093 |
| 2017-11-17 | $27.86 | $27.86 | $27.86 | $27.86 | $24.79 | 1,471 |
| 2017-11-16 | $27.60 | $27.60 | $27.47 | $27.60 | $24.56 | 2,516 |
| 2017-11-15 | $28.01 | $28.01 | $27.43 | $27.70 | $24.65 | 2,913 |
| 2017-11-14 | $27.28 | $27.77 | $27.28 | $27.58 | $24.55 | 4,728 |
| 2017-11-13 | $27.92 | $27.92 | $27.85 | $27.85 | $24.79 | 1,364 |
| 2017-11-10 | $28.20 | $28.20 | $27.64 | $27.93 | $24.86 | 3,600 |
| 2017-11-09 | $28.00 | $28.10 | $27.87 | $28.10 | $25.01 | 4,023 |
| 2017-11-08 | $27.85 | $27.99 | $27.76 | $27.81 | $24.75 | 3,964 |
| 2017-11-07 | $27.22 | $27.50 | $27.18 | $27.28 | $24.28 | 2,953 |
| 2017-11-06 | $26.90 | $26.90 | $26.65 | $26.90 | $23.94 | 2,132 |
| 2017-11-03 | $26.59 | $26.59 | $26.20 | $26.41 | $23.51 | 3,820 |
| 2017-11-02 | $26.45 | $26.59 | $26.30 | $26.59 | $23.67 | 2,011 |
| 2017-11-01 | $25.94 | $26.73 | $25.94 | $26.73 | $23.79 | 6,729 |
| 2017-10-31 | $25.70 | $26.19 | $25.70 | $26.13 | $23.26 | 14,951 |
| 2017-10-30 | $24.73 | $24.73 | $24.57 | $24.72 | $22.00 | 3,566 |
| 2017-10-27 | $24.97 | $24.97 | $24.70 | $24.70 | $21.98 | 7,486 |
| 2017-10-26 | $25.64 | $25.76 | $25.64 | $25.66 | $22.84 | 4,154 |
| 2017-10-25 | $25.95 | $25.95 | $25.73 | $25.75 | $22.92 | 3,236 |
| 2017-10-24 | $25.86 | $25.90 | $25.78 | $25.90 | $23.05 | 5,007 |
| 2017-10-23 | $26.20 | $26.20 | $26.05 | $26.14 | $23.26 | 3,304 |
| 2017-10-20 | $26.54 | $26.54 | $26.08 | $26.54 | $23.62 | 6,344 |
| 2017-10-19 | $25.61 | $25.61 | $25.14 | $25.49 | $22.69 | 6,628 |
| 2017-10-18 | $25.88 | $25.88 | $25.70 | $25.72 | $22.89 | 2,928 |
| 2017-10-17 | $26.36 | $26.36 | $25.90 | $25.92 | $23.06 | 2,816 |
| 2017-10-16 | $26.13 | $26.22 | $26.13 | $26.22 | $23.34 | 4,471 |
| 2017-10-13 | $25.75 | $25.75 | $25.65 | $25.75 | $22.92 | 1,658 |
| 2017-10-12 | $25.64 | $25.64 | $25.37 | $25.43 | $22.63 | 2,498 |
| 2017-10-11 | $25.20 | $25.24 | $25.06 | $25.15 | $22.38 | 4,482 |
| 2017-10-10 | $25.37 | $25.74 | $25.37 | $25.74 | $22.91 | 975 |
| 2017-10-09 | $25.20 | $25.23 | $25.06 | $25.06 | $22.30 | 3,265 |
| 2017-10-06 | $26.64 | $26.64 | $26.05 | $26.05 | $23.18 | 3,180 |
| 2017-10-05 | $27.25 | $27.44 | $27.25 | $27.40 | $24.39 | 3,562 |
| 2017-10-04 | $27.22 | $27.28 | $27.15 | $27.28 | $24.28 | 2,292 |
| 2017-10-03 | $27.08 | $27.10 | $27.02 | $27.10 | $24.12 | 1,899 |
| 2017-10-02 | $27.43 | $27.43 | $27.37 | $27.39 | $24.38 | 2,221 |
| 2017-09-29 | $27.10 | $27.55 | $27.10 | $27.55 | $24.52 | 25,059 |
| 2017-09-28 | $26.72 | $26.97 | $26.72 | $26.90 | $23.94 | 5,144 |
| 2017-09-27 | $26.51 | $26.61 | $26.44 | $26.61 | $23.68 | 3,961 |
| 2017-09-26 | $25.89 | $25.90 | $25.77 | $25.86 | $23.02 | 3,314 |
| 2017-09-25 | $26.30 | $26.30 | $25.98 | $26.10 | $23.23 | 5,843 |
| 2017-09-22 | $26.73 | $26.73 | $26.59 | $26.65 | $23.72 | 5,034 |
| 2017-09-21 | $27.00 | $27.00 | $26.80 | $26.80 | $23.85 | 8,391 |
| 2017-09-20 | $26.94 | $26.98 | $26.82 | $26.98 | $24.01 | 2,334 |
| 2017-09-19 | $26.84 | $26.98 | $26.84 | $26.90 | $23.94 | 1,328 |
| 2017-09-18 | $26.80 | $26.82 | $26.66 | $26.82 | $23.87 | 4,624 |
| 2017-09-15 | $26.77 | $26.93 | $26.74 | $26.77 | $23.83 | 2,813 |
| 2017-09-14 | $26.24 | $26.24 | $26.15 | $26.15 | $23.27 | 1,619 |
| 2017-09-13 | $25.91 | $26.04 | $25.86 | $25.89 | $23.04 | 2,420 |
| 2017-09-12 | $25.02 | $25.48 | $25.02 | $25.45 | $22.65 | 2,575 |
| 2017-09-11 | $25.61 | $25.61 | $25.58 | $25.61 | $22.79 | 1,694 |
| 2017-09-08 | $25.58 | $25.58 | $24.94 | $25.14 | $22.37 | 8,123 |
| 2017-09-07 | $24.97 | $25.27 | $24.97 | $25.26 | $22.48 | 4,978 |
| 2017-09-06 | $23.99 | $24.13 | $23.97 | $24.10 | $21.45 | 2,606 |
| 2017-09-05 | $23.44 | $23.50 | $23.37 | $23.37 | $20.80 | 2,825 |
| 2017-09-01 | $23.00 | $23.49 | $23.00 | $23.49 | $20.91 | 18,065 |
| 2017-08-31 | $22.20 | $22.24 | $22.10 | $22.10 | $19.67 | 4,878 |
| 2017-08-30 | $21.76 | $21.76 | $21.62 | $21.75 | $19.36 | 2,216 |
| 2017-08-29 | $21.73 | $21.73 | $21.54 | $21.56 | $19.19 | 1,465 |
| 2017-08-28 | $21.23 | $21.36 | $21.23 | $21.36 | $18.80 | 1,793 |
| 2017-08-25 | $21.86 | $21.86 | $21.77 | $21.77 | $19.16 | 856 |
| 2017-08-24 | $22.18 | $22.31 | $22.13 | $22.13 | $19.48 | 6,521 |
| 2017-08-23 | $22.04 | $22.21 | $21.68 | $21.84 | $19.23 | 7,195 |
| 2017-08-22 | $22.00 | $22.39 | $22.00 | $22.31 | $19.64 | 3,352 |
| 2017-08-21 | $21.63 | $21.81 | $21.49 | $21.78 | $19.17 | 6,654 |
| 2017-08-18 | $21.82 | $21.82 | $21.82 | $21.82 | $19.21 | 945 |
| 2017-08-17 | $21.54 | $21.98 | $21.54 | $21.71 | $19.11 | 6,006 |
| 2017-08-16 | $21.77 | $21.95 | $21.76 | $21.81 | $19.20 | 4,206 |
| 2017-08-15 | $21.00 | $21.46 | $21.00 | $21.28 | $18.73 | 28,228 |
| 2017-08-14 | $20.71 | $20.85 | $20.71 | $20.79 | $18.30 | 1,545 |
| 2017-08-11 | $20.67 | $20.67 | $20.49 | $20.55 | $18.09 | 3,800 |
| 2017-08-10 | $21.00 | $21.00 | $20.77 | $20.77 | $18.29 | 7,880 |
| 2017-08-09 | $21.74 | $21.74 | $21.74 | $21.74 | $19.14 | 1,732 |
| 2017-08-08 | $21.09 | $21.55 | $21.09 | $21.33 | $18.78 | 4,899 |
| 2017-08-07 | $20.83 | $20.83 | $20.61 | $20.79 | $18.30 | 4,611 |
| 2017-08-04 | $20.87 | $21.01 | $20.87 | $20.87 | $18.37 | 3,102 |
| 2017-08-03 | $21.00 | $21.00 | $20.87 | $20.87 | $18.37 | 3,723 |
| 2017-08-02 | $21.19 | $21.30 | $21.14 | $21.21 | $18.67 | 12,284 |
| 2017-08-01 | $21.68 | $21.70 | $21.62 | $21.66 | $19.07 | 7,801 |
| 2017-07-31 | $21.79 | $21.79 | $21.45 | $21.69 | $19.10 | 3,478 |
| 2017-07-28 | $21.65 | $21.65 | $21.43 | $21.52 | $18.95 | 2,549 |
| 2017-07-27 | $21.63 | $21.63 | $21.08 | $21.08 | $18.56 | 2,732 |
| 2017-07-26 | $21.19 | $21.78 | $21.14 | $21.60 | $19.02 | 3,863 |
| 2017-07-25 | $22.61 | $22.61 | $22.30 | $22.55 | $19.85 | 11,424 |
| 2017-07-24 | $22.30 | $22.85 | $22.30 | $22.85 | $20.12 | 14,769 |
| 2017-07-21 | $21.92 | $21.92 | $21.84 | $21.84 | $19.23 | 822 |
| 2017-07-20 | $21.78 | $21.87 | $21.61 | $21.87 | $19.25 | 1,521 |
| 2017-07-19 | $22.28 | $22.40 | $22.15 | $22.24 | $19.58 | 2,619 |
| 2017-07-18 | $22.00 | $22.24 | $21.77 | $22.21 | $19.56 | 20,207 |
| 2017-07-17 | $21.70 | $21.86 | $21.65 | $21.65 | $19.06 | 4,657 |
| 2017-07-14 | $22.47 | $22.47 | $21.75 | $22.06 | $19.42 | 6,065 |
| 2017-07-13 | $22.56 | $22.78 | $22.49 | $22.73 | $20.01 | 7,787 |
| 2017-07-12 | $22.70 | $22.70 | $22.69 | $22.70 | $19.98 | 965 |
| 2017-07-11 | $22.57 | $22.64 | $22.44 | $22.49 | $19.80 | 26,755 |
| 2017-07-10 | $22.39 | $22.49 | $22.34 | $22.49 | $19.80 | 3,477 |
| 2017-07-07 | $21.91 | $22.38 | $21.91 | $22.22 | $19.56 | 3,413 |
| 2017-07-06 | $22.29 | $22.33 | $22.25 | $22.33 | $19.66 | 2,873 |
| 2017-07-05 | $22.43 | $22.43 | $22.07 | $22.33 | $19.66 | 5,683 |
| 2017-07-03 | $23.18 | $23.18 | $22.58 | $22.63 | $19.92 | 5,183 |
| 2017-06-30 | $23.70 | $23.70 | $23.40 | $23.60 | $20.78 | 3,849 |
| 2017-06-29 | $23.48 | $23.48 | $23.32 | $23.32 | $20.53 | 1,969 |
| 2017-06-28 | $23.36 | $23.40 | $23.16 | $23.37 | $20.57 | 3,026 |
| 2017-06-27 | $23.35 | $23.51 | $23.21 | $23.21 | $20.43 | 9,800 |
| 2017-06-26 | $23.42 | $23.59 | $23.37 | $23.37 | $20.57 | 4,185 |
| 2017-06-23 | $23.15 | $23.35 | $23.15 | $23.22 | $20.44 | 6,895 |
| 2017-06-22 | $23.94 | $24.02 | $23.87 | $23.97 | $21.10 | 3,400 |
| 2017-06-21 | $24.17 | $24.18 | $23.99 | $24.11 | $20.72 | 2,923 |
| 2017-06-20 | $24.21 | $24.21 | $23.99 | $24.01 | $20.63 | 1,945 |
| 2017-06-19 | $23.60 | $23.73 | $23.60 | $23.73 | $20.39 | 1,561 |
| 2017-06-16 | $23.79 | $23.79 | $23.55 | $23.63 | $20.30 | 5,102 |
| 2017-06-15 | $23.52 | $23.55 | $23.35 | $23.55 | $20.23 | 1,167 |
| 2017-06-14 | $23.83 | $23.83 | $23.62 | $23.62 | $20.29 | 10,244 |
| 2017-06-13 | $23.76 | $24.14 | $23.76 | $23.88 | $20.52 | 12,124 |
| 2017-06-12 | $23.32 | $23.32 | $22.71 | $23.06 | $19.81 | 6,664 |
| 2017-06-09 | $23.00 | $23.00 | $22.53 | $22.65 | $19.46 | 3,981 |
| 2017-06-08 | $23.06 | $23.23 | $23.06 | $23.19 | $19.93 | 1,921 |
| 2017-06-07 | $22.78 | $22.78 | $22.56 | $22.56 | $19.38 | 3,319 |
| 2017-06-06 | $22.21 | $22.47 | $22.21 | $22.42 | $19.26 | 8,089 |
| 2017-06-05 | $22.59 | $22.59 | $22.19 | $22.58 | $19.40 | 10,388 |
| 2017-06-02 | $22.85 | $22.85 | $22.54 | $22.58 | $19.40 | 4,242 |
| 2017-06-01 | $22.52 | $23.05 | $22.52 | $22.90 | $19.68 | 41,486 |
| 2017-05-31 | $22.28 | $22.41 | $22.16 | $22.41 | $18.85 | 4,614 |
| 2017-05-30 | $22.24 | $22.24 | $22.12 | $22.15 | $18.63 | 3,094 |
| 2017-05-26 | $22.20 | $22.20 | $21.99 | $22.10 | $18.59 | 3,705 |
| 2017-05-25 | $22.06 | $22.24 | $21.95 | $21.95 | $18.47 | 3,979 |
| 2017-05-24 | $21.52 | $22.02 | $21.52 | $21.97 | $18.48 | 2,173 |
| 2017-05-23 | $21.85 | $21.94 | $21.76 | $21.76 | $18.31 | 2,420 |
| 2017-05-22 | $21.30 | $21.54 | $21.28 | $21.52 | $18.10 | 3,227 |
| 2017-05-19 | $20.71 | $20.88 | $20.71 | $20.88 | $17.57 | 1,110 |
| 2017-05-18 | $20.90 | $20.90 | $20.53 | $20.77 | $17.47 | 3,084 |
| 2017-05-17 | $21.30 | $21.31 | $21.15 | $21.15 | $17.79 | 2,500 |
| 2017-05-16 | $21.23 | $21.76 | $21.23 | $21.76 | $18.31 | 5,056 |
| 2017-05-15 | $20.84 | $20.94 | $20.79 | $20.79 | $17.49 | 1,053 |
| 2017-05-12 | $20.87 | $20.87 | $20.87 | $20.87 | $17.56 | 957 |
| 2017-05-11 | $20.33 | $20.43 | $20.24 | $20.35 | $17.12 | 2,946 |
| 2017-05-10 | $20.48 | $20.48 | $20.25 | $20.29 | $17.07 | 4,070 |
| 2017-05-09 | $20.80 | $20.82 | $20.76 | $20.82 | $17.52 | 2,922 |
| 2017-05-08 | $20.37 | $20.60 | $20.37 | $20.52 | $17.26 | 1,272 |
| 2017-05-05 | $20.59 | $20.85 | $20.59 | $20.69 | $17.40 | 1,712 |
| 2017-05-04 | $21.80 | $21.80 | $21.12 | $21.22 | $17.85 | 6,065 |
| 2017-05-03 | $21.93 | $22.19 | $21.93 | $22.12 | $18.61 | 3,605 |
| 2017-05-02 | $22.03 | $22.25 | $21.90 | $22.13 | $18.62 | 2,627 |
| 2017-05-01 | $22.23 | $22.23 | $22.03 | $22.18 | $18.66 | 1,180 |
| 2017-04-28 | $21.95 | $21.95 | $21.80 | $21.85 | $18.38 | 1,970 |
| 2017-04-27 | $22.00 | $22.00 | $21.61 | $21.86 | $18.39 | 6,744 |
| 2017-04-26 | $22.18 | $22.88 | $22.18 | $22.60 | $19.01 | 10,184 |
| 2017-04-25 | $21.76 | $21.84 | $21.69 | $21.75 | $18.30 | 1,755 |
| 2017-04-24 | $20.99 | $21.42 | $20.99 | $21.21 | $17.84 | 3,005 |
| 2017-04-21 | $21.24 | $21.55 | $21.24 | $21.39 | $17.99 | 3,548 |
| 2017-04-20 | $21.69 | $21.86 | $21.56 | $21.82 | $18.36 | 2,390 |
| 2017-04-19 | $21.80 | $21.80 | $21.53 | $21.53 | $18.11 | 2,877 |
| 2017-04-18 | $22.19 | $22.23 | $22.06 | $22.23 | $18.70 | 5,989 |
| 2017-04-17 | $22.91 | $22.91 | $22.27 | $22.39 | $18.84 | 6,248 |
| 2017-04-13 | $22.79 | $22.79 | $22.38 | $22.44 | $18.88 | 4,799 |
| 2017-04-12 | $22.51 | $22.72 | $22.51 | $22.70 | $19.10 | 1,778 |
| 2017-04-11 | $22.08 | $22.44 | $22.05 | $22.05 | $18.55 | 1,920 |
| 2017-04-10 | $22.44 | $22.56 | $22.40 | $22.47 | $18.90 | 8,264 |
| 2017-04-07 | $22.06 | $22.28 | $22.06 | $22.28 | $18.74 | 1,958 |
| 2017-04-06 | $21.54 | $21.87 | $21.54 | $21.87 | $18.39 | 1,123 |
| 2017-04-05 | $21.80 | $21.93 | $21.74 | $21.83 | $18.37 | 4,696 |
| 2017-04-04 | $20.73 | $20.75 | $20.70 | $20.75 | $17.46 | 1,291 |
| 2017-04-03 | $20.50 | $20.77 | $20.50 | $20.74 | $17.45 | 8,200 |
| 2017-03-31 | $20.43 | $20.52 | $20.00 | $20.00 | $16.83 | 2,300 |
| 2017-03-30 | $21.06 | $21.16 | $21.06 | $21.07 | $17.73 | 2,600 |
| 2017-03-29 | $20.90 | $21.24 | $20.90 | $21.10 | $17.75 | 9,800 |
| 2017-03-28 | $20.93 | $20.93 | $20.57 | $20.85 | $17.54 | 2,700 |
| 2017-03-27 | $20.11 | $20.26 | $20.11 | $20.26 | $17.04 | 6,700 |
| 2017-03-24 | $20.10 | $20.10 | $19.94 | $19.94 | $16.78 | 1,100 |
| 2017-03-23 | $20.19 | $20.29 | $20.19 | $20.29 | $17.07 | 1,200 |
| 2017-03-22 | $20.29 | $20.35 | $20.25 | $20.35 | $17.12 | 2,000 |
| 2017-03-21 | $20.55 | $20.70 | $20.28 | $20.35 | $17.12 | 11,200 |
| 2017-03-20 | $20.85 | $20.93 | $20.80 | $20.80 | $17.50 | 6,500 |
| 2017-03-17 | $19.85 | $20.04 | $19.85 | $20.04 | $16.86 | 5,400 |
| 2017-03-16 | $19.40 | $19.50 | $19.40 | $19.50 | $16.40 | 2,700 |
| 2017-03-15 | $19.05 | $19.48 | $19.05 | $19.48 | $16.39 | 3,500 |
| 2017-03-14 | $19.24 | $19.29 | $19.05 | $19.08 | $16.05 | 5,200 |
| 2017-03-13 | $18.65 | $18.76 | $18.60 | $18.76 | $15.78 | 16,500 |
| 2017-03-10 | $18.56 | $18.56 | $18.30 | $18.30 | $15.40 | 4,000 |
| 2017-03-09 | $18.31 | $18.38 | $18.31 | $18.38 | $15.46 | 2,700 |
| 2017-03-08 | $18.70 | $18.70 | $18.18 | $18.18 | $15.29 | 3,400 |
| 2017-03-07 | $18.35 | $18.35 | $18.03 | $18.03 | $15.17 | 11,700 |
| 2017-03-06 | $18.50 | $18.50 | $18.35 | $18.50 | $15.56 | 2,600 |
| 2017-03-03 | $18.59 | $18.80 | $18.56 | $18.76 | $15.78 | 1,700 |
| 2017-03-02 | $18.95 | $18.95 | $18.56 | $18.60 | $15.65 | 1,900 |
| 2017-03-01 | $18.44 | $18.96 | $18.44 | $18.95 | $15.94 | 15,300 |
| 2017-02-28 | $17.73 | $17.89 | $17.73 | $17.82 | $14.99 | 3,400 |
| 2017-02-27 | $17.69 | $17.69 | $17.69 | $17.69 | $14.88 | 1,000 |
| 2017-02-24 | $17.46 | $17.46 | $17.42 | $17.45 | $14.68 | 2,400 |
| 2017-02-23 | $17.75 | $17.75 | $17.67 | $17.70 | $14.89 | 3,100 |
| 2017-02-22 | $17.28 | $17.28 | $17.17 | $17.17 | $14.44 | 3,500 |
| 2017-02-21 | $17.20 | $17.45 | $17.20 | $17.41 | $14.65 | 3,400 |
| 2017-02-17 | $17.57 | $17.79 | $17.57 | $17.79 | $14.97 | 1,800 |
| 2017-02-16 | $18.08 | $18.16 | $17.82 | $17.82 | $14.99 | 6,500 |
| 2017-02-15 | $17.98 | $18.10 | $17.98 | $18.10 | $15.23 | 2,100 |
| 2017-02-14 | $18.08 | $18.35 | $18.08 | $18.35 | $15.44 | 3,800 |
| 2017-02-13 | $17.36 | $17.61 | $17.36 | $17.57 | $14.78 | 1,900 |
| 2017-02-10 | $17.23 | $17.63 | $17.23 | $17.60 | $14.81 | 3,000 |
| 2017-02-09 | $17.35 | $17.48 | $17.35 | $17.44 | $14.67 | 1,900 |
| 2017-02-08 | $17.37 | $17.41 | $17.17 | $17.41 | $14.65 | 2,600 |
| 2017-02-07 | $17.45 | $17.63 | $17.42 | $17.47 | $14.70 | 1,900 |
| 2017-02-06 | $17.76 | $17.80 | $17.74 | $17.80 | $14.97 | 1,900 |
| 2017-02-03 | $17.54 | $17.55 | $17.42 | $17.55 | $14.76 | 2,800 |
| 2017-02-02 | $17.34 | $17.34 | $17.31 | $17.31 | $14.56 | 2,200 |
| 2017-02-01 | $18.14 | $18.24 | $18.09 | $18.09 | $15.22 | 5,925 |
| 2017-01-31 | $18.20 | $18.28 | $18.20 | $18.20 | $15.31 | 1,991 |
| 2017-01-30 | $18.70 | $18.75 | $18.20 | $18.20 | $15.31 | 9,787 |
| 2017-01-27 | $18.29 | $18.75 | $18.29 | $18.71 | $15.74 | 8,771 |
| 2017-01-26 | $18.00 | $18.03 | $17.75 | $17.78 | $14.96 | 14,458 |
| 2017-01-25 | $17.50 | $17.75 | $17.32 | $17.75 | $14.93 | 4,308 |
| 2017-01-24 | $16.90 | $17.17 | $16.67 | $17.17 | $14.44 | 7,305 |
| 2017-01-23 | $17.10 | $17.10 | $17.02 | $17.10 | $14.39 | 3,789 |
| 2017-01-20 | $16.51 | $16.80 | $16.22 | $16.48 | $13.86 | 2,592 |
| 2017-01-19 | $16.69 | $16.89 | $16.44 | $16.89 | $14.21 | 2,878 |
| 2017-01-18 | $16.77 | $16.77 | $16.77 | $16.77 | $14.11 | 1,078 |
| 2017-01-17 | $16.61 | $16.61 | $16.23 | $16.23 | $13.65 | 3,401 |
| 2017-01-13 | $16.72 | $16.72 | $16.31 | $16.31 | $13.72 | 3,208 |
| 2017-01-12 | $16.65 | $16.65 | $16.24 | $16.35 | $13.75 | 1,010 |
| 2017-01-11 | $16.80 | $16.80 | $16.60 | $16.60 | $13.97 | 7,535 |
| 2017-01-10 | $16.84 | $16.90 | $16.60 | $16.75 | $14.09 | 2,431 |
| 2017-01-09 | $16.62 | $16.87 | $16.62 | $16.72 | $14.07 | 3,499 |
| 2017-01-06 | $16.20 | $16.66 | $16.20 | $16.28 | $13.70 | 2,209 |
| 2017-01-05 | $16.17 | $16.51 | $16.12 | $16.51 | $13.89 | 4,591 |
| 2017-01-04 | $15.75 | $15.82 | $15.75 | $15.75 | $13.25 | 4,442 |
| 2017-01-03 | $15.86 | $16.00 | $15.80 | $15.80 | $13.29 | 1,834 |
| 2016-12-30 | $15.77 | $15.82 | $15.71 | $15.71 | $13.22 | 6,309 |
| 2016-12-29 | $15.65 | $15.65 | $15.47 | $15.47 | $13.01 | 1,205 |
| 2016-12-28 | $15.31 | $15.49 | $15.31 | $15.49 | $13.03 | 3,537 |
| 2016-12-27 | $15.67 | $15.83 | $15.50 | $15.67 | $13.18 | 3,288 |
| 2016-12-23 | $15.43 | $15.60 | $15.43 | $15.52 | $13.05 | 7,634 |
| 2016-12-22 | $15.50 | $15.65 | $15.50 | $15.63 | $13.15 | 2,410 |
| 2016-12-21 | $15.47 | $15.59 | $15.43 | $15.59 | $13.12 | 3,780 |
| 2016-12-20 | $15.34 | $15.58 | $15.30 | $15.48 | $13.02 | 4,928 |
| 2016-12-19 | $15.80 | $15.80 | $15.61 | $15.61 | $13.13 | 5,015 |
| 2016-12-16 | $15.83 | $15.94 | $15.72 | $15.83 | $13.32 | 6,118 |
| 2016-12-15 | $16.17 | $16.17 | $15.73 | $15.83 | $13.32 | 9,235 |
| 2016-12-14 | $16.31 | $16.54 | $16.19 | $16.24 | $13.66 | 7,006 |
| 2016-12-13 | $16.63 | $16.65 | $16.46 | $16.63 | $13.99 | 6,987 |
| 2016-12-12 | $16.32 | $16.42 | $16.26 | $16.27 | $13.69 | 5,046 |
| 2016-12-09 | $16.80 | $16.95 | $16.80 | $16.87 | $14.19 | 9,288 |
| 2016-12-08 | $17.96 | $18.08 | $16.00 | $16.00 | $13.46 | 23,346 |
| 2016-12-07 | $17.64 | $18.25 | $17.64 | $18.07 | $15.20 | 1,846 |
| 2016-12-06 | $17.69 | $18.16 | $17.69 | $18.16 | $15.28 | 7,578 |
| 2016-12-05 | $17.44 | $17.70 | $17.44 | $17.65 | $14.85 | 2,844 |
| 2016-12-02 | $17.10 | $17.10 | $16.90 | $16.90 | $14.22 | 2,939 |
| 2016-12-01 | $17.91 | $17.91 | $17.54 | $17.58 | $14.79 | 16,317 |
| 2016-11-30 | $18.21 | $18.43 | $18.15 | $18.18 | $15.29 | 1,838 |
| 2016-11-29 | $18.19 | $18.19 | $17.91 | $18.05 | $15.19 | 10,789 |
| 2016-11-28 | $18.00 | $18.15 | $17.98 | $18.00 | $15.14 | 5,005 |
| 2016-11-25 | $17.72 | $17.86 | $17.72 | $17.86 | $15.02 | 1,435 |
| 2016-11-23 | $17.00 | $17.00 | $16.90 | $16.95 | $14.26 | 3,534 |
| 2016-11-22 | $16.81 | $16.91 | $16.62 | $16.80 | $14.13 | 14,899 |
| 2016-11-21 | $16.36 | $16.76 | $16.36 | $16.76 | $14.10 | 15,409 |
| 2016-11-18 | $16.40 | $16.43 | $16.40 | $16.41 | $13.81 | 3,732 |
| 2016-11-17 | $15.81 | $16.24 | $15.81 | $16.23 | $13.65 | 15,036 |
| 2016-11-16 | $15.35 | $15.45 | $15.26 | $15.26 | $12.84 | 10,212 |
| 2016-11-15 | $14.96 | $15.17 | $14.91 | $15.14 | $12.73 | 4,058 |
| 2016-11-14 | $14.55 | $14.80 | $14.55 | $14.80 | $12.45 | 6,959 |
| 2016-11-11 | $14.40 | $14.53 | $14.12 | $14.12 | $11.88 | 3,514 |
| 2016-11-10 | $14.80 | $14.80 | $14.42 | $14.43 | $12.14 | 7,112 |
| 2016-11-09 | $14.40 | $14.73 | $14.40 | $14.59 | $12.27 | 6,202 |
| 2016-11-08 | $14.34 | $14.61 | $14.34 | $14.50 | $12.20 | 6,770 |
| 2016-11-07 | $14.54 | $14.54 | $14.50 | $14.50 | $12.20 | 7,808 |
| 2016-11-04 | $14.26 | $14.26 | $14.16 | $14.16 | $11.91 | 97,630 |
| 2016-11-03 | $14.65 | $14.65 | $14.24 | $14.25 | $11.99 | 55,764 |
| 2016-11-02 | $15.33 | $15.33 | $15.23 | $15.23 | $12.81 | 1,009 |
| 2016-11-01 | $15.73 | $15.74 | $15.37 | $15.49 | $13.03 | 10,890 |
| 2016-10-31 | $15.15 | $15.26 | $15.15 | $15.15 | $12.75 | 6,112 |
| 2016-10-28 | $15.39 | $15.39 | $15.22 | $15.22 | $12.80 | 4,310 |
| 2016-10-27 | $15.93 | $15.93 | $15.54 | $15.54 | $13.07 | 4,997 |
| 2016-10-26 | $15.78 | $15.96 | $15.75 | $15.96 | $13.43 | 5,439 |
| 2016-10-25 | $15.62 | $15.62 | $15.48 | $15.52 | $13.05 | 5,666 |
| 2016-10-24 | $15.68 | $15.68 | $15.29 | $15.50 | $13.04 | 5,903 |
| 2016-10-21 | $15.08 | $15.17 | $15.03 | $15.10 | $12.70 | 3,571 |
| 2016-10-20 | $14.98 | $15.33 | $14.98 | $14.98 | $12.60 | 4,304 |
| 2016-10-19 | $15.12 | $15.28 | $14.98 | $15.20 | $12.79 | 6,210 |
| 2016-10-18 | $15.24 | $15.27 | $15.22 | $15.24 | $12.82 | 5,636 |
| 2016-10-17 | $14.66 | $14.85 | $14.65 | $14.65 | $12.32 | 5,891 |
| 2016-10-14 | $15.04 | $15.11 | $14.86 | $15.06 | $12.67 | 4,216 |
| 2016-10-13 | $14.94 | $14.94 | $14.78 | $14.78 | $12.43 | 938 |
| 2016-10-12 | $14.94 | $15.19 | $14.94 | $15.14 | $12.74 | 1,498 |
| 2016-10-11 | $15.60 | $15.60 | $15.35 | $15.35 | $12.91 | 4,936 |
| 2016-10-10 | $15.77 | $15.78 | $15.65 | $15.65 | $13.17 | 6,357 |
| 2016-10-07 | $15.73 | $15.90 | $15.45 | $15.77 | $13.27 | 1,464 |
| 2016-10-06 | $15.86 | $15.98 | $15.84 | $15.98 | $13.44 | 2,335 |
| 2016-10-05 | $15.86 | $15.95 | $15.84 | $15.90 | $13.38 | 8,118 |
| 2016-10-04 | $16.00 | $16.10 | $15.82 | $15.82 | $13.30 | 9,009 |
| 2016-10-03 | $16.16 | $16.19 | $16.01 | $16.06 | $13.51 | 16,518 |
| 2016-09-30 | $16.69 | $16.69 | $16.25 | $16.29 | $13.70 | 8,398 |
| 2016-09-29 | $16.85 | $16.99 | $16.85 | $16.85 | $14.18 | 18,623 |
| 2016-09-28 | $16.85 | $16.85 | $16.69 | $16.69 | $14.04 | 5,875 |
| 2016-09-27 | $16.72 | $16.85 | $16.64 | $16.77 | $14.10 | 8,125 |
| 2016-09-26 | $16.55 | $16.67 | $16.31 | $16.31 | $13.72 | 3,731 |
| 2016-09-23 | $17.03 | $17.05 | $16.82 | $17.00 | $14.30 | 5,199 |
| 2016-09-22 | $17.32 | $17.55 | $17.32 | $17.55 | $14.76 | 1,930 |
| 2016-09-21 | $17.46 | $17.80 | $17.39 | $17.56 | $14.77 | 14,712 |
| 2016-09-20 | $17.55 | $17.55 | $17.06 | $17.10 | $14.39 | 33,727 |
| 2016-09-19 | $17.72 | $17.79 | $17.60 | $17.68 | $14.87 | 3,232 |
| 2016-09-16 | $18.09 | $18.23 | $18.00 | $18.23 | $15.34 | 15,526 |
| 2016-09-15 | $17.99 | $18.40 | $17.97 | $18.20 | $15.31 | 11,136 |
| 2016-09-14 | $17.00 | $17.13 | $16.68 | $16.90 | $14.22 | 1,915 |
| 2016-09-13 | $16.67 | $16.74 | $16.25 | $16.39 | $13.79 | 10,345 |
| 2016-09-12 | $16.46 | $16.74 | $16.35 | $16.67 | $14.02 | 11,219 |
| 2016-09-09 | $16.60 | $16.87 | $16.60 | $16.60 | $13.97 | 5,346 |
| 2016-09-08 | $16.05 | $16.60 | $16.05 | $16.60 | $13.97 | 8,129 |
| 2016-09-07 | $15.43 | $15.55 | $15.39 | $15.55 | $13.08 | 46,599 |
| 2016-09-06 | $15.30 | $15.50 | $15.30 | $15.39 | $12.95 | 20,023 |
| 2016-09-02 | $15.05 | $15.30 | $15.05 | $15.25 | $12.83 | 4,207 |
| 2016-09-01 | $14.75 | $15.05 | $14.75 | $14.95 | $12.58 | 15,157 |
| 2016-08-31 | $14.05 | $14.05 | $13.70 | $13.75 | $11.57 | 8,865 |
| 2016-08-30 | $14.65 | $14.65 | $14.39 | $14.41 | $12.12 | 5,747 |
| 2016-08-29 | $14.43 | $14.43 | $14.25 | $14.28 | $12.01 | 5,725 |
| 2016-08-26 | $14.70 | $14.70 | $14.55 | $14.55 | $12.24 | 9,029 |
| 2016-08-25 | $14.87 | $14.87 | $14.70 | $14.70 | $12.37 | 4,459 |
| 2016-08-24 | $15.52 | $15.52 | $15.20 | $15.23 | $12.81 | 7,020 |
| 2016-08-23 | $15.55 | $15.73 | $15.55 | $15.57 | $13.10 | 3,555 |
| 2016-08-22 | $15.33 | $15.55 | $15.31 | $15.35 | $12.91 | 3,716 |
| 2016-08-19 | $14.81 | $15.16 | $14.81 | $15.11 | $12.71 | 28,216 |
| 2016-08-18 | $16.01 | $16.01 | $15.62 | $15.76 | $13.25 | 19,887 |
| 2016-08-17 | $15.93 | $16.05 | $15.88 | $16.05 | $13.50 | 3,781 |
| 2016-08-16 | $16.14 | $16.14 | $15.99 | $15.99 | $13.45 | 1,047 |
| 2016-08-15 | $15.93 | $16.23 | $15.93 | $16.14 | $13.58 | 13,401 |
| 2016-08-12 | $16.50 | $16.60 | $16.42 | $16.48 | $13.86 | 6,473 |
| 2016-08-11 | $16.82 | $16.90 | $16.48 | $16.90 | $14.22 | 7,320 |
| 2016-08-10 | $16.67 | $16.67 | $16.29 | $16.47 | $13.86 | 2,184 |
| 2016-08-09 | $16.20 | $16.39 | $16.20 | $16.39 | $13.79 | 11,999 |
| 2016-08-08 | $16.15 | $16.20 | $15.95 | $16.08 | $13.53 | 25,634 |
| 2016-08-05 | $15.55 | $15.75 | $15.55 | $15.56 | $13.09 | 20,048 |
| 2016-08-04 | $15.43 | $15.45 | $15.15 | $15.35 | $12.91 | 7,006 |
| 2016-08-03 | $14.84 | $15.07 | $14.80 | $15.01 | $12.63 | 12,227 |
| 2016-08-02 | $15.43 | $15.90 | $15.42 | $15.66 | $13.17 | 7,289 |
| 2016-08-01 | $15.56 | $15.97 | $15.44 | $15.44 | $12.99 | 2,550 |
| 2016-07-29 | $16.47 | $16.47 | $15.94 | $16.18 | $13.61 | 14,848 |
| 2016-07-28 | $17.26 | $17.26 | $16.86 | $17.00 | $14.30 | 51,444 |
| 2016-07-27 | $17.00 | $17.31 | $16.80 | $16.85 | $14.18 | 32,787 |
| 2016-07-26 | $16.67 | $17.00 | $16.67 | $16.91 | $14.22 | 543,649 |
| 2016-07-25 | $15.79 | $15.90 | $15.61 | $15.66 | $13.17 | 117,499 |
| 2016-07-22 | $15.56 | $15.85 | $15.56 | $15.60 | $13.12 | 6,033 |
| 2016-07-21 | $15.56 | $15.70 | $15.52 | $15.52 | $13.06 | 26,839 |
| 2016-07-20 | $15.45 | $15.91 | $15.40 | $15.40 | $12.96 | 3,793 |
| 2016-07-19 | $15.40 | $15.83 | $15.40 | $15.60 | $13.12 | 24,767 |
| 2016-07-18 | $15.50 | $15.78 | $15.50 | $15.78 | $13.28 | 44,080 |
| 2016-07-15 | $15.21 | $15.40 | $15.09 | $15.40 | $12.96 | 13,261 |
| 2016-07-14 | $15.25 | $15.25 | $14.88 | $15.09 | $12.69 | 25,711 |
| 2016-07-13 | $15.16 | $15.25 | $15.13 | $15.25 | $12.83 | 6,201 |
| 2016-07-12 | $15.20 | $15.34 | $14.90 | $15.10 | $12.70 | 59,232 |
| 2016-07-11 | $14.49 | $14.65 | $14.47 | $14.55 | $12.24 | 22,168 |
| 2016-07-08 | $14.07 | $14.49 | $14.07 | $14.41 | $12.12 | 149,941 |
| 2016-07-07 | $14.64 | $14.64 | $14.19 | $14.27 | $12.00 | 1,938 |
| 2016-07-06 | $14.01 | $14.18 | $13.91 | $14.10 | $11.86 | 9,831 |
| 2016-07-05 | $14.17 | $14.53 | $14.05 | $14.28 | $12.01 | 14,382 |
| 2016-07-01 | $14.47 | $14.61 | $14.28 | $14.35 | $12.07 | 4,499 |
| 2016-06-30 | $14.47 | $14.47 | $14.24 | $14.37 | $12.09 | 14,626 |
| 2016-06-29 | $14.10 | $14.43 | $14.10 | $14.31 | $12.04 | 19,247 |
| 2016-06-28 | $14.20 | $14.20 | $14.02 | $14.06 | $11.83 | 52,715 |
| 2016-06-27 | $14.15 | $14.15 | $14.01 | $14.05 | $11.82 | 13,317 |
| 2016-06-24 | $14.39 | $14.82 | $14.33 | $14.54 | $12.23 | 11,869 |
| 2016-06-23 | $15.17 | $15.21 | $14.90 | $15.21 | $12.80 | 8,710 |
| 2016-06-22 | $15.17 | $15.17 | $15.01 | $15.01 | $12.63 | 32,481 |
| 2016-06-21 | $14.80 | $15.00 | $14.73 | $14.85 | $12.49 | 7,662 |
| 2016-06-20 | $15.00 | $15.19 | $14.83 | $14.86 | $12.50 | 9,481 |
| 2016-06-17 | $14.48 | $14.86 | $14.48 | $14.58 | $12.27 | 43,935 |
| 2016-06-16 | $14.25 | $14.39 | $14.02 | $14.23 | $11.97 | 10,824 |
| 2016-06-15 | $14.94 | $14.99 | $14.66 | $14.85 | $12.49 | 7,581 |
| 2016-06-14 | $14.55 | $14.69 | $14.25 | $14.54 | $12.23 | 18,080 |
| 2016-06-13 | $14.85 | $14.90 | $14.65 | $14.70 | $12.37 | 14,590 |
| 2016-06-10 | $15.01 | $15.19 | $15.01 | $15.19 | $12.78 | 28,601 |
| 2016-06-09 | $14.95 | $15.35 | $14.95 | $15.35 | $12.91 | 17,596 |
| 2016-06-08 | $14.86 | $15.28 | $14.86 | $15.28 | $12.85 | 53,843 |
| 2016-06-07 | $14.98 | $15.11 | $14.88 | $14.88 | $12.52 | 8,138 |
| 2016-06-06 | $15.48 | $15.48 | $15.14 | $15.22 | $12.80 | 45,207 |
| 2016-06-03 | $15.65 | $16.07 | $15.57 | $15.64 | $13.16 | 41,596 |
| 2016-06-02 | $15.51 | $15.66 | $15.39 | $15.50 | $13.04 | 7,122 |
| 2016-06-01 | $15.30 | $15.38 | $15.20 | $15.20 | $12.79 | 6,039 |
| 2016-05-31 | $15.50 | $15.55 | $15.30 | $15.35 | $12.92 | 9,224 |
| 2016-05-27 | $14.82 | $15.20 | $14.82 | $14.87 | $12.51 | 56,595 |
| 2016-05-26 | $14.87 | $15.12 | $14.87 | $14.93 | $12.56 | 15,701 |
| 2016-05-25 | $15.00 | $15.01 | $14.74 | $14.85 | $12.49 | 85,401 |
| 2016-05-24 | $14.61 | $14.71 | $14.60 | $14.69 | $12.36 | 22,059 |
| 2016-05-23 | $13.92 | $14.04 | $13.92 | $14.03 | $11.80 | 78,324 |
| 2016-05-20 | $14.10 | $14.10 | $13.75 | $13.85 | $11.65 | 14,169 |
| 2016-05-19 | $14.05 | $14.09 | $13.63 | $14.08 | $11.85 | 186,166 |
| 2016-05-18 | $14.00 | $14.23 | $13.73 | $13.73 | $11.55 | 182,354 |
| 2016-05-17 | $14.29 | $14.36 | $14.14 | $14.25 | $11.99 | 90,685 |
| 2016-05-16 | $13.90 | $14.31 | $13.88 | $14.12 | $11.88 | 5,742 |
| 2016-05-13 | $13.94 | $14.22 | $13.90 | $13.94 | $11.73 | 8,336 |
| 2016-05-12 | $14.02 | $14.33 | $13.96 | $14.15 | $11.90 | 39,538 |
| 2016-05-11 | $14.26 | $14.44 | $14.17 | $14.17 | $11.92 | 7,040 |
| 2016-05-10 | $14.18 | $14.41 | $14.15 | $14.25 | $11.99 | 15,808 |
| 2016-05-09 | $13.61 | $13.87 | $13.61 | $13.63 | $11.47 | 9,906 |
| 2016-05-06 | $13.44 | $13.77 | $13.44 | $13.50 | $11.36 | 5,041 |
| 2016-05-05 | $13.92 | $14.12 | $13.80 | $13.88 | $11.68 | 6,879 |
| 2016-05-04 | $13.96 | $14.13 | $13.91 | $14.06 | $11.83 | 8,670 |
| 2016-05-03 | $14.17 | $14.53 | $14.17 | $14.40 | $12.11 | 10,858 |
| 2016-05-02 | $14.20 | $14.80 | $14.20 | $14.80 | $12.45 | 15,020 |
| 2016-04-29 | $14.09 | $14.28 | $14.00 | $14.19 | $11.94 | 11,493 |
| 2016-04-28 | $14.36 | $14.83 | $14.36 | $14.77 | $11.83 | 15,189 |
| 2016-04-27 | $14.53 | $14.78 | $14.53 | $14.53 | $11.63 | 7,280 |
| 2016-04-26 | $14.77 | $14.81 | $14.75 | $14.78 | $11.83 | 20,070 |
| 2016-04-25 | $14.74 | $15.03 | $14.74 | $14.75 | $11.81 | 23,833 |
| 2016-04-22 | $14.51 | $15.02 | $14.51 | $14.85 | $11.89 | 9,161 |
| 2016-04-21 | $15.30 | $15.30 | $14.80 | $15.30 | $12.25 | 12,647 |
| 2016-04-20 | $15.45 | $15.75 | $15.45 | $15.70 | $12.57 | 7,248 |
| 2016-04-19 | $15.82 | $16.23 | $15.75 | $16.17 | $12.95 | 9,233 |
| 2016-04-18 | $15.80 | $15.87 | $15.49 | $15.87 | $12.71 | 11,017 |
| 2016-04-15 | $16.00 | $16.00 | $15.87 | $15.87 | $12.70 | 2,691 |
| 2016-04-14 | $15.74 | $15.85 | $15.69 | $15.76 | $12.62 | 11,380 |
| 2016-04-13 | $15.56 | $15.62 | $15.20 | $15.62 | $12.51 | 38,358 |
| 2016-04-12 | $15.63 | $15.95 | $15.35 | $15.95 | $12.77 | 65,463 |
| 2016-04-11 | $15.33 | $15.35 | $15.11 | $15.11 | $12.10 | 10,145 |
| 2016-04-08 | $16.11 | $16.11 | $15.81 | $16.05 | $12.26 | 199,829 |
| 2016-04-07 | $15.60 | $16.08 | $15.60 | $16.06 | $12.27 | 207,728 |
| 2016-04-06 | $14.37 | $14.76 | $14.37 | $14.70 | $11.23 | 9,172 |
| 2016-04-05 | $14.69 | $14.69 | $14.36 | $14.46 | $11.05 | 23,605 |
| 2016-04-04 | $15.24 | $15.24 | $15.05 | $15.07 | $11.51 | 12,611 |
| 2016-04-01 | $14.95 | $15.27 | $14.90 | $15.25 | $11.65 | 12,897 |
| 2016-03-31 | $15.30 | $15.67 | $15.26 | $15.40 | $11.77 | 57,739 |
| 2016-03-30 | $15.36 | $15.67 | $15.05 | $15.63 | $11.94 | 46,128 |
| 2016-03-29 | $14.75 | $14.85 | $14.51 | $14.80 | $11.31 | 106,125 |
| 2016-03-28 | $13.82 | $14.00 | $13.82 | $13.97 | $10.67 | 5,498 |
| 2016-03-24 | $14.21 | $14.21 | $13.83 | $13.96 | $10.67 | 8,544 |
| 2016-03-23 | $14.21 | $14.36 | $14.20 | $14.29 | $10.91 | 38,747 |
| 2016-03-22 | $14.00 | $14.22 | $14.00 | $14.21 | $10.86 | 22,157 |
| 2016-03-21 | $14.12 | $14.12 | $13.66 | $13.67 | $10.44 | 2,971 |
| 2016-03-18 | $13.81 | $14.48 | $13.81 | $14.41 | $11.01 | 12,277 |
| 2016-03-17 | $12.90 | $13.30 | $12.90 | $13.26 | $10.13 | 8,622 |
| 2016-03-16 | $12.45 | $12.80 | $12.33 | $12.80 | $9.78 | 3,958 |
| 2016-03-15 | $12.20 | $12.52 | $12.20 | $12.50 | $9.55 | 13,908 |
| 2016-03-14 | $12.40 | $12.65 | $12.36 | $12.36 | $9.44 | 1,656 |
| 2016-03-11 | $12.40 | $12.65 | $12.40 | $12.61 | $9.63 | 3,721 |
| 2016-03-10 | $12.20 | $12.36 | $12.14 | $12.26 | $9.37 | 8,031 |
| 2016-03-09 | $12.20 | $12.20 | $12.14 | $12.20 | $9.32 | 5,874 |
| 2016-03-08 | $11.91 | $12.01 | $11.77 | $11.95 | $9.13 | 8,870 |
| 2016-03-07 | $12.48 | $12.50 | $12.31 | $12.43 | $9.50 | 4,149 |
| 2016-03-04 | $12.40 | $12.65 | $12.40 | $12.64 | $9.66 | 11,217 |
| 2016-03-03 | $12.25 | $12.40 | $12.10 | $12.40 | $9.47 | 14,403 |
| 2016-03-02 | $12.08 | $12.21 | $12.02 | $12.20 | $9.32 | 5,825 |
| 2016-03-01 | $11.61 | $12.10 | $11.61 | $12.10 | $9.25 | 19,250 |
| 2016-02-29 | $11.61 | $11.75 | $11.49 | $11.75 | $8.98 | 5,473 |
| 2016-02-26 | $11.58 | $11.75 | $11.41 | $11.64 | $8.89 | 13,747 |
| 2016-02-25 | $10.91 | $11.39 | $10.91 | $11.28 | $8.62 | 10,682 |
| 2016-02-24 | $11.19 | $11.30 | $10.90 | $11.25 | $8.60 | 55,780 |
| 2016-02-23 | $11.45 | $11.56 | $11.30 | $11.55 | $8.83 | 8,941 |
| 2016-02-22 | $11.14 | $11.55 | $11.14 | $11.55 | $8.83 | 15,217 |
| 2016-02-19 | $10.98 | $11.07 | $10.98 | $10.99 | $8.40 | 22,319 |
| 2016-02-18 | $11.21 | $11.52 | $11.21 | $11.52 | $8.80 | 24,279 |
| 2016-02-17 | $11.01 | $11.30 | $11.01 | $11.30 | $8.63 | 28,132 |
| 2016-02-16 | $10.94 | $11.19 | $10.85 | $11.12 | $8.50 | 32,084 |
| 2016-02-12 | $10.11 | $10.47 | $10.11 | $10.47 | $8.00 | 115,102 |
| 2016-02-11 | $9.30 | $9.50 | $9.29 | $9.42 | $7.20 | 47,940 |
| 2016-02-10 | $9.79 | $9.79 | $9.40 | $9.43 | $7.21 | 8,447 |
| 2016-02-09 | $9.29 | $9.32 | $9.10 | $9.20 | $7.03 | 21,967 |
| 2016-02-08 | $9.70 | $9.70 | $9.29 | $9.30 | $7.11 | 51,627 |
| 2016-02-05 | $9.90 | $10.18 | $9.70 | $9.79 | $7.48 | 16,363 |
| 2016-02-04 | $9.90 | $10.20 | $9.90 | $9.92 | $7.58 | 56,969 |
| 2016-02-03 | $10.05 | $10.09 | $9.75 | $10.09 | $7.71 | 34,526 |
| 2016-02-02 | $10.29 | $10.30 | $10.05 | $10.10 | $7.72 | 64,666 |
| 2016-02-01 | $10.49 | $10.60 | $10.29 | $10.55 | $8.06 | 66,038 |
| 2016-01-29 | $10.74 | $10.77 | $10.61 | $10.77 | $8.23 | 21,208 |
| 2016-01-28 | $10.26 | $10.48 | $10.20 | $10.24 | $7.82 | 73,617 |
| 2016-01-27 | $9.90 | $10.07 | $9.79 | $9.79 | $7.48 | 52,634 |
| 2016-01-26 | $9.75 | $9.85 | $9.64 | $9.81 | $7.50 | 66,888 |
| 2016-01-25 | $9.60 | $9.86 | $9.60 | $9.66 | $7.38 | 160,433 |
| 2016-01-22 | $9.21 | $9.60 | $9.21 | $9.56 | $7.30 | 37,826 |
| 2016-01-21 | $8.89 | $9.06 | $8.89 | $8.98 | $6.86 | 105,711 |
| 2016-01-20 | $9.22 | $9.22 | $8.84 | $9.07 | $6.93 | 99,253 |
| 2016-01-19 | $9.76 | $9.76 | $9.47 | $9.61 | $7.34 | 84,078 |
| 2016-01-15 | $9.30 | $9.53 | $9.12 | $9.53 | $7.28 | 124,060 |
| 2016-01-14 | $9.40 | $9.47 | $9.23 | $9.42 | $7.20 | 61,081 |
| 2016-01-13 | $9.64 | $9.72 | $9.42 | $9.50 | $7.26 | 27,045 |
| 2016-01-12 | $9.74 | $9.82 | $9.59 | $9.78 | $7.47 | 61,441 |
| 2016-01-11 | $9.71 | $9.88 | $9.71 | $9.83 | $7.51 | 65,429 |
| 2016-01-08 | $10.21 | $10.31 | $9.94 | $9.94 | $7.59 | 18,760 |
| 2016-01-07 | $10.46 | $10.46 | $10.16 | $10.16 | $7.76 | 50,871 |
| 2016-01-06 | $10.94 | $10.96 | $10.73 | $10.79 | $8.24 | 22,221 |
| 2016-01-05 | $11.40 | $11.55 | $11.28 | $11.49 | $8.78 | 66,591 |
| 2016-01-04 | $11.48 | $11.48 | $11.27 | $11.45 | $8.75 | 64,381 |
| 2015-12-31 | $11.62 | $11.78 | $11.56 | $11.73 | $8.96 | 25,778 |
| 2015-12-30 | $11.53 | $11.70 | $11.53 | $11.54 | $8.82 | 100,627 |
| 2015-12-29 | $11.82 | $11.87 | $11.74 | $11.75 | $8.98 | 50,766 |
| 2015-12-28 | $11.75 | $11.75 | $11.53 | $11.69 | $8.93 | 37,535 |
| 2015-12-24 | $11.94 | $11.94 | $11.58 | $11.80 | $9.01 | 10,159 |
| 2015-12-23 | $11.63 | $11.85 | $11.63 | $11.85 | $9.05 | 110,979 |
| 2015-12-22 | $11.42 | $11.60 | $11.30 | $11.55 | $8.83 | 93,257 |
| 2015-12-21 | $11.44 | $11.59 | $11.34 | $11.48 | $8.77 | 35,880 |
| 2015-12-18 | $11.73 | $11.74 | $11.51 | $11.65 | $8.90 | 24,217 |
| 2015-12-17 | $11.83 | $12.00 | $11.69 | $11.85 | $9.05 | 97,910 |
| 2015-12-16 | $11.73 | $11.98 | $11.73 | $11.98 | $9.15 | 33,530 |
| 2015-12-15 | $11.49 | $11.81 | $11.49 | $11.64 | $8.89 | 110,767 |
| 2015-12-14 | $11.71 | $11.71 | $11.45 | $11.53 | $8.81 | 32,019 |
| 2015-12-11 | $11.84 | $11.84 | $11.67 | $11.68 | $8.92 | 37,816 |
| 2015-12-10 | $12.05 | $12.15 | $11.91 | $11.91 | $9.10 | 51,892 |
| 2015-12-09 | $12.07 | $12.84 | $12.03 | $12.53 | $9.57 | 110,525 |
| 2015-12-08 | $11.59 | $11.75 | $11.56 | $11.57 | $8.84 | 32,306 |
| 2015-12-07 | $12.23 | $12.23 | $12.03 | $12.07 | $9.22 | 43,313 |
| 2015-12-04 | $12.16 | $12.39 | $12.16 | $12.25 | $9.36 | 36,086 |
| 2015-12-03 | $12.51 | $12.51 | $12.16 | $12.20 | $9.32 | 23,913 |
| 2015-12-02 | $12.80 | $13.08 | $12.70 | $12.80 | $9.78 | 101,402 |
| 2015-12-01 | $12.66 | $12.84 | $12.66 | $12.82 | $9.80 | 80,866 |
| 2015-11-30 | $12.51 | $12.66 | $12.46 | $12.53 | $9.57 | 29,741 |
| 2015-11-27 | $12.50 | $12.50 | $12.20 | $12.26 | $9.36 | 8,218 |
| 2015-11-25 | $12.92 | $12.92 | $12.55 | $12.68 | $9.69 | 23,784 |
| 2015-11-24 | $12.59 | $12.97 | $12.59 | $12.89 | $9.85 | 68,624 |
| 2015-11-23 | $13.05 | $13.07 | $12.88 | $13.04 | $9.96 | 21,121 |
| 2015-11-20 | $13.55 | $13.55 | $13.30 | $13.35 | $10.20 | 17,853 |
| 2015-11-19 | $13.61 | $13.61 | $13.50 | $13.55 | $10.35 | 17,185 |
| 2015-11-18 | $13.62 | $13.62 | $13.37 | $13.47 | $10.29 | 56,083 |
| 2015-11-17 | $14.00 | $14.00 | $13.70 | $13.70 | $10.47 | 31,962 |
| 2015-11-16 | $13.40 | $13.65 | $13.39 | $13.65 | $10.43 | 20,219 |
| 2015-11-13 | $13.60 | $13.60 | $13.40 | $13.40 | $10.24 | 25,418 |
| 2015-11-12 | $14.16 | $14.16 | $13.88 | $14.00 | $10.70 | 108,629 |
| 2015-11-11 | $13.91 | $13.91 | $13.70 | $13.77 | $10.52 | 14,861 |
| 2015-11-10 | $13.94 | $14.01 | $13.84 | $13.91 | $10.63 | 24,992 |
| 2015-11-09 | $14.30 | $14.32 | $14.04 | $14.12 | $10.79 | 18,808 |
| 2015-11-06 | $14.85 | $15.00 | $14.80 | $14.97 | $11.44 | 18,706 |
| 2015-11-05 | $14.40 | $14.55 | $14.33 | $14.35 | $10.96 | 21,955 |
| 2015-11-04 | $14.92 | $15.05 | $14.64 | $14.64 | $11.19 | 14,717 |
| 2015-11-03 | $14.51 | $14.71 | $14.35 | $14.64 | $11.19 | 82,096 |
| 2015-11-02 | $13.89 | $14.59 | $13.89 | $14.46 | $11.04 | 11,988 |
| 2015-10-30 | $13.95 | $14.08 | $13.78 | $13.89 | $10.61 | 49,298 |
| 2015-10-29 | $13.87 | $14.24 | $13.87 | $14.19 | $10.84 | 30,895 |
| 2015-10-28 | $13.70 | $13.84 | $13.69 | $13.83 | $10.57 | 27,749 |
| 2015-10-27 | $14.04 | $14.25 | $13.90 | $14.05 | $10.74 | 14,401 |
| 2015-10-26 | $14.27 | $14.43 | $14.27 | $14.43 | $11.03 | 13,169 |
| 2015-10-23 | $14.42 | $14.56 | $14.27 | $14.38 | $10.99 | 9,729 |
| 2015-10-22 | $13.62 | $14.14 | $13.62 | $14.02 | $10.71 | 21,732 |
| 2015-10-21 | $13.92 | $13.92 | $13.63 | $13.80 | $10.54 | 15,899 |
| 2015-10-20 | $14.00 | $14.00 | $13.89 | $13.97 | $10.67 | 5,814 |
| 2015-10-19 | $14.10 | $14.10 | $13.89 | $13.97 | $10.67 | 6,338 |
| 2015-10-16 | $14.60 | $14.95 | $14.59 | $14.92 | $11.40 | 69,743 |
| 2015-10-15 | $15.45 | $15.47 | $15.01 | $15.11 | $11.55 | 28,854 |
| 2015-10-14 | $14.34 | $14.40 | $14.28 | $14.28 | $10.91 | 38,936 |
| 2015-10-13 | $14.27 | $14.65 | $14.27 | $14.46 | $11.05 | 17,306 |
| 2015-10-12 | $14.49 | $14.56 | $14.08 | $14.15 | $10.81 | 15,863 |
| 2015-10-09 | $14.51 | $14.71 | $14.39 | $14.55 | $11.12 | 22,938 |
| 2015-10-08 | $14.33 | $14.51 | $14.23 | $14.51 | $11.09 | 9,963 |
| 2015-10-07 | $13.85 | $14.16 | $13.85 | $14.00 | $10.70 | 42,342 |
| 2015-10-06 | $13.46 | $13.52 | $13.18 | $13.52 | $10.33 | 19,784 |
| 2015-10-05 | $12.74 | $12.98 | $12.62 | $12.97 | $9.91 | 55,361 |
| 2015-10-02 | $12.00 | $12.78 | $11.66 | $12.70 | $9.70 | 80,413 |
| 2015-10-01 | $11.32 | $11.37 | $11.12 | $11.12 | $8.50 | 50,603 |
| 2015-09-30 | $11.25 | $11.36 | $11.13 | $11.19 | $8.55 | 10,748 |
| 2015-09-29 | $11.18 | $11.44 | $11.11 | $11.12 | $8.50 | 16,105 |
| 2015-09-28 | $11.91 | $11.91 | $11.60 | $11.68 | $8.92 | 47,840 |
| 2015-09-25 | $12.05 | $12.29 | $11.91 | $11.91 | $9.10 | 12,006 |
| 2015-09-24 | $12.31 | $12.31 | $12.19 | $12.25 | $9.36 | 10,461 |
| 2015-09-23 | $12.95 | $12.95 | $12.29 | $12.29 | $9.39 | 17,101 |
| 2015-09-22 | $13.01 | $13.08 | $12.95 | $13.06 | $9.98 | 24,258 |
| 2015-09-21 | $13.93 | $13.94 | $13.67 | $13.83 | $10.57 | 21,777 |
| 2015-09-18 | $13.92 | $14.27 | $13.91 | $14.16 | $10.82 | 6,876 |
| 2015-09-17 | $13.96 | $14.23 | $13.86 | $13.96 | $10.67 | 6,915 |
| 2015-09-16 | $14.30 | $14.37 | $14.13 | $14.37 | $10.98 | 13,419 |
| 2015-09-15 | $13.50 | $13.66 | $13.40 | $13.60 | $10.39 | 60,467 |
| 2015-09-14 | $13.72 | $13.72 | $13.34 | $13.55 | $10.35 | 12,526 |
| 2015-09-11 | $14.05 | $14.06 | $13.92 | $13.99 | $10.69 | 21,713 |
| 2015-09-10 | $14.27 | $14.35 | $14.17 | $14.24 | $10.88 | 20,564 |
| 2015-09-09 | $15.22 | $15.27 | $14.95 | $15.06 | $11.51 | 11,816 |
| 2015-09-08 | $14.70 | $15.00 | $14.70 | $14.87 | $11.36 | 32,030 |
| 2015-09-04 | $14.45 | $14.55 | $14.15 | $14.43 | $11.03 | 28,451 |
| 2015-09-03 | $14.79 | $14.83 | $14.63 | $14.79 | $11.30 | 19,338 |
| 2015-09-02 | $14.74 | $14.74 | $14.42 | $14.61 | $11.16 | 14,049 |
| 2015-09-01 | $15.12 | $15.31 | $14.90 | $15.11 | $11.55 | 28,473 |
| 2015-08-31 | $15.50 | $15.50 | $15.12 | $15.25 | $11.65 | 16,605 |
| 2015-08-28 | $16.29 | $16.85 | $16.29 | $16.70 | $12.76 | 13,483 |
| 2015-08-27 | $16.50 | $16.91 | $16.30 | $16.73 | $12.78 | 21,186 |
| 2015-08-26 | $15.95 | $16.00 | $15.61 | $16.00 | $12.23 | 29,332 |
| 2015-08-25 | $16.65 | $17.00 | $16.37 | $16.37 | $12.51 | 39,025 |
| 2015-08-24 | $15.66 | $16.60 | $15.66 | $16.02 | $12.24 | 36,620 |
| 2015-08-21 | $17.52 | $17.52 | $17.22 | $17.39 | $13.29 | 18,910 |
| 2015-08-20 | $17.95 | $17.96 | $17.52 | $17.55 | $13.41 | 13,684 |
| 2015-08-19 | $18.97 | $18.97 | $18.67 | $18.83 | $14.39 | 13,241 |
| 2015-08-18 | $19.33 | $19.64 | $19.29 | $19.29 | $14.74 | 11,962 |
| 2015-08-17 | $19.87 | $19.88 | $19.65 | $19.84 | $15.16 | 4,073 |
| 2015-08-14 | $19.99 | $20.02 | $19.71 | $19.93 | $15.23 | 10,718 |
Wynn Macau Ltd (WYNMY) News Headlines
Recent Wynn Macau Ltd (WYNMY) News
Similar Companies to Wynn Macau Ltd (WYNMY) 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 | -- | -- | -- |