Yankuang Energy Group Company Ltd (YZCAY) Exchange: OTCQX
Data as of May 2, 2025
$9.88 ($-0.16) -1.64%
Yankuang Energy Group Company Ltd - Daily Information
Click for more stock information on Yankuang Energy Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.88 |
| Previous Close | $9.88 |
| High | $9.88 |
| Low | $9.88 |
| Adjusted Open | $9.88 |
| Previous Adjusted Close | $9.88 |
| Adjusted High | $9.88 |
| Adjusted Low | $9.88 |
About Yankuang Energy Group Company Ltd (YZCAY)
BNC Bancorp is a bank holding company of Bank of North Carolina (the Bank). The Bank is a full service commercial bank. The Bank provides a range of banking services to cater to the banking needs of the communities it serves. It is principally engaged in the business of attracting deposits from the general public and using such deposits, together with other funding from the Bank's lines of credit, to make primarily consumer and commercial loans. The Bank makes business loans secured by real estate, personal property and accounts receivable; unsecured business loans; consumer loans, which are secured by consumer products, such as automobiles and boats; unsecured consumer loans; commercial real estate loans; and other loans. In October 2013, BNC Bancorp announced the completion of its acquisition of Randolph Bank & Trust Company thereby expanding the BNC franchise into the Asheboro, Burlington and Randleman markets.
Invest in Yankuang Energy Group Company Ltd (YZCAY)
Historical Stock Data for Yankuang Energy Group Company Ltd (YZCAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 270 |
| 2025-04-24 | $10.05 | $10.05 | $9.93 | $10.05 | $10.05 | 595 |
| 2025-04-23 | $10.00 | $10.29 | $9.90 | $10.10 | $10.10 | 2,891 |
| 2025-04-22 | $10.54 | $10.54 | $9.78 | $9.93 | $9.93 | 3,924 |
| 2025-04-21 | $9.72 | $10.08 | $9.72 | $9.90 | $9.90 | 1,896 |
| 2025-04-17 | $10.03 | $10.30 | $10.03 | $10.30 | $10.30 | 580 |
| 2025-04-16 | $10.12 | $10.60 | $10.11 | $10.11 | $10.11 | 1,054 |
| 2025-04-15 | $10.75 | $10.75 | $10.00 | $10.70 | $10.70 | 5,267 |
| 2025-04-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 756 |
| 2025-04-11 | $10.20 | $10.20 | $10.02 | $10.07 | $10.07 | 4,873 |
| 2025-04-10 | $9.93 | $10.01 | $9.67 | $9.67 | $9.67 | 3,454 |
| 2025-04-09 | $9.18 | $10.02 | $9.18 | $9.85 | $9.85 | 9,519 |
| 2025-04-08 | $9.55 | $9.70 | $9.42 | $9.44 | $9.44 | 4,232 |
| 2025-04-07 | $9.85 | $10.01 | $9.25 | $9.40 | $9.40 | 6,486 |
| 2025-04-04 | $10.63 | $10.63 | $10.19 | $10.26 | $10.26 | 2,858 |
| 2025-04-03 | $10.39 | $10.85 | $10.39 | $10.50 | $10.50 | 2,665 |
| 2025-04-02 | $10.73 | $10.77 | $10.73 | $10.77 | $10.77 | 934 |
| 2025-04-01 | $10.64 | $10.64 | $10.55 | $10.61 | $10.61 | 2,955 |
| 2025-03-31 | $10.45 | $10.45 | $10.35 | $10.37 | $10.37 | 3,227 |
| 2025-03-28 | $10.76 | $10.76 | $10.75 | $10.75 | $10.75 | 577 |
| 2025-03-27 | $11.50 | $11.50 | $10.96 | $10.96 | $10.96 | 1,448 |
| 2025-03-26 | $11.02 | $11.18 | $10.86 | $11.18 | $11.18 | 2,001 |
| 2025-03-25 | $11.40 | $11.40 | $11.29 | $11.33 | $11.33 | 2,803 |
| 2025-03-24 | $11.22 | $11.22 | $11.16 | $11.17 | $11.17 | 3,171 |
| 2025-03-21 | $11.14 | $11.19 | $11.14 | $11.17 | $11.17 | 2,947 |
| 2025-03-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 35 |
| 2025-03-19 | $11.18 | $11.50 | $11.18 | $11.50 | $11.50 | 1,399 |
| 2025-03-18 | $11.26 | $11.26 | $11.20 | $11.20 | $11.20 | 1,112 |
| 2025-03-17 | $11.04 | $11.49 | $11.04 | $11.40 | $11.40 | 1,607 |
| 2025-03-14 | $11.30 | $11.35 | $11.30 | $11.35 | $11.35 | 694 |
| 2025-03-13 | $11.13 | $11.22 | $10.92 | $10.92 | $10.92 | 4,260 |
| 2025-03-12 | $10.97 | $11.10 | $10.89 | $10.89 | $10.89 | 2,234 |
| 2025-03-11 | $10.80 | $10.80 | $10.69 | $10.69 | $10.69 | 9,468 |
| 2025-03-10 | $10.80 | $10.84 | $10.75 | $10.81 | $10.81 | 4,513 |
| 2025-03-07 | $10.33 | $10.81 | $10.33 | $10.33 | $10.33 | 1,490 |
| 2025-03-06 | $10.35 | $10.50 | $10.26 | $10.35 | $10.35 | 5,654 |
| 2025-03-05 | $10.45 | $10.50 | $10.21 | $10.22 | $10.22 | 4,919 |
| 2025-03-04 | $10.36 | $10.38 | $10.13 | $10.38 | $10.38 | 5,577 |
| 2025-03-03 | $10.66 | $10.77 | $10.25 | $10.31 | $10.31 | 5,089 |
| 2025-02-28 | $10.38 | $10.39 | $10.15 | $10.16 | $10.16 | 3,345 |
| 2025-02-27 | $10.41 | $10.54 | $10.25 | $10.25 | $10.25 | 2,262 |
| 2025-02-26 | $10.54 | $10.54 | $10.31 | $10.40 | $10.40 | 1,217 |
| 2025-02-25 | $10.44 | $10.50 | $10.24 | $10.37 | $10.37 | 3,182 |
| 2025-02-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,168 |
| 2025-02-21 | $10.00 | $10.00 | $9.86 | $9.92 | $9.92 | 671 |
| 2025-02-20 | $10.00 | $10.07 | $9.92 | $10.00 | $10.00 | 3,005 |
| 2025-02-19 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 6,146 |
| 2025-02-18 | $10.27 | $10.27 | $10.09 | $10.09 | $10.09 | 1,696 |
| 2025-02-14 | $10.31 | $10.31 | $10.21 | $10.21 | $10.21 | 3,357 |
| 2025-02-13 | $10.06 | $10.44 | $10.06 | $10.25 | $10.25 | 2,337 |
| 2025-02-12 | $10.20 | $10.26 | $10.15 | $10.26 | $10.26 | 3,233 |
| 2025-02-11 | $10.29 | $10.41 | $10.20 | $10.20 | $10.20 | 1,814 |
| 2025-02-10 | $10.87 | $10.87 | $10.38 | $10.43 | $10.43 | 6,896 |
| 2025-02-07 | $10.54 | $10.59 | $10.47 | $10.47 | $10.47 | 7,116 |
| 2025-02-06 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 1,307 |
| 2025-02-05 | $10.45 | $10.56 | $10.44 | $10.44 | $10.44 | 5,049 |
| 2025-02-04 | $10.59 | $10.60 | $10.56 | $10.60 | $10.60 | 1,579 |
| 2025-02-03 | $10.44 | $10.60 | $10.44 | $10.60 | $10.60 | 4,072 |
| 2025-01-31 | $11.00 | $11.00 | $10.30 | $10.48 | $10.48 | 4,200 |
| 2025-01-30 | $10.65 | $10.71 | $10.54 | $10.71 | $10.71 | 13,565 |
| 2025-01-29 | $10.62 | $10.62 | $10.54 | $10.56 | $10.56 | 610 |
| 2025-01-28 | $10.58 | $10.58 | $10.50 | $10.58 | $10.58 | 7,209 |
| 2025-01-27 | $10.77 | $10.80 | $10.75 | $10.76 | $10.76 | 7,573 |
| 2025-01-24 | $10.44 | $10.44 | $10.29 | $10.33 | $10.33 | 4,914 |
| 2025-01-23 | $10.65 | $10.65 | $10.00 | $10.34 | $10.34 | 7,517 |
| 2025-01-22 | $10.35 | $10.35 | $10.19 | $10.24 | $10.24 | 6,584 |
| 2025-01-21 | $10.26 | $10.40 | $10.14 | $10.18 | $10.18 | 5,761 |
| 2025-01-17 | $10.69 | $10.69 | $10.23 | $10.25 | $10.25 | 4,125 |
| 2025-01-16 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 1,571 |
| 2025-01-15 | $10.21 | $10.24 | $10.19 | $10.21 | $10.21 | 5,876 |
| 2025-01-14 | $10.31 | $10.35 | $10.26 | $10.27 | $10.27 | 9,975 |
| 2025-01-13 | $10.00 | $10.13 | $10.00 | $10.05 | $10.05 | 6,937 |
| 2025-01-10 | $10.13 | $10.17 | $10.02 | $10.02 | $10.02 | 5,128 |
| 2025-01-08 | $10.67 | $10.73 | $10.66 | $10.72 | $10.72 | 6,132 |
| 2025-01-07 | $11.58 | $11.58 | $11.01 | $11.01 | $11.01 | 10,174 |
| 2025-01-06 | $11.32 | $11.34 | $11.13 | $11.25 | $11.25 | 2,650 |
| 2025-01-03 | $11.30 | $11.37 | $11.30 | $11.37 | $11.37 | 14,702 |
| 2025-01-02 | $11.22 | $11.22 | $11.17 | $11.21 | $11.21 | 5,999 |
| 2024-12-31 | $11.33 | $11.48 | $11.33 | $11.47 | $11.47 | 4,808 |
| 2024-12-30 | $11.10 | $11.28 | $11.10 | $11.28 | $11.28 | 3,146 |
| 2024-12-27 | $11.22 | $11.25 | $11.17 | $11.17 | $11.17 | 2,307 |
| 2024-12-26 | $11.17 | $11.19 | $11.13 | $11.14 | $11.14 | 9,908 |
| 2024-12-24 | $11.17 | $11.20 | $11.12 | $11.20 | $11.20 | 3,918 |
| 2024-12-23 | $11.10 | $11.10 | $10.97 | $11.00 | $11.00 | 11,309 |
| 2024-12-20 | $11.18 | $11.29 | $11.18 | $11.29 | $11.29 | 6,228 |
| 2024-12-19 | $11.03 | $11.66 | $11.03 | $11.66 | $11.66 | 11,854 |
| 2024-12-18 | $11.49 | $11.49 | $11.34 | $11.39 | $11.39 | 5,012 |
| 2024-12-17 | $11.52 | $11.61 | $11.52 | $11.52 | $11.52 | 8,221 |
| 2024-12-16 | $11.65 | $11.65 | $11.55 | $11.58 | $11.58 | 8,603 |
| 2024-12-13 | $12.19 | $12.19 | $11.63 | $11.72 | $11.72 | 4,411 |
| 2024-12-12 | $12.05 | $12.07 | $11.99 | $12.06 | $12.06 | 4,257 |
| 2024-12-11 | $12.08 | $12.14 | $12.03 | $12.03 | $12.03 | 2,588 |
| 2024-12-10 | $12.13 | $12.15 | $12.08 | $12.15 | $12.15 | 5,869 |
| 2024-12-09 | $12.50 | $12.57 | $12.46 | $12.48 | $12.48 | 6,401 |
| 2024-12-06 | $11.91 | $11.99 | $11.91 | $11.97 | $11.97 | 2,250 |
| 2024-12-05 | $11.88 | $11.89 | $11.85 | $11.88 | $11.88 | 2,927 |
| 2024-12-04 | $12.00 | $12.00 | $11.90 | $11.94 | $11.94 | 1,582 |
| 2024-12-03 | $11.77 | $11.77 | $11.57 | $11.77 | $11.77 | 6,599 |
| 2024-12-02 | $11.58 | $11.97 | $11.50 | $11.97 | $11.97 | 8,690 |
| 2024-11-29 | $11.70 | $11.70 | $11.53 | $11.53 | $11.53 | 553 |
| 2024-11-27 | $11.60 | $11.70 | $11.60 | $11.60 | $11.60 | 1,756 |
| 2024-11-26 | $11.62 | $11.65 | $11.60 | $11.64 | $11.64 | 3,700 |
| 2024-11-25 | $11.69 | $11.75 | $11.66 | $11.75 | $11.75 | 11,001 |
| 2024-11-22 | $12.00 | $12.00 | $11.81 | $11.88 | $11.88 | 5,368 |
| 2024-11-21 | $12.24 | $12.24 | $12.11 | $12.22 | $12.22 | 1,454 |
| 2024-11-20 | $11.78 | $12.24 | $11.78 | $12.22 | $12.22 | 7,081 |
| 2024-11-19 | $12.17 | $12.22 | $12.11 | $12.20 | $12.20 | 1,910 |
| 2024-11-18 | $12.16 | $12.34 | $12.16 | $12.34 | $12.34 | 5,171 |
| 2024-11-15 | $12.17 | $12.17 | $11.95 | $12.07 | $12.07 | 15,886 |
| 2024-11-14 | $12.27 | $12.27 | $12.20 | $12.23 | $12.23 | 7,111 |
| 2024-11-13 | $12.50 | $12.50 | $12.35 | $12.43 | $12.43 | 4,673 |
| 2024-11-12 | $12.60 | $12.60 | $12.34 | $12.37 | $12.37 | 4,079 |
| 2024-11-11 | $12.67 | $12.67 | $12.40 | $12.62 | $12.62 | 5,375 |
| 2024-11-08 | $13.03 | $13.07 | $12.93 | $13.01 | $13.01 | 7,407 |
| 2024-11-07 | $13.60 | $13.60 | $13.53 | $13.56 | $13.56 | 1,098 |
| 2024-11-06 | $13.25 | $13.28 | $13.17 | $13.28 | $13.28 | 1,958 |
| 2024-11-05 | $13.28 | $13.42 | $13.28 | $13.42 | $13.42 | 3,722 |
| 2024-11-04 | $12.94 | $12.94 | $12.87 | $12.94 | $12.94 | 757 |
| 2024-11-01 | $13.27 | $13.28 | $13.22 | $13.28 | $13.28 | 3,198 |
| 2024-10-31 | $13.22 | $13.30 | $12.93 | $13.20 | $13.20 | 1,746 |
| 2024-10-30 | $13.25 | $13.37 | $13.18 | $13.18 | $12.86 | 3,091 |
| 2024-10-29 | $13.39 | $13.58 | $13.29 | $13.58 | $13.25 | 1,226 |
| 2024-10-28 | $13.08 | $13.62 | $13.03 | $13.62 | $13.29 | 8,524 |
| 2024-10-25 | $13.66 | $13.66 | $13.66 | $13.66 | $13.33 | 110,337 |
| 2024-10-24 | $13.54 | $13.80 | $13.54 | $13.80 | $13.47 | 2,894 |
| 2024-10-23 | $13.96 | $13.96 | $13.46 | $13.54 | $13.21 | 5,041 |
| 2024-10-22 | $13.89 | $13.96 | $13.69 | $13.96 | $13.62 | 5,297 |
| 2024-10-21 | $13.66 | $13.66 | $13.18 | $13.56 | $13.23 | 15,227 |
| 2024-10-18 | $13.51 | $13.69 | $13.51 | $13.69 | $13.35 | 992 |
| 2024-10-17 | $13.12 | $13.15 | $13.10 | $13.10 | $12.78 | 1,133 |
| 2024-10-16 | $13.62 | $13.62 | $13.58 | $13.58 | $13.25 | 1,041 |
| 2024-10-15 | $13.52 | $13.57 | $13.51 | $13.52 | $13.19 | 5,606 |
| 2024-10-14 | $14.05 | $14.38 | $14.00 | $14.00 | $13.66 | 4,255 |
| 2024-10-11 | $14.14 | $14.27 | $14.05 | $14.20 | $13.86 | 8,384 |
| 2024-10-10 | $14.00 | $14.19 | $14.00 | $14.19 | $13.85 | 3,201 |
| 2024-10-09 | $13.15 | $13.20 | $13.03 | $13.11 | $12.79 | 7,704 |
| 2024-10-08 | $14.00 | $14.29 | $13.86 | $13.86 | $13.86 | 7,065 |
| 2024-10-07 | $15.18 | $15.50 | $15.00 | $15.43 | $15.43 | 4,371 |
| 2024-10-04 | $14.85 | $14.85 | $14.65 | $14.68 | $14.68 | 2,124 |
| 2024-10-03 | $14.49 | $14.49 | $14.16 | $14.16 | $14.16 | 553 |
| 2024-10-02 | $14.21 | $14.22 | $14.21 | $14.21 | $14.21 | 785 |
| 2024-10-01 | $13.96 | $14.07 | $13.96 | $14.07 | $14.07 | 1,194 |
| 2024-09-30 | $14.33 | $14.33 | $13.95 | $13.99 | $13.99 | 1,818 |
| 2024-09-27 | $13.60 | $13.65 | $13.48 | $13.65 | $13.65 | 3,669 |
| 2024-09-26 | $13.34 | $13.48 | $13.23 | $13.30 | $13.30 | 9,277 |
| 2024-09-25 | $12.87 | $12.87 | $12.68 | $12.68 | $12.68 | 76,496 |
| 2024-09-24 | $13.19 | $13.47 | $13.16 | $13.25 | $13.25 | 90,701 |
| 2024-09-23 | $12.56 | $12.56 | $12.32 | $12.33 | $12.33 | 1,134 |
| 2024-09-20 | $11.88 | $12.05 | $11.88 | $11.97 | $11.97 | 4,249 |
| 2024-09-19 | $11.70 | $11.79 | $11.70 | $11.78 | $11.78 | 2,357 |
| 2024-09-18 | $11.01 | $11.50 | $11.01 | $11.50 | $11.50 | 19,493 |
| 2024-09-17 | $11.40 | $11.48 | $11.40 | $11.45 | $11.45 | 652 |
| 2024-09-16 | $11.46 | $11.46 | $11.31 | $11.36 | $11.36 | 2,234 |
| 2024-09-13 | $11.41 | $11.57 | $11.41 | $11.41 | $11.41 | 1,372 |
| 2024-09-12 | $11.45 | $11.61 | $11.45 | $11.61 | $11.61 | 1,062 |
| 2024-09-11 | $11.60 | $11.61 | $11.56 | $11.56 | $11.56 | 888 |
| 2024-09-10 | $11.35 | $11.73 | $11.35 | $11.73 | $11.73 | 3,145 |
| 2024-09-09 | $12.25 | $12.30 | $11.99 | $12.00 | $12.00 | 3,671 |
| 2024-09-06 | $12.31 | $12.59 | $12.31 | $12.33 | $12.33 | 2,677 |
| 2024-09-05 | $12.53 | $12.56 | $12.26 | $12.26 | $12.26 | 1,767 |
| 2024-09-04 | $12.70 | $12.86 | $12.70 | $12.77 | $12.77 | 1,159 |
| 2024-09-03 | $12.78 | $12.82 | $12.66 | $12.77 | $12.77 | 5,231 |
| 2024-08-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 209 |
| 2024-08-29 | $12.52 | $12.78 | $12.32 | $12.78 | $12.78 | 1,861 |
| 2024-08-28 | $12.45 | $13.00 | $12.45 | $12.87 | $12.87 | 3,080 |
| 2024-08-27 | $12.77 | $13.15 | $12.77 | $13.15 | $13.15 | 564 |
| 2024-08-26 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 915 |
| 2024-08-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 290 |
| 2024-08-22 | $12.63 | $12.82 | $12.45 | $12.45 | $12.45 | 3,371 |
| 2024-08-21 | $12.62 | $12.63 | $12.62 | $12.63 | $12.63 | 1,343 |
| 2024-08-20 | $12.50 | $12.50 | $12.00 | $12.14 | $12.14 | 4,387 |
| 2024-08-19 | $12.80 | $12.94 | $12.80 | $12.93 | $12.93 | 2,586 |
| 2024-08-16 | $12.68 | $12.94 | $12.68 | $12.94 | $12.94 | 707 |
| 2024-08-15 | $12.50 | $13.43 | $12.50 | $12.84 | $12.84 | 5,239 |
| 2024-08-14 | $13.00 | $13.00 | $12.76 | $12.76 | $12.76 | 7,696 |
| 2024-08-13 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 963 |
| 2024-08-12 | $13.09 | $13.09 | $12.85 | $12.85 | $12.85 | 2,117 |
| 2024-08-09 | $13.23 | $13.23 | $12.50 | $12.72 | $12.72 | 8,371 |
| 2024-08-08 | $12.55 | $12.61 | $12.40 | $12.41 | $12.41 | 2,563 |
| 2024-08-07 | $12.84 | $13.00 | $12.22 | $12.22 | $12.22 | 3,688 |
| 2024-08-06 | $15.83 | $15.96 | $15.75 | $15.96 | $15.96 | 6,587 |
| 2024-08-05 | $16.05 | $16.22 | $16.00 | $16.00 | $16.00 | 3,931 |
| 2024-08-02 | $16.75 | $16.76 | $16.50 | $16.59 | $16.59 | 8,766 |
| 2024-08-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 740 |
| 2024-07-31 | $16.90 | $16.97 | $16.81 | $16.96 | $16.96 | 5,205 |
| 2024-07-30 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 1,900 |
| 2024-07-29 | $16.14 | $16.48 | $16.14 | $16.41 | $16.41 | 2,289 |
| 2024-07-26 | $16.20 | $16.71 | $16.15 | $16.23 | $16.23 | 10,875 |
| 2024-07-25 | $16.51 | $16.53 | $16.14 | $16.16 | $16.16 | 5,515 |
| 2024-07-24 | $16.64 | $16.64 | $16.60 | $16.60 | $16.60 | 726 |
| 2024-07-23 | $17.00 | $17.00 | $16.81 | $16.81 | $16.81 | 1,171 |
| 2024-07-22 | $17.30 | $17.30 | $16.63 | $16.63 | $16.63 | 2,217 |
| 2024-07-19 | $16.60 | $17.01 | $16.60 | $17.01 | $17.01 | 1,609 |
| 2024-07-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 448 |
| 2024-07-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 729 |
| 2024-07-16 | $17.77 | $17.77 | $17.40 | $17.40 | $17.40 | 765 |
| 2024-07-15 | $17.20 | $17.45 | $17.20 | $17.44 | $17.44 | 8,789 |
| 2024-07-12 | $16.96 | $17.32 | $16.96 | $17.31 | $17.31 | 19,121 |
| 2024-07-11 | $16.89 | $17.50 | $16.89 | $17.50 | $17.50 | 29,231 |
| 2024-07-10 | $17.50 | $17.60 | $17.50 | $17.55 | $17.55 | 13,584 |
| 2024-07-09 | $18.72 | $18.77 | $18.62 | $18.62 | $18.62 | 1,156 |
| 2024-07-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,234 |
| 2024-07-05 | $19.01 | $19.01 | $18.90 | $18.96 | $18.96 | 896 |
| 2024-07-03 | $18.90 | $19.01 | $18.90 | $19.01 | $19.01 | 708 |
| 2024-07-02 | $18.24 | $19.37 | $18.24 | $18.96 | $18.96 | 12,663 |
| 2024-07-01 | $18.00 | $18.88 | $18.00 | $18.81 | $18.81 | 31,069 |
| 2024-06-28 | $18.46 | $18.72 | $18.46 | $18.57 | $18.57 | 28,805 |
| 2024-06-27 | $16.86 | $19.80 | $15.01 | $18.47 | $18.47 | 47,439 |
| 2024-06-26 | $18.05 | $21.42 | $17.01 | $20.74 | $18.66 | 7,857 |
| 2024-06-25 | $21.53 | $22.00 | $21.23 | $21.43 | $19.29 | 14,282 |
| 2024-06-24 | $20.83 | $20.83 | $20.50 | $20.50 | $18.45 | 577 |
| 2024-06-21 | $21.33 | $21.34 | $21.29 | $21.29 | $19.16 | 2,340 |
| 2024-06-20 | $22.00 | $22.10 | $22.00 | $22.00 | $19.80 | 1,530 |
| 2024-06-18 | $22.25 | $22.25 | $22.13 | $22.21 | $22.21 | 953 |
| 2024-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 345 |
| 2024-06-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 421 |
| 2024-06-13 | $23.20 | $23.23 | $23.20 | $23.23 | $23.23 | 1,135 |
| 2024-06-12 | $23.18 | $23.68 | $23.18 | $23.36 | $23.36 | 6,805 |
| 2024-06-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,880 |
| 2024-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 999 |
| 2024-06-07 | $22.99 | $22.99 | $22.84 | $22.84 | $22.84 | 463 |
| 2024-06-06 | $22.76 | $22.99 | $22.76 | $22.99 | $22.99 | 383 |
| 2024-06-05 | $22.50 | $22.56 | $22.50 | $22.50 | $22.50 | 2,982 |
| 2024-06-04 | $21.83 | $22.60 | $21.83 | $22.19 | $22.19 | 4,825 |
| 2024-06-03 | $24.20 | $24.20 | $22.62 | $22.62 | $22.62 | 110,246 |
| 2024-05-31 | $25.93 | $25.93 | $25.00 | $25.00 | $25.00 | 649 |
| 2024-05-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 189 |
| 2024-05-29 | $25.33 | $25.36 | $25.28 | $25.36 | $25.36 | 1,316 |
| 2024-05-28 | $25.22 | $25.36 | $25.22 | $25.31 | $25.31 | 9,626 |
| 2024-05-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 375 |
| 2024-05-23 | $23.82 | $24.39 | $23.82 | $24.39 | $24.39 | 444 |
| 2024-05-22 | $24.53 | $24.53 | $24.17 | $24.26 | $24.26 | 6,309 |
| 2024-05-21 | $24.83 | $24.83 | $24.79 | $24.79 | $24.79 | 747 |
| 2024-05-20 | $24.54 | $24.58 | $24.54 | $24.58 | $24.58 | 509 |
| 2024-05-17 | $24.20 | $24.38 | $24.15 | $24.30 | $24.30 | 1,748 |
| 2024-05-16 | $23.78 | $23.90 | $23.78 | $23.88 | $23.88 | 1,657 |
| 2024-05-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 360 |
| 2024-05-14 | $23.30 | $23.32 | $23.12 | $23.15 | $23.15 | 4,898 |
| 2024-05-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 42 |
| 2024-05-10 | $24.36 | $25.07 | $24.36 | $25.02 | $25.02 | 3,281 |
| 2024-05-09 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 869 |
| 2024-05-08 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 1,021 |
| 2024-05-07 | $22.99 | $23.41 | $22.98 | $22.98 | $22.98 | 1,087 |
| 2024-05-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 120 |
| 2024-05-03 | $22.19 | $22.19 | $21.94 | $21.94 | $21.94 | 471 |
| 2024-05-02 | $21.35 | $21.73 | $21.35 | $21.55 | $21.55 | 8,496 |
| 2024-05-01 | $21.76 | $21.77 | $21.75 | $21.75 | $21.75 | 959 |
| 2024-04-30 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 190 |
| 2024-04-29 | $21.35 | $21.35 | $21.18 | $21.18 | $21.18 | 2,438 |
| 2024-04-26 | $21.38 | $21.38 | $21.35 | $21.35 | $21.35 | 492 |
| 2024-04-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 160 |
| 2024-04-24 | $21.27 | $21.55 | $21.27 | $21.55 | $21.55 | 1,336 |
| 2024-04-23 | $22.00 | $22.00 | $21.44 | $21.45 | $21.45 | 4,961 |
| 2024-04-22 | $22.80 | $22.80 | $22.29 | $22.30 | $22.30 | 1,900 |
| 2024-04-19 | $23.32 | $23.44 | $23.32 | $23.36 | $23.36 | 3,548 |
| 2024-04-18 | $22.33 | $23.26 | $22.33 | $23.04 | $23.04 | 2,042 |
| 2024-04-17 | $22.98 | $23.10 | $22.98 | $22.98 | $22.98 | 1,382 |
| 2024-04-16 | $22.32 | $23.07 | $22.32 | $23.07 | $23.07 | 975 |
| 2024-04-15 | $22.64 | $22.75 | $22.61 | $22.61 | $22.61 | 1,849 |
| 2024-04-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 741 |
| 2024-04-11 | $22.20 | $22.73 | $22.20 | $22.52 | $22.52 | 5,877 |
| 2024-04-10 | $21.51 | $22.10 | $21.51 | $22.10 | $22.10 | 551 |
| 2024-04-09 | $21.78 | $21.78 | $21.62 | $21.68 | $21.68 | 2,941 |
| 2024-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 981 |
| 2024-04-05 | $20.60 | $20.60 | $20.50 | $20.50 | $20.50 | 981 |
| 2024-04-04 | $21.54 | $21.60 | $21.36 | $21.54 | $21.54 | 4,250 |
| 2024-04-03 | $21.31 | $21.67 | $21.31 | $21.54 | $21.54 | 4,250 |
| 2024-04-02 | $20.74 | $21.07 | $20.74 | $20.85 | $20.85 | 233 |
| 2024-04-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 233 |
| 2024-03-28 | $21.00 | $21.00 | $20.82 | $20.85 | $20.85 | 16,674 |
| 2024-03-27 | $21.33 | $21.45 | $21.33 | $21.33 | $21.33 | 20,980 |
| 2024-03-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 385 |
| 2024-03-25 | $22.66 | $22.66 | $22.47 | $22.47 | $22.47 | 378 |
| 2024-03-22 | $21.70 | $22.60 | $21.70 | $22.46 | $22.46 | 3,213 |
| 2024-03-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 185 |
| 2024-03-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 173 |
| 2024-03-19 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 215 |
| 2024-03-18 | $22.32 | $22.32 | $22.26 | $22.26 | $22.26 | 1,579 |
| 2024-03-15 | $22.80 | $22.90 | $22.80 | $22.90 | $22.90 | 6,738 |
| 2024-03-14 | $23.70 | $23.88 | $23.45 | $23.84 | $23.84 | 1,410 |
| 2024-03-13 | $23.80 | $23.85 | $23.80 | $23.84 | $23.84 | 1,410 |
| 2024-03-12 | $23.55 | $23.81 | $23.55 | $23.69 | $23.69 | 3,199 |
| 2024-03-11 | $25.00 | $25.00 | $24.15 | $24.26 | $24.26 | 2,194 |
| 2024-03-08 | $25.48 | $25.48 | $25.40 | $25.41 | $25.41 | 4,535 |
| 2024-03-07 | $25.00 | $25.39 | $25.00 | $25.39 | $25.39 | 5,623 |
| 2024-03-06 | $24.86 | $24.93 | $24.86 | $24.87 | $24.87 | 921 |
| 2024-03-05 | $24.25 | $24.25 | $24.22 | $24.25 | $24.25 | 3,993 |
| 2024-03-04 | $24.00 | $24.44 | $24.00 | $24.35 | $24.35 | 2,883 |
| 2024-03-01 | $23.62 | $23.62 | $23.49 | $23.49 | $23.49 | 2,000 |
| 2024-02-29 | $22.85 | $22.96 | $22.85 | $22.90 | $22.90 | 2,973 |
| 2024-02-28 | $23.20 | $23.25 | $23.19 | $23.19 | $23.19 | 2,669 |
| 2024-02-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 77 |
| 2024-02-26 | $21.86 | $22.55 | $21.86 | $22.55 | $22.55 | 3,374 |
| 2024-02-23 | $24.01 | $24.01 | $23.72 | $23.72 | $23.72 | 394 |
| 2024-02-22 | $25.08 | $25.08 | $23.48 | $24.00 | $24.00 | 5,264 |
| 2024-02-21 | $22.16 | $22.18 | $22.16 | $22.18 | $22.18 | 983 |
| 2024-02-20 | $22.17 | $22.49 | $22.16 | $22.27 | $22.27 | 5,934 |
| 2024-02-16 | $19.93 | $20.01 | $19.91 | $20.01 | $20.01 | 2,242 |
| 2024-02-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 35 |
| 2024-02-14 | $19.95 | $19.95 | $19.93 | $19.93 | $19.93 | 534 |
| 2024-02-13 | $20.07 | $20.07 | $19.90 | $19.90 | $19.90 | 3,471 |
| 2024-02-12 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 441 |
| 2024-02-09 | $20.02 | $20.18 | $19.81 | $19.83 | $19.83 | 3,456 |
| 2024-02-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 318 |
| 2024-02-07 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 235 |
| 2024-02-06 | $20.24 | $20.37 | $20.24 | $20.33 | $20.33 | 1,225 |
| 2024-02-05 | $20.37 | $20.38 | $20.28 | $20.38 | $20.38 | 1,027 |
| 2024-02-02 | $20.27 | $20.32 | $20.09 | $20.32 | $20.32 | 6,133 |
| 2024-02-01 | $20.01 | $20.20 | $19.94 | $20.08 | $20.08 | 2,487 |
| 2024-01-31 | $20.48 | $20.56 | $20.35 | $20.35 | $20.35 | 2,724 |
| 2024-01-30 | $20.50 | $20.56 | $20.49 | $20.56 | $20.56 | 1,054 |
| 2024-01-29 | $21.02 | $21.02 | $20.99 | $20.99 | $20.99 | 1,186 |
| 2024-01-26 | $20.87 | $20.96 | $20.87 | $20.96 | $20.96 | 316 |
| 2024-01-25 | $20.83 | $20.89 | $20.83 | $20.89 | $20.89 | 922 |
| 2024-01-24 | $20.13 | $20.15 | $20.07 | $20.15 | $20.15 | 622 |
| 2024-01-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 387 |
| 2024-01-22 | $19.00 | $19.00 | $18.82 | $18.91 | $18.91 | 2,847 |
| 2024-01-19 | $19.11 | $19.26 | $19.11 | $19.26 | $19.26 | 2,278 |
| 2024-01-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 447 |
| 2024-01-17 | $19.81 | $19.81 | $19.71 | $19.71 | $19.71 | 7,156 |
| 2024-01-16 | $20.35 | $20.39 | $20.25 | $20.35 | $20.35 | 2,550 |
| 2024-01-12 | $20.21 | $20.45 | $20.21 | $20.43 | $20.43 | 1,288 |
| 2024-01-11 | $20.02 | $20.02 | $19.89 | $19.89 | $19.89 | 1,467 |
| 2024-01-10 | $20.30 | $20.50 | $20.20 | $20.45 | $20.45 | 1,416 |
| 2024-01-09 | $20.45 | $20.45 | $20.34 | $20.34 | $20.34 | 401 |
| 2024-01-08 | $20.64 | $20.64 | $20.18 | $20.34 | $20.34 | 1,778 |
| 2024-01-05 | $20.88 | $21.08 | $20.88 | $21.04 | $21.04 | 2,534 |
| 2024-01-04 | $20.65 | $20.65 | $20.53 | $20.65 | $20.65 | 1,473 |
| 2024-01-03 | $20.00 | $20.40 | $20.00 | $20.20 | $20.20 | 2,339 |
| 2024-01-02 | $19.60 | $19.65 | $19.45 | $19.45 | $19.45 | 1,774 |
| 2023-12-29 | $18.90 | $19.10 | $18.90 | $19.10 | $19.10 | 477 |
| 2023-12-28 | $18.80 | $18.93 | $18.80 | $18.93 | $18.93 | 854 |
| 2023-12-27 | $19.46 | $19.46 | $19.33 | $19.33 | $19.33 | 830 |
| 2023-12-26 | $19.24 | $19.24 | $19.16 | $19.16 | $19.16 | 892 |
| 2023-12-22 | $18.50 | $19.30 | $18.50 | $19.23 | $19.23 | 5,518 |
| 2023-12-21 | $18.01 | $18.67 | $18.01 | $18.67 | $18.67 | 1,561 |
| 2023-12-20 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 303 |
| 2023-12-19 | $18.42 | $18.46 | $18.41 | $18.41 | $18.41 | 2,233 |
| 2023-12-18 | $18.38 | $18.38 | $18.22 | $18.23 | $18.23 | 1,532 |
| 2023-12-15 | $17.96 | $17.97 | $17.84 | $17.84 | $17.84 | 3,137 |
| 2023-12-14 | $17.95 | $17.97 | $17.89 | $17.96 | $17.96 | 3,319 |
| 2023-12-13 | $18.00 | $18.00 | $17.83 | $17.83 | $17.83 | 1,266 |
| 2023-12-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 464 |
| 2023-12-11 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 22,777 |
| 2023-12-08 | $17.76 | $17.76 | $17.54 | $17.57 | $17.57 | 8,652 |
| 2023-12-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 554 |
| 2023-12-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 322 |
| 2023-12-05 | $18.02 | $18.23 | $18.02 | $18.18 | $18.18 | 825 |
| 2023-12-04 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 1,457 |
| 2023-12-01 | $18.69 | $18.69 | $18.65 | $18.65 | $18.65 | 2,458 |
| 2023-11-30 | $18.34 | $18.51 | $18.34 | $18.51 | $18.51 | 698 |
| 2023-11-29 | $18.42 | $18.44 | $18.42 | $18.44 | $18.44 | 571 |
| 2023-11-28 | $18.47 | $18.52 | $18.47 | $18.52 | $18.52 | 383 |
| 2023-11-27 | $18.58 | $18.59 | $18.58 | $18.59 | $18.59 | 1,443 |
| 2023-11-24 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 123 |
| 2023-11-22 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 93 |
| 2023-11-21 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 108 |
| 2023-11-20 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 33 |
| 2023-11-17 | $17.63 | $17.64 | $17.54 | $17.54 | $17.54 | 557 |
| 2023-11-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 274 |
| 2023-11-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 45,611 |
| 2023-11-14 | $17.37 | $17.37 | $17.25 | $17.25 | $17.25 | 1,818 |
| 2023-11-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 714 |
| 2023-11-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 578 |
| 2023-11-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 320 |
| 2023-11-08 | $17.07 | $17.07 | $16.70 | $16.70 | $16.70 | 995 |
| 2023-11-07 | $16.92 | $16.92 | $16.69 | $16.69 | $16.69 | 2,232 |
| 2023-11-06 | $16.60 | $16.60 | $16.51 | $16.55 | $16.55 | 1,034 |
| 2023-11-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 197 |
| 2023-11-02 | $17.25 | $17.25 | $17.20 | $17.20 | $17.20 | 838 |
| 2023-11-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 467 |
| 2023-10-31 | $17.37 | $17.37 | $17.35 | $17.35 | $17.35 | 670 |
| 2023-10-30 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 132 |
| 2023-10-27 | $18.39 | $18.43 | $18.29 | $18.43 | $18.43 | 1,570 |
| 2023-10-26 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 556 |
| 2023-10-25 | $18.30 | $18.40 | $18.30 | $18.32 | $18.32 | 688 |
| 2023-10-24 | $17.92 | $18.39 | $17.92 | $18.20 | $18.20 | 2,512 |
| 2023-10-23 | $17.96 | $18.05 | $17.92 | $17.92 | $17.92 | 3,181 |
| 2023-10-20 | $18.02 | $18.02 | $17.89 | $17.89 | $17.89 | 1,774 |
| 2023-10-19 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 174 |
| 2023-10-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 168 |
| 2023-10-17 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 176 |
| 2023-10-16 | $18.50 | $18.50 | $18.36 | $18.41 | $18.41 | 2,381 |
| 2023-10-13 | $17.77 | $17.85 | $17.77 | $17.85 | $17.85 | 2,496 |
| 2023-10-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 527 |
| 2023-10-11 | $18.38 | $18.44 | $18.27 | $18.27 | $18.27 | 2,052 |
| 2023-10-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 76 |
| 2023-10-09 | $18.93 | $19.12 | $18.93 | $19.08 | $19.08 | 1,738 |
| 2023-10-06 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 357 |
| 2023-10-05 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 241 |
| 2023-10-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 199 |
| 2023-10-03 | $18.00 | $18.08 | $17.94 | $17.94 | $17.94 | 3,887 |
| 2023-10-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 1,262 |
| 2023-09-29 | $18.67 | $18.71 | $18.67 | $18.71 | $18.71 | 568 |
| 2023-09-28 | $18.75 | $18.90 | $18.75 | $18.80 | $18.80 | 927 |
| 2023-09-27 | $18.70 | $18.71 | $18.48 | $18.62 | $18.62 | 3,999 |
| 2023-09-26 | $18.68 | $18.68 | $18.55 | $18.55 | $18.55 | 34,033 |
| 2023-09-25 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 1,148 |
| 2023-09-22 | $19.00 | $19.00 | $18.53 | $18.53 | $18.53 | 2,481 |
| 2023-09-21 | $19.12 | $19.12 | $18.71 | $18.71 | $18.71 | 26,535 |
| 2023-09-20 | $19.04 | $19.52 | $19.04 | $19.47 | $19.47 | 3,957 |
| 2023-09-19 | $19.20 | $20.00 | $19.20 | $19.58 | $19.58 | 5,104 |
| 2023-09-18 | $18.48 | $18.74 | $18.47 | $18.47 | $18.47 | 940 |
| 2023-09-15 | $18.61 | $18.63 | $18.25 | $18.27 | $18.27 | 3,775 |
| 2023-09-14 | $18.20 | $19.00 | $18.20 | $18.40 | $18.40 | 21,382 |
| 2023-09-13 | $17.66 | $17.66 | $16.94 | $17.25 | $17.25 | 4,975 |
| 2023-09-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 318 |
| 2023-09-11 | $17.53 | $17.53 | $17.16 | $17.37 | $17.37 | 3,595 |
| 2023-09-08 | $17.25 | $17.71 | $17.25 | $17.60 | $17.60 | 2,522 |
| 2023-09-07 | $17.28 | $17.62 | $17.28 | $17.62 | $17.62 | 1,709 |
| 2023-09-06 | $17.92 | $18.04 | $17.87 | $17.87 | $17.87 | 55,134 |
| 2023-09-05 | $16.70 | $17.32 | $16.70 | $17.15 | $17.15 | 5,112 |
| 2023-09-01 | $15.86 | $16.25 | $15.86 | $16.25 | $16.25 | 7,919 |
| 2023-08-31 | $15.50 | $15.82 | $15.50 | $15.63 | $15.63 | 1,256 |
| 2023-08-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 533 |
| 2023-08-29 | $14.65 | $14.73 | $14.65 | $14.73 | $14.73 | 2,035 |
| 2023-08-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 325 |
| 2023-08-25 | $14.22 | $14.22 | $14.08 | $14.18 | $14.18 | 2,349 |
| 2023-08-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 519 |
| 2023-08-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 630 |
| 2023-08-22 | $14.15 | $14.31 | $13.93 | $13.93 | $13.93 | 2,741 |
| 2023-08-21 | $13.92 | $13.92 | $13.70 | $13.90 | $13.90 | 2,466 |
| 2023-08-18 | $14.30 | $14.30 | $14.08 | $14.15 | $14.15 | 4,484 |
| 2023-08-17 | $14.67 | $14.67 | $14.25 | $14.25 | $14.25 | 1,105 |
| 2023-08-16 | $14.57 | $14.83 | $14.20 | $14.20 | $14.20 | 3,883 |
| 2023-08-15 | $14.96 | $14.96 | $14.01 | $14.60 | $14.60 | 25,833 |
| 2023-08-14 | $15.16 | $15.23 | $14.64 | $14.88 | $14.88 | 10,353 |
| 2023-08-11 | $14.55 | $15.24 | $14.55 | $15.24 | $15.24 | 4,370 |
| 2023-08-10 | $16.48 | $16.48 | $15.50 | $15.75 | $15.75 | 7,421 |
| 2023-08-09 | $22.65 | $22.65 | $22.20 | $22.20 | $14.80 | 2,551 |
| 2023-08-08 | $22.51 | $22.51 | $22.50 | $22.50 | $15.00 | 2,242 |
| 2023-08-07 | $21.85 | $22.12 | $21.85 | $22.12 | $14.75 | 1,732 |
| 2023-08-04 | $21.75 | $22.11 | $21.50 | $22.11 | $14.74 | 1,653 |
| 2023-08-03 | $21.57 | $21.99 | $21.57 | $21.76 | $14.51 | 1,537 |
| 2023-08-02 | $21.59 | $22.67 | $21.00 | $21.00 | $14.00 | 33,349 |
| 2023-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $15.27 | 1,374 |
| 2023-07-31 | $22.01 | $22.45 | $22.01 | $22.45 | $14.97 | 1,608 |
| 2023-07-28 | $22.75 | $23.30 | $22.75 | $22.95 | $15.30 | 5,778 |
| 2023-07-27 | $22.94 | $22.94 | $22.49 | $22.49 | $14.99 | 2,584 |
| 2023-07-26 | $22.90 | $22.90 | $22.90 | $22.90 | $15.27 | 801 |
| 2023-07-25 | $23.99 | $24.75 | $22.05 | $22.93 | $15.29 | 3,921 |
| 2023-07-24 | $22.56 | $22.82 | $22.56 | $22.56 | $15.04 | 2,434 |
| 2023-07-21 | $23.00 | $23.00 | $22.01 | $22.01 | $14.67 | 601 |
| 2023-07-20 | $22.73 | $22.73 | $22.55 | $22.68 | $15.12 | 1,905 |
| 2023-07-19 | $23.00 | $23.63 | $22.89 | $23.25 | $15.50 | 1,630 |
| 2023-07-18 | $23.77 | $23.77 | $23.03 | $23.08 | $15.38 | 1,215 |
| 2023-07-17 | $22.89 | $23.38 | $22.89 | $23.38 | $15.59 | 2,521 |
| 2023-07-14 | $24.25 | $24.25 | $23.04 | $23.78 | $15.85 | 5,043 |
| 2023-07-13 | $24.25 | $24.25 | $24.25 | $24.25 | $16.17 | 990 |
| 2023-07-12 | $23.64 | $24.25 | $23.35 | $23.35 | $15.57 | 1,411 |
| 2023-07-11 | $23.50 | $24.94 | $23.50 | $23.95 | $15.97 | 14,556 |
| 2023-07-10 | $21.02 | $23.18 | $21.02 | $22.85 | $15.23 | 4,563 |
| 2023-07-07 | $23.50 | $24.90 | $23.11 | $24.14 | $16.09 | 40,329 |
| 2023-07-06 | $24.00 | $24.00 | $23.00 | $23.00 | $15.33 | 6,619 |
| 2023-07-05 | $23.25 | $25.25 | $23.25 | $24.04 | $16.03 | 16,860 |
| 2023-07-03 | $23.85 | $24.50 | $22.15 | $24.26 | $16.18 | 17,154 |
| 2023-06-30 | $28.56 | $28.90 | $28.56 | $28.82 | $15.36 | 23,839 |
| 2023-06-29 | $27.80 | $27.80 | $27.65 | $27.78 | $14.81 | 6,247 |
| 2023-06-28 | $27.75 | $28.14 | $27.45 | $28.14 | $15.00 | 23,148 |
| 2023-06-27 | $27.30 | $27.54 | $26.96 | $27.54 | $14.68 | 10,843 |
| 2023-06-26 | $26.39 | $26.39 | $26.00 | $26.27 | $14.00 | 8,449 |
| 2023-06-23 | $26.77 | $26.77 | $26.38 | $26.77 | $14.27 | 5,790 |
| 2023-06-22 | $26.75 | $26.84 | $26.65 | $26.83 | $14.30 | 17,407 |
| 2023-06-21 | $26.65 | $26.78 | $26.65 | $26.78 | $14.28 | 6,913 |
| 2023-06-20 | $26.73 | $26.90 | $26.49 | $26.90 | $14.34 | 5,652 |
| 2023-06-16 | $27.10 | $27.30 | $27.08 | $27.11 | $14.45 | 4,186 |
| 2023-06-15 | $26.98 | $26.98 | $26.98 | $26.98 | $14.38 | 843 |
| 2023-06-14 | $26.54 | $26.55 | $26.22 | $26.23 | $13.98 | 27,301 |
| 2023-06-13 | $26.30 | $26.80 | $26.30 | $26.60 | $14.18 | 3,559 |
| 2023-06-12 | $26.75 | $26.86 | $26.75 | $26.86 | $14.32 | 5,130 |
| 2023-06-09 | $27.18 | $27.18 | $26.69 | $26.98 | $14.38 | 29,086 |
| 2023-06-08 | $27.43 | $27.63 | $27.43 | $27.63 | $14.73 | 7,368 |
| 2023-06-07 | $26.79 | $26.88 | $26.57 | $26.63 | $14.20 | 13,537 |
| 2023-06-06 | $26.50 | $26.90 | $26.42 | $26.77 | $14.27 | 8,455 |
| 2023-06-05 | $26.62 | $26.62 | $26.16 | $26.16 | $13.94 | 3,603 |
| 2023-06-02 | $25.70 | $26.07 | $25.70 | $26.06 | $26.06 | 29,535 |
| 2023-06-01 | $25.40 | $25.60 | $25.40 | $25.50 | $25.50 | 3,129 |
| 2023-05-31 | $25.71 | $25.71 | $25.21 | $25.24 | $25.24 | 34,497 |
| 2023-05-30 | $27.90 | $27.90 | $27.70 | $27.73 | $27.73 | 4,691 |
| 2023-05-26 | $30.96 | $30.96 | $30.60 | $30.81 | $30.81 | 66,141 |
| 2023-05-25 | $31.12 | $31.12 | $30.98 | $30.99 | $30.99 | 1,478 |
| 2023-05-24 | $31.96 | $31.98 | $31.93 | $31.98 | $31.98 | 1,552 |
| 2023-05-23 | $32.83 | $32.83 | $32.44 | $32.44 | $32.44 | 4,407 |
| 2023-05-22 | $33.11 | $33.36 | $33.09 | $33.28 | $33.28 | 2,324 |
| 2023-05-19 | $34.30 | $34.44 | $34.22 | $34.44 | $34.44 | 2,018 |
| 2023-05-18 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 403 |
| 2023-05-17 | $34.43 | $34.43 | $34.41 | $34.41 | $34.41 | 1,072 |
| 2023-05-16 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 363 |
| 2023-05-15 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 463 |
| 2023-05-12 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 500 |
| 2023-05-11 | $36.32 | $36.43 | $36.30 | $36.43 | $36.43 | 1,391 |
| 2023-05-10 | $36.20 | $36.22 | $36.20 | $36.22 | $36.22 | 1,191 |
| 2023-05-09 | $36.00 | $36.36 | $36.00 | $36.36 | $36.36 | 2,574 |
| 2023-05-08 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 80 |
| 2023-05-05 | $33.53 | $33.53 | $33.38 | $33.38 | $33.38 | 408 |
| 2023-05-04 | $32.96 | $32.96 | $32.95 | $32.95 | $32.95 | 997 |
| 2023-05-03 | $33.00 | $33.01 | $32.96 | $33.01 | $33.01 | 16,571 |
| 2023-05-02 | $32.81 | $32.82 | $32.63 | $32.71 | $32.71 | 1,213 |
| 2023-05-01 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 624 |
| 2023-04-28 | $34.16 | $34.19 | $34.15 | $34.19 | $34.19 | 5,733 |
| 2023-04-27 | $33.52 | $33.82 | $33.52 | $33.73 | $33.73 | 978 |
| 2023-04-26 | $33.37 | $33.57 | $33.25 | $33.25 | $33.25 | 1,099 |
| 2023-04-25 | $33.06 | $33.08 | $32.97 | $33.08 | $33.08 | 976 |
| 2023-04-24 | $33.00 | $33.00 | $32.99 | $32.99 | $32.99 | 1,313 |
| 2023-04-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 793 |
| 2023-04-20 | $33.80 | $33.85 | $33.80 | $33.85 | $33.85 | 417 |
| 2023-04-19 | $34.65 | $34.81 | $34.65 | $34.70 | $34.70 | 4,466 |
| 2023-04-18 | $34.67 | $34.67 | $34.60 | $34.60 | $34.60 | 1,599 |
| 2023-04-17 | $34.12 | $34.22 | $34.10 | $34.20 | $34.20 | 2,587 |
| 2023-04-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 42 |
| 2023-04-13 | $33.04 | $33.04 | $32.94 | $33.00 | $33.00 | 930 |
| 2023-04-12 | $32.82 | $32.82 | $32.65 | $32.65 | $32.65 | 585 |
| 2023-04-11 | $32.46 | $32.48 | $32.46 | $32.48 | $32.48 | 1,020 |
| 2023-04-10 | $34.26 | $34.26 | $34.15 | $34.15 | $34.15 | 5,280 |
| 2023-04-06 | $34.32 | $34.33 | $34.25 | $34.33 | $34.33 | 1,318 |
| 2023-04-05 | $35.20 | $35.36 | $35.20 | $35.36 | $35.36 | 737 |
| 2023-04-04 | $35.54 | $35.60 | $35.50 | $35.60 | $35.60 | 2,820 |
| 2023-04-03 | $35.21 | $35.21 | $35.13 | $35.19 | $35.19 | 1,766 |
| 2023-03-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 355 |
| 2023-03-30 | $34.30 | $34.97 | $34.30 | $34.74 | $34.74 | 1,006 |
| 2023-03-29 | $32.30 | $32.36 | $32.25 | $32.25 | $32.25 | 1,567 |
| 2023-03-28 | $32.34 | $32.44 | $32.28 | $32.33 | $32.33 | 2,140 |
| 2023-03-27 | $32.00 | $32.07 | $31.90 | $32.07 | $32.07 | 8,408 |
| 2023-03-24 | $29.38 | $29.85 | $29.20 | $29.75 | $29.75 | 18,634 |
| 2023-03-23 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1,182 |
| 2023-03-22 | $28.48 | $28.66 | $28.48 | $28.60 | $28.60 | 16,741 |
| 2023-03-21 | $28.06 | $28.13 | $28.03 | $28.03 | $28.03 | 1,329 |
| 2023-03-20 | $27.50 | $27.78 | $27.50 | $27.67 | $27.67 | 3,481 |
| 2023-03-17 | $27.68 | $27.68 | $27.20 | $27.42 | $27.42 | 9,567 |
| 2023-03-16 | $27.70 | $27.70 | $27.65 | $27.70 | $27.70 | 3,716 |
| 2023-03-15 | $28.69 | $28.69 | $28.54 | $28.62 | $28.62 | 4,206 |
| 2023-03-14 | $29.22 | $29.30 | $29.22 | $29.30 | $29.30 | 1,142 |
| 2023-03-13 | $29.21 | $29.33 | $29.21 | $29.23 | $29.23 | 3,097 |
| 2023-03-10 | $28.96 | $29.03 | $28.96 | $29.03 | $29.03 | 1,064 |
| 2023-03-09 | $28.81 | $28.82 | $28.70 | $28.70 | $28.70 | 3,313 |
| 2023-03-08 | $29.39 | $29.41 | $29.32 | $29.41 | $29.41 | 3,630 |
| 2023-03-07 | $30.55 | $30.55 | $30.23 | $30.29 | $30.29 | 4,424 |
| 2023-03-06 | $29.95 | $29.95 | $29.92 | $29.92 | $29.92 | 983 |
| 2023-03-03 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 109 |
| 2023-03-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 176 |
| 2023-03-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 30 |
| 2023-02-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,203 |
| 2023-02-27 | $31.35 | $31.54 | $31.19 | $31.19 | $31.19 | 1,276 |
| 2023-02-24 | $30.29 | $30.69 | $30.29 | $30.61 | $30.61 | 2,599 |
| 2023-02-23 | $31.05 | $31.27 | $31.05 | $31.11 | $31.11 | 4,715 |
| 2023-02-22 | $29.84 | $29.84 | $29.79 | $29.82 | $29.82 | 1,779 |
| 2023-02-21 | $29.77 | $29.93 | $29.77 | $29.93 | $29.93 | 597 |
| 2023-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 654 |
| 2023-02-16 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 1,347 |
| 2023-02-15 | $28.56 | $28.69 | $28.56 | $28.66 | $28.66 | 1,251 |
| 2023-02-14 | $29.57 | $29.57 | $29.09 | $29.15 | $29.15 | 2,073 |
| 2023-02-13 | $29.64 | $29.66 | $29.64 | $29.65 | $29.65 | 4,599 |
| 2023-02-10 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 161 |
| 2023-02-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 369 |
| 2023-02-08 | $31.08 | $31.13 | $31.00 | $31.00 | $31.00 | 1,055 |
| 2023-02-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 150 |
| 2023-02-06 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 146 |
| 2023-02-03 | $31.78 | $31.78 | $31.47 | $31.65 | $31.65 | 2,565 |
| 2023-02-02 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 161 |
| 2023-02-01 | $32.00 | $32.15 | $31.98 | $32.14 | $32.14 | 1,308 |
| 2023-01-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 146 |
| 2023-01-30 | $32.26 | $32.30 | $32.15 | $32.15 | $32.15 | 708 |
| 2023-01-27 | $33.65 | $33.71 | $33.65 | $33.71 | $33.71 | 722 |
| 2023-01-26 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 272 |
| 2023-01-25 | $33.82 | $33.84 | $33.82 | $33.84 | $33.84 | 528 |
| 2023-01-24 | $34.38 | $34.85 | $34.38 | $34.85 | $34.85 | 407 |
| 2023-01-23 | $34.20 | $34.60 | $34.20 | $34.60 | $34.60 | 1,206 |
| 2023-01-20 | $33.83 | $34.31 | $33.83 | $34.31 | $34.31 | 3,772 |
| 2023-01-19 | $32.96 | $33.04 | $32.96 | $33.04 | $33.04 | 902 |
| 2023-01-18 | $33.79 | $33.79 | $33.49 | $33.49 | $33.49 | 1,672 |
| 2023-01-17 | $33.60 | $33.60 | $33.55 | $33.55 | $33.55 | 2,022 |
| 2023-01-13 | $33.12 | $33.39 | $33.12 | $33.39 | $33.39 | 491 |
| 2023-01-12 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 141 |
| 2023-01-11 | $33.49 | $33.61 | $33.49 | $33.51 | $33.51 | 1,219 |
| 2023-01-10 | $30.72 | $30.72 | $30.63 | $30.63 | $30.63 | 685 |
| 2023-01-09 | $30.17 | $30.17 | $30.05 | $30.05 | $30.05 | 1,090 |
| 2023-01-06 | $29.69 | $29.87 | $29.55 | $29.87 | $29.87 | 5,696 |
| 2023-01-05 | $29.20 | $29.47 | $29.20 | $29.47 | $29.47 | 2,540 |
| 2023-01-04 | $29.72 | $29.91 | $29.72 | $29.86 | $29.86 | 2,199 |
| 2023-01-03 | $30.40 | $30.43 | $30.40 | $30.43 | $30.43 | 8,055 |
| 2022-12-30 | $30.15 | $30.42 | $30.15 | $30.42 | $30.42 | 502 |
| 2022-12-29 | $30.27 | $30.57 | $30.27 | $30.29 | $30.29 | 1,218 |
| 2022-12-28 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 326 |
| 2022-12-27 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 279 |
| 2022-12-23 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 284 |
| 2022-12-22 | $30.83 | $31.07 | $30.65 | $30.70 | $30.70 | 1,982 |
| 2022-12-21 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 1,691 |
| 2022-12-20 | $32.20 | $32.29 | $31.97 | $31.97 | $31.97 | 993 |
| 2022-12-19 | $31.84 | $31.87 | $31.54 | $31.70 | $31.70 | 3,011 |
| 2022-12-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 677 |
| 2022-12-15 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 388 |
| 2022-12-14 | $32.76 | $32.95 | $32.76 | $32.95 | $32.95 | 583 |
| 2022-12-13 | $32.18 | $32.37 | $31.89 | $31.89 | $31.89 | 1,389 |
| 2022-12-12 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 384 |
| 2022-12-09 | $31.73 | $31.88 | $31.52 | $31.52 | $31.52 | 1,135 |
| 2022-12-08 | $31.74 | $31.74 | $31.45 | $31.45 | $31.45 | 651 |
| 2022-12-07 | $32.50 | $32.50 | $32.10 | $32.21 | $32.21 | 1,467 |
| 2022-12-06 | $32.06 | $32.37 | $32.06 | $32.27 | $32.27 | 2,259 |
| 2022-12-05 | $30.39 | $30.43 | $30.32 | $30.43 | $30.43 | 2,627 |
| 2022-12-02 | $30.88 | $31.16 | $30.88 | $31.16 | $31.16 | 1,026 |
| 2022-12-01 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 93 |
| 2022-11-30 | $33.27 | $33.37 | $33.17 | $33.37 | $33.37 | 12,266 |
| 2022-11-29 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,160 |
| 2022-11-28 | $31.23 | $31.23 | $31.18 | $31.18 | $31.18 | 3,295 |
| 2022-11-25 | $31.77 | $31.92 | $31.77 | $31.90 | $31.90 | 2,442 |
| 2022-11-23 | $30.69 | $30.69 | $30.68 | $30.69 | $30.69 | 1,151 |
| 2022-11-22 | $29.41 | $29.70 | $29.41 | $29.68 | $29.68 | 1,746 |
| 2022-11-21 | $28.88 | $28.88 | $28.58 | $28.74 | $28.74 | 2,629 |
| 2022-11-18 | $28.50 | $28.51 | $28.50 | $28.50 | $28.50 | 1,853 |
| 2022-11-17 | $28.72 | $29.05 | $28.72 | $29.00 | $29.00 | 1,372 |
| 2022-11-16 | $30.55 | $30.55 | $30.30 | $30.30 | $30.30 | 1,562 |
| 2022-11-15 | $30.42 | $30.59 | $30.34 | $30.44 | $30.44 | 1,365 |
| 2022-11-14 | $29.71 | $29.71 | $29.41 | $29.41 | $29.41 | 2,546 |
| 2022-11-11 | $31.01 | $31.41 | $31.01 | $31.12 | $31.12 | 944 |
| 2022-11-10 | $31.35 | $31.73 | $31.35 | $31.62 | $31.62 | 3,495 |
| 2022-11-09 | $30.27 | $30.27 | $29.72 | $29.72 | $29.72 | 4,112 |
| 2022-11-08 | $31.40 | $31.66 | $31.30 | $31.34 | $31.34 | 3,777 |
| 2022-11-07 | $31.00 | $31.66 | $31.00 | $31.50 | $31.50 | 3,284 |
| 2022-11-04 | $31.09 | $31.29 | $31.09 | $31.28 | $31.28 | 1,397 |
| 2022-11-03 | $29.12 | $29.33 | $29.12 | $29.33 | $29.33 | 1,932 |
| 2022-11-02 | $29.40 | $29.40 | $28.62 | $28.99 | $28.99 | 6,144 |
| 2022-11-01 | $28.61 | $28.72 | $28.61 | $28.71 | $28.71 | 2,777 |
| 2022-10-31 | $28.85 | $28.85 | $28.01 | $28.15 | $28.15 | 6,037 |
| 2022-10-28 | $29.59 | $30.85 | $29.59 | $30.85 | $30.85 | 789 |
| 2022-10-27 | $31.36 | $31.36 | $31.09 | $31.09 | $31.09 | 978 |
| 2022-10-26 | $31.49 | $31.77 | $31.49 | $31.77 | $31.77 | 958 |
| 2022-10-25 | $32.45 | $32.45 | $32.23 | $32.26 | $32.26 | 3,417 |
| 2022-10-24 | $30.21 | $30.71 | $30.08 | $30.33 | $30.33 | 5,730 |
| 2022-10-21 | $33.39 | $33.86 | $33.39 | $33.86 | $33.86 | 2,595 |
| 2022-10-20 | $33.07 | $33.07 | $33.06 | $33.06 | $33.06 | 1,545 |
| 2022-10-19 | $33.76 | $33.87 | $33.54 | $33.69 | $33.69 | 4,685 |
| 2022-10-18 | $34.27 | $34.27 | $34.02 | $34.22 | $34.22 | 2,434 |
| 2022-10-17 | $33.98 | $34.35 | $33.98 | $34.01 | $34.01 | 3,354 |
| 2022-10-14 | $34.24 | $34.24 | $33.65 | $33.65 | $33.65 | 1,923 |
| 2022-10-13 | $33.50 | $33.96 | $33.50 | $33.95 | $33.95 | 35,960 |
| 2022-10-12 | $35.10 | $35.10 | $34.55 | $34.82 | $34.82 | 12,836 |
| 2022-10-11 | $35.14 | $35.42 | $35.00 | $35.20 | $35.20 | 3,020 |
| 2022-10-10 | $36.57 | $36.57 | $36.52 | $36.52 | $36.52 | 707 |
| 2022-10-07 | $36.96 | $36.96 | $36.34 | $36.38 | $36.38 | 21,683 |
| 2022-10-06 | $37.19 | $37.57 | $37.19 | $37.57 | $37.57 | 656 |
| 2022-10-05 | $37.24 | $37.35 | $37.13 | $37.35 | $37.35 | 4,119 |
| 2022-10-04 | $36.44 | $37.34 | $36.44 | $37.34 | $37.34 | 12,517 |
| 2022-10-03 | $36.33 | $36.37 | $36.30 | $36.37 | $36.37 | 672 |
| 2022-09-30 | $36.22 | $36.37 | $36.22 | $36.33 | $36.33 | 1,180 |
| 2022-09-29 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 382 |
| 2022-09-28 | $36.30 | $36.74 | $36.18 | $36.74 | $36.74 | 1,700 |
| 2022-09-27 | $36.13 | $36.30 | $35.83 | $35.99 | $35.99 | 2,112 |
| 2022-09-26 | $36.06 | $36.16 | $36.00 | $36.16 | $36.16 | 1,136 |
| 2022-09-23 | $37.19 | $37.31 | $36.99 | $37.11 | $37.11 | 9,010 |
| 2022-09-22 | $40.73 | $40.73 | $40.40 | $40.40 | $40.40 | 1,413 |
| 2022-09-21 | $39.72 | $39.94 | $39.50 | $39.84 | $39.84 | 4,564 |
| 2022-09-20 | $38.34 | $38.35 | $38.22 | $38.22 | $38.22 | 14,212 |
| 2022-09-19 | $38.50 | $38.50 | $38.29 | $38.42 | $38.42 | 3,013 |
| 2022-09-16 | $39.09 | $40.41 | $38.97 | $39.02 | $39.02 | 9,192 |
| 2022-09-15 | $41.50 | $41.60 | $41.31 | $41.48 | $41.48 | 4,933 |
| 2022-09-14 | $43.80 | $43.80 | $43.53 | $43.54 | $43.54 | 855 |
| 2022-09-13 | $41.58 | $42.73 | $41.58 | $42.36 | $42.36 | 3,244 |
| 2022-09-12 | $43.30 | $43.68 | $43.09 | $43.68 | $43.68 | 4,394 |
| 2022-09-09 | $43.36 | $43.36 | $42.99 | $42.99 | $42.99 | 9,117 |
| 2022-09-08 | $43.39 | $43.64 | $43.36 | $43.36 | $43.36 | 4,066 |
| 2022-09-07 | $44.79 | $44.79 | $44.34 | $44.62 | $44.62 | 3,638 |
| 2022-09-06 | $43.63 | $44.98 | $43.63 | $44.06 | $44.06 | 7,515 |
| 2022-09-02 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 459 |
| 2022-09-01 | $40.24 | $40.47 | $40.20 | $40.40 | $40.40 | 7,141 |
| 2022-08-31 | $38.26 | $39.72 | $38.26 | $39.72 | $39.72 | 1,664 |
| 2022-08-30 | $41.96 | $41.96 | $40.13 | $40.20 | $40.20 | 3,359 |
| 2022-08-29 | $41.14 | $41.44 | $41.14 | $41.43 | $41.43 | 3,710 |
| 2022-08-26 | $39.84 | $39.84 | $39.83 | $39.83 | $39.83 | 1,091 |
| 2022-08-25 | $39.09 | $40.79 | $39.09 | $40.60 | $40.60 | 2,732 |
| 2022-08-24 | $37.30 | $37.59 | $37.30 | $37.59 | $37.59 | 4,394 |
| 2022-08-23 | $36.50 | $37.32 | $36.50 | $37.30 | $37.30 | 2,480 |
| 2022-08-22 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 291 |
| 2022-08-19 | $35.80 | $36.09 | $35.80 | $36.01 | $36.01 | 5,086 |
| 2022-08-18 | $34.99 | $34.99 | $34.95 | $34.95 | $34.95 | 8,530 |
| 2022-08-17 | $34.92 | $35.26 | $34.92 | $35.25 | $35.25 | 11,060 |
| 2022-08-16 | $34.97 | $34.97 | $34.92 | $34.92 | $34.92 | 1,883 |
| 2022-08-15 | $36.14 | $36.14 | $36.10 | $36.10 | $36.10 | 3,847 |
| 2022-08-12 | $35.41 | $35.90 | $34.98 | $35.90 | $35.90 | 3,995 |
| 2022-08-11 | $35.00 | $35.01 | $34.97 | $34.99 | $34.99 | 2,104 |
| 2022-08-10 | $34.30 | $34.30 | $34.28 | $34.30 | $34.30 | 3,313 |
| 2022-08-09 | $34.00 | $34.00 | $33.68 | $33.71 | $33.71 | 2,455 |
| 2022-08-08 | $31.88 | $33.16 | $31.88 | $32.93 | $32.93 | 7,332 |
| 2022-08-05 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 746 |
| 2022-08-04 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 435 |
| 2022-08-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 481 |
| 2022-08-02 | $31.29 | $31.58 | $31.17 | $31.30 | $31.30 | 2,001 |
| 2022-08-01 | $32.11 | $32.11 | $31.61 | $31.61 | $31.61 | 3,813 |
| 2022-07-29 | $31.19 | $31.21 | $31.19 | $31.21 | $31.21 | 1,076 |
| 2022-07-28 | $31.77 | $31.96 | $31.77 | $31.95 | $31.95 | 2,016 |
| 2022-07-27 | $31.50 | $31.64 | $31.50 | $31.64 | $31.64 | 2,070 |
| 2022-07-26 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 700 |
| 2022-07-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 82 |
| 2022-07-22 | $29.75 | $29.75 | $29.54 | $29.54 | $29.54 | 1,735 |
| 2022-07-21 | $30.00 | $30.20 | $30.00 | $30.20 | $30.20 | 2,436 |
| 2022-07-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1,555 |
| 2022-07-19 | $30.57 | $31.75 | $30.57 | $31.69 | $31.69 | 5,942 |
| 2022-07-18 | $30.22 | $30.60 | $30.22 | $30.50 | $30.50 | 1,861 |
| 2022-07-15 | $29.87 | $29.87 | $28.50 | $28.50 | $28.50 | 3,143 |
| 2022-07-14 | $27.43 | $27.43 | $27.01 | $27.01 | $27.01 | 3,404 |
| 2022-07-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 794 |
| 2022-07-12 | $28.00 | $28.39 | $28.00 | $28.39 | $28.39 | 4,215 |
| 2022-07-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 512 |
| 2022-07-08 | $27.30 | $27.42 | $27.30 | $27.42 | $27.42 | 1,175 |
| 2022-07-07 | $26.58 | $26.81 | $26.58 | $26.64 | $26.64 | 3,790 |
| 2022-07-06 | $25.87 | $25.96 | $25.87 | $25.96 | $25.96 | 976 |
| 2022-07-05 | $27.92 | $28.26 | $27.57 | $28.22 | $28.22 | 11,886 |
| 2022-07-01 | $30.14 | $30.14 | $28.43 | $28.50 | $28.50 | 4,510 |
| 2022-06-30 | $30.88 | $31.53 | $30.88 | $31.53 | $28.54 | 1,045 |
| 2022-06-29 | $30.32 | $31.66 | $30.32 | $31.66 | $28.66 | 10,350 |
| 2022-06-28 | $31.84 | $31.86 | $31.79 | $31.79 | $28.78 | 853 |
| 2022-06-27 | $29.96 | $30.70 | $29.96 | $30.65 | $27.74 | 664 |
| 2022-06-24 | $29.02 | $29.15 | $29.01 | $29.15 | $26.39 | 2,169 |
| 2022-06-23 | $29.47 | $29.79 | $29.47 | $29.60 | $26.79 | 4,320 |
| 2022-06-22 | $29.60 | $29.71 | $29.57 | $29.57 | $26.77 | 1,980 |
| 2022-06-21 | $31.47 | $31.47 | $30.38 | $30.50 | $27.61 | 1,066 |
| 2022-06-17 | $32.33 | $32.35 | $31.83 | $31.83 | $28.81 | 2,035 |
| 2022-06-16 | $32.30 | $32.36 | $32.30 | $32.31 | $29.25 | 773 |
| 2022-06-15 | $35.00 | $35.14 | $35.00 | $35.12 | $31.79 | 1,694 |
| 2022-06-14 | $36.23 | $36.42 | $36.23 | $36.32 | $32.87 | 4,914 |
| 2022-06-13 | $35.55 | $35.55 | $35.40 | $35.40 | $32.04 | 1,964 |
| 2022-06-10 | $35.24 | $35.30 | $35.09 | $35.09 | $31.76 | 1,893 |
| 2022-06-09 | $36.88 | $36.88 | $36.57 | $36.72 | $33.24 | 2,819 |
| 2022-06-08 | $36.45 | $36.92 | $36.44 | $36.88 | $33.38 | 25,271 |
| 2022-06-07 | $33.20 | $33.41 | $33.20 | $33.30 | $30.14 | 1,353 |
| 2022-06-06 | $33.80 | $33.80 | $33.60 | $33.60 | $30.41 | 773 |
| 2022-06-03 | $33.80 | $33.80 | $33.80 | $33.80 | $30.60 | 437 |
| 2022-06-02 | $33.69 | $33.97 | $33.55 | $33.97 | $30.74 | 13,933 |
| 2022-06-01 | $33.99 | $34.36 | $33.89 | $34.10 | $30.87 | 12,581 |
| 2022-05-31 | $33.37 | $33.37 | $32.89 | $33.02 | $29.89 | 9,680 |
| 2022-05-27 | $33.74 | $33.90 | $33.74 | $33.90 | $30.69 | 3,167 |
| 2022-05-26 | $33.36 | $33.79 | $33.36 | $33.68 | $30.49 | 6,680 |
| 2022-05-25 | $31.37 | $32.06 | $31.37 | $32.06 | $29.02 | 6,125 |
| 2022-05-24 | $30.63 | $30.82 | $30.59 | $30.82 | $27.90 | 673 |
| 2022-05-23 | $30.00 | $30.05 | $29.88 | $30.05 | $27.20 | 6,703 |
| 2022-05-20 | $30.33 | $30.64 | $30.33 | $30.52 | $27.63 | 5,853 |
| 2022-05-19 | $28.91 | $28.92 | $28.73 | $28.73 | $26.01 | 964 |
| 2022-05-18 | $28.58 | $28.63 | $28.33 | $28.35 | $25.66 | 744 |
| 2022-05-17 | $28.88 | $29.06 | $28.76 | $29.06 | $26.30 | 1,235 |
| 2022-05-16 | $28.89 | $29.03 | $28.78 | $28.78 | $26.05 | 1,741 |
| 2022-05-13 | $27.58 | $27.82 | $27.53 | $27.82 | $25.18 | 4,240 |
| 2022-05-12 | $26.06 | $26.10 | $25.95 | $26.02 | $23.55 | 1,530 |
| 2022-05-11 | $26.50 | $27.05 | $26.50 | $26.90 | $24.34 | 1,202 |
| 2022-05-10 | $26.25 | $26.29 | $26.11 | $26.16 | $23.68 | 3,472 |
| 2022-05-09 | $27.12 | $27.12 | $26.39 | $26.39 | $23.89 | 25,930 |
| 2022-05-06 | $27.08 | $27.34 | $27.08 | $27.34 | $24.75 | 742 |
| 2022-05-05 | $28.19 | $28.19 | $28.00 | $28.00 | $25.35 | 2,114 |
| 2022-05-04 | $28.09 | $28.15 | $28.09 | $28.15 | $25.48 | 554 |
| 2022-05-03 | $28.61 | $28.61 | $28.61 | $28.61 | $25.90 | 663 |
| 2022-05-02 | $27.99 | $27.99 | $27.99 | $27.99 | $25.33 | 650 |
| 2022-04-29 | $28.44 | $28.50 | $28.44 | $28.50 | $25.80 | 1,529 |
| 2022-04-28 | $28.90 | $28.90 | $28.90 | $28.90 | $26.16 | 626 |
| 2022-04-27 | $27.15 | $27.27 | $27.15 | $27.27 | $24.68 | 486 |
| 2022-04-26 | $26.06 | $26.44 | $26.06 | $26.44 | $23.93 | 709 |
| 2022-04-25 | $27.68 | $27.68 | $26.67 | $27.29 | $24.70 | 1,963 |
| 2022-04-22 | $28.65 | $28.95 | $28.65 | $28.67 | $25.95 | 1,883 |
| 2022-04-21 | $28.00 | $28.00 | $27.32 | $27.60 | $24.98 | 4,169 |
| 2022-04-20 | $28.48 | $28.48 | $28.48 | $28.48 | $25.78 | 332 |
| 2022-04-19 | $31.08 | $31.08 | $30.69 | $30.73 | $27.82 | 5,969 |
| 2022-04-18 | $32.50 | $32.69 | $31.64 | $31.70 | $28.69 | 90,669 |
| 2022-04-14 | $32.19 | $32.99 | $32.19 | $32.88 | $29.76 | 5,989 |
| 2022-04-13 | $31.46 | $32.02 | $31.46 | $32.02 | $28.98 | 7,390 |
| 2022-04-12 | $29.44 | $29.72 | $29.44 | $29.72 | $26.90 | 1,242 |
| 2022-04-11 | $29.21 | $29.21 | $29.21 | $29.21 | $26.44 | 570 |
| 2022-04-08 | $30.55 | $30.56 | $30.45 | $30.45 | $27.56 | 1,922 |
| 2022-04-07 | $29.85 | $29.85 | $29.85 | $29.85 | $27.02 | 2,182 |
| 2022-04-06 | $29.87 | $29.87 | $29.85 | $29.85 | $27.02 | 1,419 |
| 2022-04-05 | $31.19 | $31.19 | $30.65 | $30.71 | $27.80 | 55,368 |
| 2022-04-04 | $30.12 | $31.60 | $30.12 | $30.90 | $27.97 | 4,242 |
| 2022-04-01 | $31.57 | $31.57 | $31.31 | $31.57 | $28.58 | 8,624 |
| 2022-03-31 | $29.60 | $29.60 | $29.40 | $29.40 | $26.61 | 1,175 |
| 2022-03-30 | $30.93 | $32.90 | $29.90 | $32.17 | $29.12 | 3,672 |
| 2022-03-29 | $32.16 | $32.33 | $32.16 | $32.25 | $29.19 | 5,310 |
| 2022-03-28 | $31.00 | $31.23 | $30.19 | $31.04 | $28.10 | 7,512 |
| 2022-03-25 | $29.35 | $30.04 | $29.35 | $30.00 | $27.16 | 9,944 |
| 2022-03-24 | $28.84 | $29.65 | $28.84 | $29.65 | $26.84 | 7,287 |
| 2022-03-23 | $28.20 | $28.37 | $28.20 | $28.30 | $25.62 | 1,533 |
| 2022-03-22 | $28.10 | $28.20 | $28.00 | $28.10 | $25.44 | 3,051 |
| 2022-03-21 | $27.18 | $27.18 | $26.39 | $26.39 | $23.88 | 2,908 |
| 2022-03-18 | $26.00 | $27.19 | $26.00 | $27.19 | $24.61 | 7,174 |
| 2022-03-17 | $24.61 | $25.54 | $24.61 | $25.54 | $23.12 | 5,304 |
| 2022-03-16 | $23.77 | $24.82 | $23.77 | $24.82 | $22.47 | 1,820 |
| 2022-03-15 | $22.00 | $22.50 | $22.00 | $22.37 | $20.25 | 1,161 |
| 2022-03-14 | $24.96 | $24.96 | $23.97 | $23.97 | $21.70 | 22,715 |
| 2022-03-11 | $26.47 | $26.47 | $26.00 | $26.00 | $23.53 | 2,858 |
| 2022-03-10 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 197 |
| 2022-03-09 | $27.30 | $27.45 | $27.11 | $27.45 | $24.85 | 1,276 |
| 2022-03-08 | $27.16 | $28.00 | $26.93 | $28.00 | $25.35 | 4,838 |
| 2022-03-07 | $28.61 | $29.00 | $28.61 | $28.94 | $26.20 | 1,909 |
| 2022-03-04 | $29.00 | $29.00 | $28.80 | $28.82 | $26.09 | 3,288 |
| 2022-03-03 | $28.00 | $28.48 | $28.00 | $28.48 | $25.78 | 6,259 |
| 2022-03-02 | $26.07 | $27.05 | $26.07 | $27.05 | $24.49 | 3,564 |
| 2022-03-01 | $25.50 | $25.68 | $25.39 | $25.64 | $23.20 | 2,594 |
| 2022-02-28 | $24.87 | $24.87 | $24.51 | $24.51 | $22.19 | 1,388 |
| 2022-02-25 | $23.25 | $23.63 | $23.25 | $23.63 | $21.38 | 3,920 |
| 2022-02-24 | $25.24 | $25.58 | $25.24 | $25.58 | $23.15 | 3,500 |
| 2022-02-23 | $25.00 | $25.00 | $24.52 | $24.52 | $22.20 | 2,333 |
| 2022-02-22 | $25.36 | $25.86 | $25.36 | $25.79 | $23.34 | 4,474 |
| 2022-02-18 | $25.22 | $25.30 | $25.22 | $25.30 | $22.90 | 739 |
| 2022-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.49 | 125 |
| 2022-02-16 | $24.45 | $24.85 | $24.45 | $24.85 | $22.49 | 925 |
| 2022-02-15 | $23.89 | $25.18 | $23.89 | $25.18 | $22.79 | 729 |
| 2022-02-14 | $24.72 | $24.86 | $24.72 | $24.86 | $22.50 | 1,000 |
| 2022-02-11 | $25.66 | $25.66 | $25.00 | $25.17 | $22.79 | 2,142 |
| 2022-02-10 | $24.50 | $25.27 | $24.50 | $25.08 | $22.70 | 6,054 |
| 2022-02-09 | $24.40 | $24.50 | $24.05 | $24.40 | $22.09 | 6,215 |
| 2022-02-08 | $24.00 | $24.46 | $23.59 | $24.40 | $22.09 | 9,929 |
| 2022-02-07 | $22.80 | $22.89 | $22.78 | $22.89 | $20.72 | 918 |
| 2022-02-04 | $22.26 | $22.26 | $22.26 | $22.26 | $20.15 | 323 |
| 2022-02-03 | $21.47 | $21.48 | $21.42 | $21.48 | $19.44 | 2,034 |
| 2022-02-02 | $21.29 | $21.68 | $21.29 | $21.68 | $19.62 | 1,336 |
| 2022-02-01 | $21.46 | $21.48 | $21.30 | $21.48 | $19.44 | 2,750 |
| 2022-01-31 | $20.45 | $21.26 | $20.45 | $21.26 | $19.24 | 1,229 |
| 2022-01-28 | $21.05 | $21.44 | $20.98 | $21.44 | $19.41 | 778 |
| 2022-01-27 | $22.25 | $22.51 | $22.25 | $22.51 | $20.38 | 310 |
| 2022-01-26 | $23.05 | $23.05 | $22.83 | $22.83 | $20.66 | 1,093 |
| 2022-01-25 | $23.75 | $23.95 | $23.09 | $23.79 | $21.53 | 29,953 |
| 2022-01-24 | $23.76 | $23.80 | $23.30 | $23.80 | $21.54 | 7,044 |
| 2022-01-21 | $23.80 | $24.10 | $23.61 | $24.00 | $21.72 | 6,603 |
| 2022-01-20 | $22.70 | $23.27 | $22.49 | $23.25 | $21.05 | 4,901 |
| 2022-01-19 | $22.32 | $22.32 | $22.09 | $22.25 | $20.14 | 2,521 |
| 2022-01-18 | $21.10 | $21.37 | $21.10 | $21.25 | $19.24 | 501 |
| 2022-01-14 | $21.08 | $21.20 | $21.08 | $21.20 | $19.19 | 1,979 |
| 2022-01-13 | $21.49 | $21.55 | $21.42 | $21.43 | $19.40 | 7,413 |
| 2022-01-12 | $20.62 | $21.07 | $20.62 | $21.06 | $19.06 | 2,284 |
| 2022-01-11 | $20.41 | $20.49 | $20.41 | $20.47 | $18.53 | 5,269 |
| 2022-01-10 | $20.54 | $20.54 | $20.38 | $20.38 | $18.45 | 2,102 |
| 2022-01-07 | $20.03 | $20.21 | $20.03 | $20.21 | $18.30 | 321 |
| 2022-01-06 | $20.15 | $20.15 | $20.02 | $20.02 | $18.12 | 636 |
| 2022-01-05 | $20.44 | $20.80 | $20.44 | $20.78 | $18.81 | 1,463 |
| 2022-01-04 | $20.35 | $20.37 | $20.26 | $20.26 | $18.34 | 983 |
| 2022-01-03 | $20.15 | $20.71 | $20.15 | $20.63 | $18.67 | 2,800 |
| 2021-12-31 | $19.77 | $19.85 | $19.72 | $19.72 | $17.85 | 4,789 |
| 2021-12-30 | $19.78 | $20.13 | $19.78 | $20.04 | $18.14 | 19,341 |
| 2021-12-29 | $19.85 | $19.95 | $19.64 | $19.76 | $17.89 | 1,148 |
| 2021-12-28 | $20.30 | $20.30 | $20.10 | $20.10 | $18.19 | 1,283 |
| 2021-12-27 | $21.50 | $21.50 | $21.16 | $21.16 | $19.15 | 555 |
| 2021-12-23 | $21.18 | $21.79 | $21.18 | $21.79 | $19.72 | 1,675 |
| 2021-12-22 | $20.85 | $20.95 | $20.72 | $20.95 | $18.96 | 2,493 |
| 2021-12-21 | $20.88 | $20.88 | $20.88 | $20.88 | $18.90 | 519 |
| 2021-12-20 | $20.87 | $21.16 | $20.50 | $20.50 | $18.56 | 2,205 |
| 2021-12-17 | $22.32 | $22.49 | $22.27 | $22.45 | $20.32 | 8,666 |
| 2021-12-16 | $22.10 | $22.66 | $22.10 | $22.50 | $20.37 | 30,167 |
| 2021-12-15 | $18.01 | $18.30 | $17.89 | $18.30 | $16.56 | 4,740 |
| 2021-12-14 | $17.28 | $17.35 | $17.07 | $17.34 | $15.69 | 1,168 |
| 2021-12-13 | $17.27 | $17.83 | $17.27 | $17.54 | $15.88 | 2,632 |
| 2021-12-10 | $17.33 | $17.41 | $17.33 | $17.35 | $15.70 | 2,887 |
| 2021-12-09 | $17.38 | $17.88 | $17.38 | $17.80 | $16.11 | 2,422 |
| 2021-12-08 | $17.60 | $17.60 | $17.29 | $17.50 | $15.84 | 1,557 |
| 2021-12-07 | $17.50 | $17.76 | $17.27 | $17.27 | $15.63 | 1,822 |
| 2021-12-06 | $17.45 | $17.79 | $17.25 | $17.79 | $16.10 | 4,520 |
| 2021-12-03 | $18.37 | $18.37 | $17.96 | $17.96 | $16.26 | 4,156 |
| 2021-12-02 | $17.26 | $17.39 | $17.25 | $17.26 | $15.62 | 4,256 |
| 2021-12-01 | $16.78 | $16.97 | $16.67 | $16.77 | $15.18 | 3,843 |
| 2021-11-30 | $15.03 | $15.63 | $15.03 | $15.39 | $13.93 | 7,592 |
| 2021-11-29 | $15.52 | $15.53 | $15.45 | $15.45 | $13.99 | 1,229 |
| 2021-11-26 | $14.78 | $15.09 | $14.78 | $15.09 | $13.66 | 880 |
| 2021-11-24 | $16.24 | $16.24 | $16.10 | $16.23 | $14.69 | 5,563 |
| 2021-11-23 | $15.53 | $15.64 | $15.53 | $15.64 | $14.16 | 1,410 |
| 2021-11-22 | $15.06 | $15.27 | $15.06 | $15.27 | $13.82 | 1,082 |
| 2021-11-19 | $14.82 | $14.94 | $14.78 | $14.86 | $13.45 | 1,717 |
| 2021-11-18 | $14.63 | $14.73 | $14.63 | $14.73 | $13.33 | 1,201 |
| 2021-11-17 | $14.68 | $14.80 | $14.68 | $14.73 | $13.34 | 3,485 |
| 2021-11-16 | $14.68 | $14.68 | $14.63 | $14.64 | $13.25 | 3,040 |
| 2021-11-15 | $14.82 | $14.83 | $14.64 | $14.64 | $13.26 | 3,169 |
| 2021-11-12 | $15.06 | $15.09 | $15.03 | $15.03 | $13.60 | 2,217 |
| 2021-11-11 | $15.38 | $15.45 | $15.26 | $15.32 | $13.87 | 13,754 |
| 2021-11-10 | $15.06 | $15.06 | $15.02 | $15.02 | $13.59 | 772 |
| 2021-11-09 | $15.37 | $15.37 | $15.03 | $15.03 | $13.60 | 3,285 |
| 2021-11-08 | $15.39 | $15.51 | $15.39 | $15.51 | $14.04 | 590 |
| 2021-11-05 | $15.13 | $15.13 | $14.82 | $14.97 | $13.55 | 2,929 |
| 2021-11-04 | $15.58 | $15.60 | $15.24 | $15.30 | $13.85 | 5,505 |
| 2021-11-03 | $15.65 | $15.75 | $15.55 | $15.75 | $14.26 | 7,174 |
| 2021-11-02 | $14.73 | $14.81 | $14.73 | $14.75 | $13.35 | 4,690 |
| 2021-11-01 | $15.45 | $15.60 | $15.30 | $15.30 | $13.85 | 1,726 |
| 2021-10-29 | $14.80 | $14.83 | $14.70 | $14.70 | $13.30 | 1,555 |
| 2021-10-28 | $15.20 | $15.20 | $14.74 | $14.85 | $13.44 | 7,624 |
| 2021-10-27 | $15.45 | $15.45 | $15.24 | $15.29 | $13.84 | 7,878 |
| 2021-10-26 | $16.31 | $16.31 | $16.04 | $16.13 | $14.60 | 6,123 |
| 2021-10-25 | $17.50 | $17.67 | $17.50 | $17.58 | $15.91 | 2,164 |
| 2021-10-22 | $17.40 | $17.50 | $17.40 | $17.48 | $15.82 | 5,779 |
| 2021-10-21 | $18.60 | $18.60 | $18.00 | $18.26 | $16.53 | 13,081 |
| 2021-10-20 | $18.08 | $18.08 | $17.47 | $17.48 | $15.82 | 4,258 |
| 2021-10-19 | $19.36 | $19.55 | $19.29 | $19.45 | $17.61 | 5,296 |
| 2021-10-18 | $20.10 | $20.48 | $19.96 | $20.40 | $18.47 | 16,949 |
| 2021-10-15 | $18.37 | $18.37 | $18.34 | $18.36 | $16.62 | 2,610 |
| 2021-10-14 | $18.60 | $18.67 | $18.52 | $18.63 | $16.86 | 9,518 |
| 2021-10-13 | $18.84 | $18.84 | $18.58 | $18.72 | $16.95 | 40,275 |
| 2021-10-12 | $18.74 | $18.95 | $18.68 | $18.85 | $17.06 | 8,916 |
| 2021-10-11 | $18.51 | $18.51 | $18.27 | $18.50 | $16.75 | 1,153 |
| 2021-10-08 | $17.70 | $17.81 | $17.70 | $17.78 | $16.09 | 8,157 |
| 2021-10-07 | $19.81 | $19.81 | $19.57 | $19.78 | $17.90 | 2,988 |
| 2021-10-06 | $19.88 | $19.88 | $19.75 | $19.88 | $18.00 | 17,244 |
| 2021-10-05 | $19.02 | $19.38 | $18.98 | $19.38 | $17.54 | 2,901 |
| 2021-10-04 | $18.79 | $18.79 | $18.69 | $18.69 | $16.92 | 2,437 |
| 2021-10-01 | $18.90 | $18.90 | $18.78 | $18.80 | $17.02 | 2,848 |
| 2021-09-30 | $18.75 | $18.95 | $18.75 | $18.88 | $17.09 | 6,042 |
| 2021-09-29 | $18.81 | $18.85 | $18.38 | $18.40 | $16.66 | 4,290 |
| 2021-09-28 | $20.33 | $20.50 | $20.31 | $20.39 | $18.46 | 10,433 |
| 2021-09-27 | $17.65 | $17.90 | $17.64 | $17.90 | $16.20 | 6,729 |
| 2021-09-24 | $17.27 | $17.27 | $17.01 | $17.03 | $15.42 | 28,267 |
| 2021-09-23 | $18.80 | $18.87 | $18.67 | $18.84 | $17.05 | 31,208 |
| 2021-09-22 | $18.46 | $18.81 | $18.46 | $18.78 | $17.00 | 71,984 |
| 2021-09-21 | $18.37 | $18.45 | $18.26 | $18.45 | $16.70 | 1,730 |
| 2021-09-20 | $18.29 | $18.51 | $18.29 | $18.29 | $16.56 | 4,498 |
| 2021-09-17 | $19.52 | $19.52 | $18.97 | $19.05 | $17.24 | 4,849 |
| 2021-09-16 | $20.77 | $20.94 | $20.67 | $20.67 | $18.71 | 1,362 |
| 2021-09-15 | $21.10 | $21.10 | $21.03 | $21.08 | $19.08 | 4,544 |
| 2021-09-14 | $21.08 | $21.18 | $20.80 | $20.80 | $18.83 | 8,009 |
| 2021-09-13 | $21.85 | $21.85 | $21.19 | $21.83 | $19.76 | 7,024 |
| 2021-09-10 | $20.25 | $20.25 | $19.81 | $20.12 | $18.21 | 7,004 |
| 2021-09-09 | $21.08 | $21.47 | $21.08 | $21.30 | $19.28 | 4,683 |
| 2021-09-08 | $20.15 | $20.15 | $20.00 | $20.05 | $18.15 | 6,715 |
| 2021-09-07 | $20.06 | $20.30 | $20.06 | $20.26 | $18.34 | 6,382 |
| 2021-09-03 | $18.26 | $18.98 | $18.26 | $18.77 | $16.99 | 10,194 |
| 2021-09-02 | $17.88 | $18.30 | $17.78 | $18.20 | $16.47 | 5,903 |
| 2021-09-01 | $16.99 | $17.20 | $16.91 | $17.03 | $15.42 | 5,638 |
| 2021-08-31 | $17.04 | $17.42 | $17.04 | $17.38 | $15.73 | 17,205 |
| 2021-08-30 | $15.99 | $16.20 | $15.95 | $16.09 | $14.57 | 6,452 |
| 2021-08-27 | $14.98 | $15.67 | $14.98 | $15.26 | $13.81 | 12,340 |
| 2021-08-26 | $14.22 | $14.77 | $14.22 | $14.75 | $13.35 | 10,561 |
| 2021-08-25 | $13.81 | $14.00 | $13.78 | $13.78 | $12.47 | 3,235 |
| 2021-08-24 | $12.87 | $13.53 | $12.87 | $13.38 | $12.11 | 13,686 |
| 2021-08-23 | $12.89 | $12.94 | $12.80 | $12.94 | $11.71 | 11,888 |
| 2021-08-20 | $12.21 | $12.32 | $12.21 | $12.27 | $11.11 | 10,585 |
| 2021-08-19 | $12.60 | $12.76 | $12.52 | $12.68 | $11.48 | 6,807 |
| 2021-08-18 | $13.16 | $13.16 | $13.10 | $13.10 | $11.86 | 6,362 |
| 2021-08-17 | $13.62 | $13.62 | $13.10 | $13.40 | $12.13 | 7,326 |
| 2021-08-16 | $13.81 | $13.94 | $13.81 | $13.94 | $12.62 | 2,310 |
| 2021-08-13 | $14.19 | $14.21 | $13.84 | $14.15 | $12.81 | 13,538 |
| 2021-08-12 | $14.48 | $14.54 | $14.22 | $14.45 | $13.08 | 182,305 |
| 2021-08-11 | $14.20 | $14.28 | $14.20 | $14.20 | $12.85 | 9,649 |
| 2021-08-10 | $13.20 | $13.80 | $13.20 | $13.73 | $12.43 | 14,262 |
| 2021-08-09 | $14.19 | $14.19 | $14.00 | $14.18 | $12.84 | 7,986 |
| 2021-08-06 | $14.06 | $14.12 | $14.01 | $14.08 | $12.74 | 3,359 |
| 2021-08-05 | $14.20 | $14.20 | $14.10 | $14.15 | $12.81 | 6,931 |
| 2021-08-04 | $14.58 | $14.80 | $14.58 | $14.80 | $13.40 | 9,778 |
| 2021-08-03 | $14.86 | $14.86 | $14.24 | $14.46 | $13.09 | 9,407 |
| 2021-08-02 | $14.85 | $14.87 | $14.76 | $14.84 | $13.43 | 5,090 |
| 2021-07-30 | $15.11 | $15.13 | $14.70 | $15.08 | $13.65 | 19,800 |
| 2021-07-29 | $15.30 | $15.36 | $15.19 | $15.36 | $13.90 | 9,787 |
| 2021-07-28 | $15.00 | $15.27 | $15.00 | $15.20 | $13.75 | 37,990 |
| 2021-07-27 | $14.73 | $15.26 | $14.73 | $15.26 | $13.81 | 19,098 |
| 2021-07-26 | $15.65 | $15.80 | $15.51 | $15.80 | $14.30 | 6,200 |
| 2021-07-23 | $15.98 | $15.98 | $15.65 | $15.65 | $14.17 | 13,193 |
| 2021-07-22 | $15.90 | $15.93 | $15.83 | $15.83 | $14.33 | 13,397 |
| 2021-07-21 | $14.89 | $15.62 | $14.89 | $15.43 | $13.97 | 7,649 |
| 2021-07-20 | $15.66 | $15.81 | $15.60 | $15.61 | $14.13 | 8,530 |
| 2021-07-19 | $15.76 | $15.80 | $15.73 | $15.80 | $14.30 | 5,840 |
| 2021-07-16 | $14.95 | $15.60 | $14.95 | $15.44 | $13.98 | 22,243 |
| 2021-07-15 | $14.89 | $14.92 | $14.83 | $14.85 | $13.44 | 70,312 |
| 2021-07-14 | $14.61 | $14.98 | $14.61 | $14.95 | $13.53 | 8,989 |
| 2021-07-13 | $13.82 | $14.00 | $13.82 | $13.88 | $12.57 | 1,356 |
| 2021-07-12 | $13.50 | $13.50 | $12.76 | $13.09 | $11.85 | 59,522 |
| 2021-07-09 | $13.35 | $13.51 | $13.28 | $13.51 | $12.23 | 163,742 |
| 2021-07-08 | $13.05 | $13.19 | $12.98 | $13.19 | $11.94 | 6,305 |
| 2021-07-07 | $13.65 | $13.75 | $13.65 | $13.65 | $12.36 | 5,417 |
| 2021-07-06 | $14.02 | $14.02 | $13.33 | $13.65 | $12.35 | 12,973 |
| 2021-07-02 | $13.26 | $13.26 | $13.08 | $13.08 | $11.84 | 16,371 |
| 2021-07-01 | $13.52 | $13.52 | $13.34 | $13.40 | $12.12 | 7,912 |
| 2021-06-30 | $12.95 | $13.55 | $12.95 | $13.50 | $12.22 | 14,528 |
| 2021-06-29 | $13.09 | $13.16 | $13.06 | $13.10 | $11.86 | 33,570 |
| 2021-06-28 | $13.75 | $13.75 | $13.06 | $13.27 | $12.01 | 20,976 |
| 2021-06-25 | $13.75 | $14.12 | $13.75 | $14.09 | $12.75 | 15,729 |
| 2021-06-24 | $13.80 | $13.90 | $13.76 | $13.76 | $12.46 | 2,298 |
| 2021-06-23 | $13.60 | $13.90 | $13.60 | $13.90 | $12.58 | 10,879 |
| 2021-06-22 | $13.53 | $13.53 | $12.83 | $12.92 | $11.69 | 47,670 |
| 2021-06-21 | $14.82 | $14.82 | $14.25 | $14.67 | $11.98 | 32,919 |
| 2021-06-18 | $14.52 | $14.52 | $14.05 | $14.32 | $11.69 | 32,978 |
| 2021-06-17 | $15.15 | $15.15 | $14.78 | $14.83 | $12.11 | 18,410 |
| 2021-06-16 | $15.00 | $15.00 | $14.83 | $14.83 | $12.11 | 3,304 |
| 2021-06-15 | $14.98 | $14.98 | $14.95 | $14.95 | $12.20 | 1,838 |
| 2021-06-14 | $14.86 | $14.91 | $14.86 | $14.91 | $12.18 | 262 |
| 2021-06-11 | $14.93 | $15.00 | $14.85 | $15.00 | $12.25 | 34,022 |
| 2021-06-10 | $14.25 | $14.67 | $14.25 | $14.48 | $11.83 | 24,547 |
| 2021-06-09 | $14.25 | $14.46 | $14.20 | $14.24 | $11.63 | 7,622 |
| 2021-06-08 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 710 |
| 2021-06-07 | $13.92 | $14.01 | $13.84 | $13.84 | $11.30 | 7,931 |
| 2021-06-04 | $14.00 | $14.07 | $14.00 | $14.05 | $11.47 | 14,644 |
| 2021-06-03 | $14.00 | $14.08 | $13.98 | $14.00 | $11.43 | 93,778 |
| 2021-06-02 | $13.89 | $13.89 | $13.61 | $13.61 | $11.11 | 2,570 |
| 2021-06-01 | $13.43 | $13.75 | $13.32 | $13.41 | $10.95 | 17,916 |
| 2021-05-28 | $12.73 | $12.78 | $12.72 | $12.72 | $10.38 | 5,895 |
| 2021-05-27 | $12.55 | $12.76 | $12.55 | $12.68 | $10.36 | 13,549 |
| 2021-05-26 | $12.90 | $12.90 | $12.55 | $12.58 | $10.27 | 25,712 |
| 2021-05-25 | $12.84 | $12.96 | $12.84 | $12.96 | $10.58 | 1,085 |
| 2021-05-24 | $12.48 | $12.59 | $12.48 | $12.59 | $10.28 | 248 |
| 2021-05-21 | $12.88 | $12.88 | $12.70 | $12.85 | $10.49 | 4,724 |
| 2021-05-20 | $12.46 | $12.51 | $12.28 | $12.51 | $10.22 | 23,284 |
| 2021-05-19 | $13.14 | $13.34 | $12.92 | $13.28 | $10.85 | 5,762 |
| 2021-05-18 | $13.47 | $13.47 | $13.37 | $13.47 | $11.00 | 1,995 |
| 2021-05-17 | $12.99 | $13.08 | $12.94 | $12.95 | $10.58 | 4,001 |
| 2021-05-14 | $12.73 | $13.08 | $12.73 | $12.90 | $10.53 | 2,812 |
| 2021-05-13 | $13.31 | $13.32 | $13.17 | $13.18 | $10.76 | 13,598 |
| 2021-05-12 | $13.85 | $13.85 | $13.76 | $13.81 | $11.28 | 5,857 |
| 2021-05-11 | $14.15 | $14.15 | $13.47 | $13.82 | $11.29 | 4,013 |
| 2021-05-10 | $13.83 | $14.22 | $13.83 | $14.00 | $11.44 | 13,839 |
| 2021-05-07 | $13.31 | $13.31 | $13.10 | $13.16 | $10.75 | 35,862 |
| 2021-05-06 | $12.65 | $13.00 | $12.65 | $12.91 | $10.54 | 39,592 |
| 2021-05-05 | $12.26 | $12.36 | $12.12 | $12.23 | $9.98 | 4,575 |
| 2021-05-04 | $12.01 | $12.04 | $11.95 | $12.02 | $9.81 | 5,867 |
| 2021-05-03 | $11.93 | $11.98 | $11.73 | $11.91 | $9.73 | 19,793 |
| 2021-04-30 | $12.24 | $12.24 | $11.86 | $11.98 | $9.78 | 21,394 |
| 2021-04-29 | $12.92 | $13.00 | $12.85 | $12.90 | $10.53 | 15,343 |
| 2021-04-28 | $12.71 | $12.97 | $12.71 | $12.97 | $10.59 | 4,965 |
| 2021-04-27 | $12.84 | $12.84 | $12.46 | $12.46 | $10.18 | 10,313 |
| 2021-04-26 | $13.10 | $13.11 | $12.75 | $12.84 | $10.48 | 52,566 |
| 2021-04-23 | $12.74 | $12.74 | $12.60 | $12.71 | $10.38 | 11,034 |
| 2021-04-22 | $12.85 | $12.85 | $12.79 | $12.81 | $10.46 | 6,706 |
| 2021-04-21 | $12.80 | $12.80 | $12.59 | $12.70 | $10.37 | 7,379 |
| 2021-04-20 | $13.03 | $13.10 | $12.87 | $12.94 | $10.56 | 13,981 |
| 2021-04-19 | $13.19 | $13.19 | $12.95 | $12.97 | $10.59 | 5,445 |
| 2021-04-16 | $13.74 | $13.88 | $13.71 | $13.83 | $11.29 | 28,752 |
| 2021-04-15 | $12.50 | $12.97 | $12.50 | $12.91 | $10.54 | 16,854 |
| 2021-04-14 | $12.69 | $12.69 | $12.65 | $12.66 | $10.33 | 4,222 |
| 2021-04-13 | $12.37 | $12.47 | $12.15 | $12.32 | $10.06 | 2,437 |
| 2021-04-12 | $12.39 | $12.39 | $12.29 | $12.35 | $10.09 | 4,762 |
| 2021-04-09 | $12.53 | $12.53 | $12.44 | $12.49 | $10.20 | 3,376 |
| 2021-04-08 | $12.24 | $12.24 | $12.15 | $12.15 | $9.92 | 956 |
| 2021-04-07 | $12.34 | $12.34 | $12.19 | $12.20 | $9.96 | 1,016 |
| 2021-04-06 | $12.19 | $12.19 | $11.97 | $11.97 | $9.78 | 2,179 |
| 2021-04-05 | $12.00 | $12.11 | $12.00 | $12.07 | $9.85 | 6,419 |
| 2021-04-01 | $11.98 | $11.98 | $11.98 | $11.98 | $9.78 | 1,221 |
| 2021-03-31 | $12.00 | $12.00 | $11.76 | $11.76 | $9.60 | 1,382 |
| 2021-03-30 | $12.02 | $12.32 | $12.02 | $12.26 | $10.01 | 1,776 |
| 2021-03-29 | $11.79 | $12.38 | $11.79 | $12.27 | $10.02 | 29,573 |
| 2021-03-26 | $10.68 | $10.82 | $10.68 | $10.79 | $8.81 | 22,021 |
| 2021-03-25 | $10.16 | $10.16 | $10.16 | $10.16 | $8.30 | 1 |
| 2021-03-24 | $10.56 | $10.56 | $10.16 | $10.16 | $8.30 | 18,414 |
| 2021-03-23 | $10.70 | $10.70 | $10.70 | $10.70 | $8.74 | 1,641 |
| 2021-03-22 | $10.89 | $11.21 | $10.89 | $11.21 | $9.15 | 762 |
| 2021-03-19 | $10.98 | $10.98 | $10.80 | $10.88 | $8.89 | 2,870 |
| 2021-03-18 | $11.10 | $11.13 | $11.05 | $11.12 | $9.08 | 3,931 |
| 2021-03-17 | $11.10 | $11.17 | $11.10 | $11.17 | $9.12 | 2,269 |
| 2021-03-16 | $11.39 | $11.39 | $11.16 | $11.21 | $9.15 | 8,005 |
| 2021-03-15 | $11.39 | $11.39 | $11.39 | $11.39 | $9.30 | 877 |
| 2021-03-12 | $10.82 | $11.19 | $10.82 | $11.19 | $9.13 | 4,105 |
| 2021-03-11 | $10.68 | $10.68 | $10.68 | $10.68 | $8.72 | 287 |
| 2021-03-10 | $10.48 | $10.49 | $10.48 | $10.49 | $8.57 | 42,341 |
| 2021-03-09 | $10.47 | $10.47 | $10.47 | $10.47 | $8.55 | 269 |
| 2021-03-08 | $10.91 | $11.07 | $10.90 | $11.00 | $8.98 | 9,607 |
| 2021-03-05 | $11.02 | $11.11 | $10.85 | $10.90 | $8.90 | 15,981 |
| 2021-03-04 | $11.73 | $11.75 | $11.65 | $11.72 | $9.57 | 28,344 |
| 2021-03-03 | $11.18 | $11.34 | $11.18 | $11.27 | $9.20 | 6,053 |
| 2021-03-02 | $10.40 | $10.55 | $10.40 | $10.55 | $8.62 | 5,460 |
| 2021-03-01 | $9.88 | $10.11 | $9.76 | $9.95 | $8.13 | 27,881 |
| 2021-02-26 | $9.18 | $9.39 | $9.18 | $9.30 | $7.59 | 12,181 |
| 2021-02-25 | $9.50 | $9.60 | $9.40 | $9.40 | $7.68 | 9,061 |
| 2021-02-24 | $9.11 | $9.16 | $9.11 | $9.16 | $7.48 | 2,143 |
| 2021-02-23 | $9.20 | $9.20 | $9.10 | $9.16 | $7.48 | 9,930 |
| 2021-02-22 | $8.99 | $9.16 | $8.99 | $9.15 | $7.47 | 34,494 |
| 2021-02-19 | $8.62 | $8.72 | $8.60 | $8.70 | $7.10 | 2,701 |
| 2021-02-18 | $8.47 | $8.47 | $8.40 | $8.46 | $6.91 | 6,186 |
| 2021-02-17 | $8.44 | $8.50 | $8.44 | $8.46 | $6.91 | 6,186 |
| 2021-02-16 | $8.15 | $8.39 | $8.15 | $8.29 | $6.77 | 3,997 |
| 2021-02-12 | $8.07 | $8.15 | $8.07 | $8.07 | $6.59 | 1,712 |
| 2021-02-11 | $8.00 | $8.06 | $7.96 | $8.05 | $6.57 | 3,333 |
| 2021-02-10 | $7.94 | $7.94 | $7.90 | $7.94 | $6.48 | 3,616 |
| 2021-02-09 | $7.82 | $7.98 | $7.81 | $7.98 | $6.52 | 34,917 |
| 2021-02-08 | $7.80 | $7.85 | $7.80 | $7.80 | $6.37 | 8,798 |
| 2021-02-05 | $7.77 | $7.83 | $7.77 | $7.79 | $6.36 | 2,393 |
| 2021-02-04 | $7.78 | $7.84 | $7.78 | $7.83 | $6.39 | 1,994 |
| 2021-02-03 | $7.80 | $7.83 | $7.80 | $7.83 | $6.39 | 7,290 |
| 2021-02-02 | $7.90 | $7.92 | $7.83 | $7.83 | $6.39 | 734 |
| 2021-02-01 | $7.71 | $7.89 | $7.71 | $7.89 | $6.44 | 1,835 |
| 2021-01-29 | $7.88 | $7.88 | $7.81 | $7.81 | $6.37 | 3,947 |
| 2021-01-28 | $7.88 | $7.94 | $7.88 | $7.93 | $6.48 | 13,761 |
| 2021-01-27 | $8.03 | $8.03 | $7.86 | $7.96 | $6.50 | 1,694 |
| 2021-01-26 | $8.07 | $8.14 | $8.07 | $8.14 | $6.65 | 478 |
| 2021-01-25 | $8.20 | $8.25 | $8.19 | $8.22 | $6.71 | 4,458 |
| 2021-01-22 | $8.36 | $8.40 | $8.36 | $8.40 | $6.86 | 2,353 |
| 2021-01-21 | $8.70 | $8.70 | $8.59 | $8.66 | $7.07 | 2,302 |
| 2021-01-20 | $8.59 | $8.59 | $8.44 | $8.44 | $6.89 | 1,100 |
| 2021-01-19 | $8.46 | $8.61 | $8.46 | $8.55 | $6.98 | 6,613 |
| 2021-01-15 | $8.37 | $8.37 | $8.25 | $8.25 | $6.74 | 2,288 |
| 2021-01-14 | $8.49 | $8.49 | $8.21 | $8.21 | $6.70 | 47,011 |
| 2021-01-13 | $8.40 | $8.40 | $8.40 | $8.40 | $6.86 | 237 |
| 2021-01-12 | $8.12 | $8.22 | $8.12 | $8.14 | $6.65 | 1,964 |
| 2021-01-11 | $8.08 | $8.12 | $8.00 | $8.12 | $6.63 | 4,379 |
| 2021-01-08 | $8.32 | $8.32 | $8.15 | $8.23 | $6.72 | 1,279 |
| 2021-01-07 | $8.05 | $8.15 | $7.94 | $8.15 | $6.66 | 6,222 |
| 2021-01-06 | $7.94 | $8.00 | $7.94 | $8.00 | $6.53 | 17,924 |
| 2021-01-05 | $7.90 | $7.95 | $7.90 | $7.90 | $6.45 | 2,416 |
| 2021-01-04 | $7.96 | $8.00 | $7.90 | $8.00 | $6.53 | 1,860 |
| 2020-12-31 | $7.98 | $7.98 | $7.85 | $7.90 | $6.45 | 6,877 |
| 2020-12-30 | $8.00 | $8.04 | $7.90 | $7.93 | $6.47 | 10,445 |
| 2020-12-29 | $7.86 | $8.15 | $7.86 | $8.04 | $6.57 | 6,996 |
| 2020-12-28 | $8.11 | $8.12 | $8.11 | $8.11 | $6.62 | 1,670 |
| 2020-12-24 | $8.13 | $8.13 | $8.08 | $8.08 | $6.59 | 498 |
| 2020-12-23 | $8.10 | $8.10 | $8.05 | $8.06 | $6.58 | 966 |
| 2020-12-22 | $8.14 | $8.32 | $8.13 | $8.19 | $6.69 | 4,944 |
| 2020-12-21 | $8.38 | $8.49 | $8.38 | $8.49 | $6.93 | 1,313 |
| 2020-12-18 | $8.35 | $8.61 | $8.35 | $8.50 | $6.94 | 2,784 |
| 2020-12-17 | $8.10 | $8.14 | $8.08 | $8.08 | $6.60 | 1,773 |
| 2020-12-16 | $8.13 | $8.13 | $8.10 | $8.13 | $6.64 | 2,420 |
| 2020-12-15 | $7.96 | $8.20 | $7.96 | $8.13 | $6.64 | 1,111 |
| 2020-12-14 | $8.03 | $8.14 | $8.03 | $8.03 | $6.56 | 2,361 |
| 2020-12-11 | $8.26 | $8.28 | $8.15 | $8.24 | $6.73 | 15,080 |
| 2020-12-10 | $8.03 | $8.03 | $8.03 | $8.03 | $6.56 | 66 |
| 2020-12-09 | $8.04 | $8.04 | $8.03 | $8.03 | $6.56 | 805 |
| 2020-12-08 | $8.00 | $8.05 | $8.00 | $8.05 | $6.57 | 11,408 |
| 2020-12-07 | $7.94 | $8.10 | $7.94 | $8.00 | $6.53 | 5,918 |
| 2020-12-04 | $8.27 | $8.27 | $8.13 | $8.20 | $6.70 | 2,482 |
| 2020-12-03 | $8.51 | $8.51 | $8.51 | $8.51 | $6.95 | 668 |
| 2020-12-02 | $8.58 | $8.67 | $8.58 | $8.67 | $7.08 | 1,126 |
| 2020-12-01 | $8.51 | $8.52 | $8.46 | $8.52 | $6.96 | 2,889 |
| 2020-11-30 | $8.38 | $8.38 | $8.25 | $8.26 | $6.75 | 3,056 |
| 2020-11-27 | $8.59 | $8.59 | $8.59 | $8.59 | $7.02 | 170 |
| 2020-11-25 | $8.50 | $8.50 | $8.50 | $8.50 | $6.94 | 629 |
| 2020-11-24 | $8.60 | $8.69 | $8.60 | $8.69 | $7.09 | 2,385 |
| 2020-11-23 | $8.28 | $8.44 | $8.28 | $8.42 | $6.88 | 3,694 |
| 2020-11-20 | $7.81 | $7.96 | $7.81 | $7.96 | $6.50 | 2,389 |
| 2020-11-19 | $7.91 | $7.96 | $7.91 | $7.91 | $6.46 | 2,992 |
| 2020-11-18 | $7.96 | $7.96 | $7.96 | $7.96 | $6.50 | 333 |
| 2020-11-17 | $7.96 | $7.96 | $7.96 | $7.96 | $6.50 | 2,719 |
| 2020-11-16 | $7.80 | $7.96 | $7.80 | $7.96 | $6.50 | 3,240 |
| 2020-11-13 | $7.76 | $7.78 | $7.76 | $7.78 | $6.36 | 1,195 |
| 2020-11-12 | $7.83 | $7.90 | $7.83 | $7.88 | $6.43 | 8,943 |
| 2020-11-11 | $7.80 | $7.94 | $7.80 | $7.89 | $6.44 | 2,375 |
| 2020-11-10 | $7.57 | $7.65 | $7.56 | $7.65 | $6.25 | 3,577 |
| 2020-11-09 | $7.56 | $7.61 | $7.51 | $7.51 | $6.13 | 1,275 |
| 2020-11-06 | $7.38 | $7.51 | $7.38 | $7.51 | $6.13 | 1,420 |
| 2020-11-05 | $7.43 | $7.43 | $7.37 | $7.37 | $6.02 | 2,858 |
| 2020-11-04 | $7.39 | $7.40 | $7.34 | $7.38 | $6.03 | 5,519 |
| 2020-11-03 | $7.27 | $7.33 | $7.27 | $7.33 | $5.99 | 6,588 |
| 2020-11-02 | $7.15 | $7.15 | $7.15 | $7.15 | $5.84 | 656 |
| 2020-10-30 | $7.20 | $7.21 | $7.20 | $7.21 | $5.89 | 497 |
| 2020-10-29 | $7.04 | $7.26 | $7.04 | $7.16 | $5.85 | 4,059 |
| 2020-10-28 | $7.12 | $7.15 | $7.10 | $7.10 | $5.80 | 5,988 |
| 2020-10-27 | $7.45 | $7.45 | $7.35 | $7.43 | $6.06 | 7,718 |
| 2020-10-26 | $6.98 | $7.17 | $6.98 | $7.07 | $5.77 | 16,012 |
| 2020-10-23 | $6.98 | $6.98 | $6.98 | $6.98 | $5.70 | 336 |
| 2020-10-22 | $6.78 | $6.80 | $6.76 | $6.80 | $5.55 | 28,499 |
| 2020-10-21 | $6.88 | $6.90 | $6.87 | $6.87 | $5.61 | 1,715 |
| 2020-10-20 | $6.90 | $6.92 | $6.90 | $6.91 | $5.64 | 5,858 |
| 2020-10-19 | $6.85 | $6.99 | $6.85 | $6.89 | $5.63 | 12,668 |
| 2020-10-16 | $7.14 | $7.14 | $7.14 | $7.14 | $5.83 | 1,001 |
| 2020-10-15 | $7.03 | $7.04 | $6.94 | $6.95 | $5.68 | 4,727 |
| 2020-10-14 | $6.84 | $6.85 | $6.80 | $6.80 | $5.55 | 2,964 |
| 2020-10-13 | $6.82 | $7.04 | $6.82 | $6.95 | $5.68 | 9,844 |
| 2020-10-12 | $7.02 | $7.06 | $7.00 | $7.00 | $5.72 | 2,437 |
| 2020-10-09 | $6.89 | $7.00 | $6.89 | $7.00 | $5.71 | 10,376 |
| 2020-10-08 | $6.72 | $6.72 | $6.65 | $6.65 | $5.43 | 5,116 |
| 2020-10-07 | $6.71 | $6.80 | $6.71 | $6.72 | $5.49 | 2,023 |
| 2020-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $5.47 | 183 |
| 2020-10-05 | $6.64 | $6.64 | $6.52 | $6.60 | $5.39 | 6,267 |
| 2020-10-02 | $7.60 | $7.62 | $7.58 | $7.58 | $6.19 | 2,199 |
| 2020-10-01 | $7.60 | $7.60 | $7.60 | $7.60 | $6.21 | 509 |
| 2020-09-30 | $7.47 | $7.56 | $7.47 | $7.55 | $6.17 | 6,947 |
| 2020-09-29 | $7.45 | $7.52 | $7.45 | $7.47 | $6.10 | 1,635 |
| 2020-09-28 | $7.49 | $7.49 | $7.45 | $7.45 | $6.08 | 1,096 |
| 2020-09-25 | $7.24 | $7.24 | $7.23 | $7.23 | $5.90 | 29,745 |
| 2020-09-24 | $7.36 | $7.38 | $7.31 | $7.33 | $5.99 | 2,027 |
| 2020-09-23 | $7.50 | $7.50 | $7.42 | $7.42 | $6.06 | 1,736 |
| 2020-09-22 | $7.67 | $7.67 | $7.59 | $7.59 | $6.20 | 1,473 |
| 2020-09-21 | $7.77 | $7.77 | $7.77 | $7.77 | $6.35 | 538 |
| 2020-09-18 | $7.74 | $7.74 | $7.74 | $7.74 | $6.32 | 629 |
| 2020-09-17 | $7.58 | $7.61 | $7.58 | $7.59 | $6.20 | 12,461 |
| 2020-09-16 | $7.50 | $7.55 | $7.50 | $7.53 | $6.15 | 1,028 |
| 2020-09-15 | $7.56 | $7.60 | $7.55 | $7.60 | $6.21 | 4,728 |
| 2020-09-14 | $7.47 | $7.52 | $7.47 | $7.48 | $6.11 | 3,670 |
| 2020-09-11 | $7.50 | $7.51 | $7.45 | $7.48 | $6.10 | 4,012 |
| 2020-09-10 | $7.57 | $7.57 | $7.54 | $7.54 | $6.16 | 1,376 |
| 2020-09-09 | $7.50 | $7.63 | $7.50 | $7.63 | $6.23 | 18,452 |
| 2020-09-08 | $7.57 | $7.57 | $7.51 | $7.51 | $6.13 | 609 |
| 2020-09-04 | $7.61 | $7.61 | $7.55 | $7.57 | $6.18 | 687 |
| 2020-09-03 | $7.68 | $7.70 | $7.65 | $7.65 | $6.25 | 8,684 |
| 2020-09-02 | $7.72 | $7.78 | $7.64 | $7.77 | $6.34 | 2,854 |
| 2020-09-01 | $7.75 | $7.75 | $7.65 | $7.67 | $6.26 | 7,150 |
| 2020-08-31 | $7.61 | $7.71 | $7.61 | $7.62 | $6.22 | 15,031 |
| 2020-08-28 | $7.86 | $7.86 | $7.82 | $7.82 | $6.39 | 479 |
| 2020-08-27 | $7.85 | $7.85 | $7.85 | $7.85 | $6.41 | 3 |
| 2020-08-26 | $7.88 | $7.88 | $7.81 | $7.85 | $6.41 | 2,127 |
| 2020-08-25 | $7.85 | $7.85 | $7.78 | $7.81 | $6.38 | 1,396 |
| 2020-08-24 | $7.78 | $7.78 | $7.73 | $7.75 | $6.33 | 4,319 |
| 2020-08-21 | $7.77 | $7.77 | $7.77 | $7.77 | $6.35 | 475 |
| 2020-08-20 | $7.76 | $7.91 | $7.76 | $7.82 | $6.39 | 2,642 |
| 2020-08-19 | $8.10 | $8.10 | $8.00 | $8.00 | $6.53 | 2,379 |
| 2020-08-18 | $8.10 | $8.10 | $8.00 | $8.07 | $6.59 | 4,687 |
| 2020-08-17 | $8.21 | $8.21 | $8.09 | $8.12 | $6.63 | 5,018 |
| 2020-08-14 | $7.89 | $7.89 | $7.89 | $7.89 | $6.44 | 175 |
| 2020-08-13 | $7.79 | $7.81 | $7.76 | $7.76 | $6.34 | 1,165 |
| 2020-08-12 | $7.67 | $7.95 | $7.67 | $7.89 | $6.44 | 8,766 |
| 2020-08-11 | $7.70 | $7.74 | $7.68 | $7.68 | $6.27 | 6,746 |
| 2020-08-10 | $7.80 | $7.80 | $7.77 | $7.77 | $6.35 | 1,532 |
| 2020-08-07 | $7.80 | $7.80 | $7.74 | $7.74 | $6.32 | 65,839 |
| 2020-08-06 | $7.72 | $7.88 | $7.72 | $7.88 | $6.43 | 1,194 |
| 2020-08-05 | $7.88 | $7.93 | $7.88 | $7.90 | $6.45 | 7,891 |
| 2020-08-04 | $7.95 | $7.96 | $7.86 | $7.86 | $6.42 | 8,197 |
| 2020-08-03 | $7.87 | $7.93 | $7.87 | $7.93 | $6.48 | 767 |
| 2020-07-31 | $7.63 | $7.79 | $7.63 | $7.79 | $6.36 | 2,230 |
| 2020-07-30 | $7.79 | $7.85 | $7.74 | $7.77 | $6.35 | 3,477 |
| 2020-07-29 | $7.69 | $7.77 | $7.69 | $7.69 | $6.28 | 4,020 |
| 2020-07-28 | $7.63 | $7.67 | $7.58 | $7.64 | $6.24 | 17,915 |
| 2020-07-27 | $7.84 | $7.84 | $7.84 | $7.84 | $6.40 | 238 |
| 2020-07-24 | $7.71 | $7.72 | $7.70 | $7.70 | $6.29 | 3,386 |
| 2020-07-23 | $7.85 | $7.85 | $7.77 | $7.80 | $6.37 | 4,173 |
| 2020-07-22 | $7.96 | $7.99 | $7.95 | $7.99 | $6.53 | 461 |
| 2020-07-21 | $8.01 | $8.01 | $7.94 | $7.99 | $6.53 | 9,951 |
| 2020-07-20 | $8.18 | $8.34 | $8.18 | $8.28 | $6.76 | 3,275 |
| 2020-07-17 | $7.88 | $7.88 | $7.78 | $7.80 | $6.37 | 10,487 |
| 2020-07-16 | $7.66 | $7.99 | $7.66 | $7.99 | $6.53 | 4,153 |
| 2020-07-15 | $8.20 | $8.22 | $8.10 | $8.13 | $6.64 | 11,394 |
| 2020-07-14 | $8.39 | $8.43 | $8.39 | $8.43 | $6.88 | 1,058 |
| 2020-07-13 | $8.39 | $8.52 | $8.39 | $8.45 | $6.90 | 2,369 |
| 2020-07-10 | $8.20 | $8.20 | $8.13 | $8.20 | $6.69 | 2,471 |
| 2020-07-09 | $8.60 | $8.60 | $8.49 | $8.51 | $6.95 | 14,941 |
| 2020-07-08 | $8.49 | $8.63 | $8.49 | $8.63 | $7.05 | 2,725 |
| 2020-07-07 | $8.55 | $8.60 | $8.54 | $8.54 | $6.97 | 424 |
| 2020-07-06 | $8.36 | $8.80 | $8.36 | $8.80 | $7.19 | 95,931 |
| 2020-07-02 | $7.74 | $7.81 | $7.74 | $7.81 | $6.38 | 11,313 |
| 2020-07-01 | $7.50 | $7.50 | $7.42 | $7.49 | $6.11 | 5,954 |
| 2020-06-30 | $7.28 | $7.45 | $7.28 | $7.45 | $6.08 | 65,279 |
| 2020-06-29 | $7.43 | $7.49 | $7.40 | $7.47 | $6.10 | 4,229 |
| 2020-06-26 | $7.50 | $7.50 | $7.31 | $7.31 | $5.97 | 2,982 |
| 2020-06-25 | $7.57 | $7.67 | $7.55 | $7.67 | $6.26 | 3,375 |
| 2020-06-24 | $8.01 | $8.01 | $7.49 | $7.55 | $6.17 | 10,435 |
| 2020-06-23 | $8.79 | $8.79 | $8.68 | $8.70 | $6.51 | 10,135 |
| 2020-06-22 | $8.78 | $8.80 | $8.75 | $8.78 | $6.57 | 26,876 |
| 2020-06-19 | $8.56 | $8.68 | $8.51 | $8.63 | $6.46 | 16,693 |
| 2020-06-18 | $8.43 | $8.43 | $8.43 | $8.43 | $6.31 | 270 |
| 2020-06-17 | $8.30 | $8.30 | $8.25 | $8.25 | $6.17 | 18,216 |
| 2020-06-16 | $8.36 | $8.36 | $8.36 | $8.36 | $6.26 | 4,175 |
| 2020-06-15 | $8.21 | $8.21 | $8.21 | $8.21 | $6.14 | 319 |
| 2020-06-12 | $8.15 | $8.20 | $8.15 | $8.20 | $6.14 | 1,261 |
| 2020-06-11 | $8.10 | $8.10 | $8.10 | $8.10 | $6.06 | 496 |
| 2020-06-10 | $8.33 | $8.36 | $8.25 | $8.29 | $6.20 | 10,965 |
| 2020-06-09 | $7.95 | $8.35 | $7.95 | $8.31 | $6.22 | 1,514 |
| 2020-06-08 | $8.30 | $8.35 | $8.28 | $8.29 | $6.20 | 3,263 |
| 2020-06-05 | $7.86 | $8.21 | $7.86 | $8.20 | $6.13 | 2,146 |
| 2020-06-04 | $8.11 | $8.12 | $8.08 | $8.08 | $6.05 | 980 |
| 2020-06-03 | $8.46 | $8.46 | $8.14 | $8.16 | $6.10 | 2,492 |
| 2020-06-02 | $7.85 | $8.08 | $7.85 | $8.03 | $6.01 | 3,080 |
| 2020-06-01 | $7.78 | $7.80 | $7.72 | $7.80 | $5.84 | 6,849 |
| 2020-05-29 | $7.71 | $7.71 | $7.71 | $7.71 | $5.77 | 1,488 |
| 2020-05-28 | $7.70 | $7.81 | $7.70 | $7.81 | $5.84 | 5,123 |
| 2020-05-27 | $7.70 | $7.78 | $7.68 | $7.70 | $5.76 | 4,397 |
| 2020-05-26 | $7.82 | $7.82 | $7.75 | $7.78 | $5.82 | 7,556 |
| 2020-05-22 | $7.97 | $7.97 | $7.80 | $7.80 | $5.84 | 10,927 |
| 2020-05-21 | $7.95 | $8.07 | $7.95 | $7.97 | $5.96 | 6,537 |
| 2020-05-20 | $8.23 | $8.23 | $8.14 | $8.15 | $6.10 | 3,477 |
| 2020-05-19 | $8.14 | $8.14 | $8.09 | $8.14 | $6.09 | 7,572 |
| 2020-05-18 | $8.15 | $8.20 | $8.09 | $8.20 | $6.14 | 4,672 |
| 2020-05-15 | $7.63 | $7.63 | $7.23 | $7.59 | $5.68 | 1,764 |
| 2020-05-14 | $7.68 | $7.72 | $7.66 | $7.70 | $5.76 | 3,238 |
| 2020-05-13 | $7.72 | $7.82 | $7.64 | $7.66 | $5.73 | 14,743 |
| 2020-05-12 | $7.80 | $7.89 | $7.80 | $7.80 | $5.83 | 5,577 |
| 2020-05-11 | $7.74 | $7.79 | $7.71 | $7.79 | $5.83 | 16,177 |
| 2020-05-08 | $7.72 | $7.73 | $7.65 | $7.73 | $5.78 | 12,240 |
| 2020-05-07 | $7.44 | $7.47 | $7.44 | $7.45 | $5.57 | 13,247 |
| 2020-05-06 | $7.47 | $7.47 | $7.42 | $7.42 | $5.55 | 3,211 |
| 2020-05-05 | $7.39 | $7.49 | $7.37 | $7.37 | $5.52 | 6,856 |
| 2020-05-04 | $7.27 | $7.37 | $7.27 | $7.29 | $5.46 | 3,122 |
| 2020-05-01 | $7.37 | $7.37 | $7.22 | $7.22 | $5.40 | 1,826 |
| 2020-04-30 | $7.57 | $7.66 | $7.46 | $7.52 | $5.63 | 5,140 |
| 2020-04-29 | $7.59 | $7.62 | $7.59 | $7.62 | $5.70 | 1,008 |
| 2020-04-28 | $7.55 | $7.55 | $7.51 | $7.51 | $5.62 | 6,591 |
| 2020-04-27 | $7.40 | $7.60 | $7.40 | $7.54 | $5.64 | 12,353 |
| 2020-04-24 | $7.48 | $7.60 | $7.48 | $7.60 | $5.68 | 1,531 |
| 2020-04-23 | $7.66 | $7.73 | $7.53 | $7.70 | $5.76 | 4,048 |
| 2020-04-22 | $7.72 | $7.73 | $7.66 | $7.72 | $5.78 | 18,453 |
| 2020-04-21 | $7.54 | $7.57 | $7.53 | $7.56 | $5.66 | 6,151 |
| 2020-04-20 | $7.81 | $7.85 | $7.75 | $7.80 | $5.84 | 4,166 |
| 2020-04-17 | $7.83 | $7.98 | $7.83 | $7.98 | $5.97 | 11,215 |
| 2020-04-16 | $7.79 | $7.82 | $7.74 | $7.82 | $5.85 | 3,242 |
| 2020-04-15 | $7.91 | $7.91 | $7.84 | $7.90 | $5.91 | 1,016 |
| 2020-04-14 | $7.99 | $8.04 | $7.95 | $7.97 | $5.96 | 21,626 |
| 2020-04-13 | $7.79 | $7.82 | $7.79 | $7.81 | $5.84 | 1,168 |
| 2020-04-09 | $7.82 | $7.91 | $7.70 | $7.79 | $5.83 | 12,444 |
| 2020-04-08 | $7.45 | $7.90 | $7.45 | $7.86 | $5.88 | 2,502 |
| 2020-04-07 | $7.97 | $7.99 | $7.85 | $7.85 | $5.87 | 9,122 |
| 2020-04-06 | $7.88 | $7.94 | $7.81 | $7.94 | $5.94 | 12,986 |
| 2020-04-03 | $7.73 | $7.73 | $7.68 | $7.68 | $5.75 | 1,531 |
| 2020-04-02 | $7.63 | $7.68 | $7.63 | $7.67 | $5.74 | 4,242 |
| 2020-04-01 | $7.70 | $7.70 | $7.51 | $7.57 | $5.66 | 1,619 |
| 2020-03-31 | $7.80 | $7.88 | $7.80 | $7.88 | $5.90 | 1,039 |
| 2020-03-30 | $7.55 | $7.87 | $7.45 | $7.87 | $5.89 | 24,310 |
| 2020-03-27 | $7.50 | $7.50 | $7.43 | $7.45 | $5.57 | 1,146 |
| 2020-03-26 | $7.58 | $7.64 | $7.58 | $7.64 | $5.72 | 1,557 |
| 2020-03-25 | $7.41 | $7.50 | $7.41 | $7.50 | $5.61 | 3,147 |
| 2020-03-24 | $7.22 | $7.34 | $7.22 | $7.34 | $5.49 | 40,643 |
| 2020-03-23 | $6.63 | $7.12 | $6.63 | $7.07 | $5.29 | 2,408 |
| 2020-03-20 | $7.23 | $7.24 | $7.03 | $7.05 | $5.27 | 31,091 |
| 2020-03-19 | $6.58 | $7.30 | $6.58 | $7.18 | $5.37 | 80,197 |
| 2020-03-18 | $7.00 | $7.00 | $6.75 | $6.79 | $5.08 | 6,050 |
| 2020-03-17 | $7.09 | $7.29 | $7.05 | $7.29 | $5.46 | 21,301 |
| 2020-03-16 | $7.10 | $7.17 | $6.97 | $7.09 | $5.31 | 7,327 |
| 2020-03-13 | $7.81 | $7.81 | $7.47 | $7.71 | $5.77 | 32,217 |
| 2020-03-12 | $7.45 | $7.48 | $7.23 | $7.46 | $5.58 | 4,862 |
| 2020-03-11 | $7.65 | $7.70 | $7.56 | $7.62 | $5.70 | 7,192 |
| 2020-03-10 | $7.79 | $7.79 | $7.64 | $7.72 | $5.78 | 8,028 |
| 2020-03-09 | $7.51 | $7.66 | $7.51 | $7.55 | $5.65 | 2,878 |
| 2020-03-06 | $8.10 | $8.15 | $8.02 | $8.07 | $6.04 | 5,137 |
| 2020-03-05 | $8.14 | $8.23 | $8.14 | $8.15 | $6.10 | 9,084 |
| 2020-03-04 | $8.08 | $8.09 | $8.08 | $8.09 | $6.05 | 3,723 |
| 2020-03-03 | $8.07 | $8.15 | $8.07 | $8.09 | $6.05 | 7,053 |
| 2020-03-02 | $7.95 | $7.98 | $7.90 | $7.98 | $5.97 | 7,295 |
| 2020-02-28 | $7.50 | $7.60 | $7.48 | $7.60 | $5.68 | 4,849 |
| 2020-02-27 | $7.60 | $7.73 | $7.60 | $7.73 | $5.78 | 3,087 |
| 2020-02-26 | $7.74 | $7.83 | $7.74 | $7.74 | $5.79 | 1,446 |
| 2020-02-25 | $7.65 | $7.67 | $7.51 | $7.51 | $5.62 | 87,468 |
| 2020-02-24 | $7.63 | $7.71 | $7.63 | $7.70 | $5.76 | 5,394 |
| 2020-02-21 | $8.02 | $8.09 | $8.02 | $8.06 | $6.03 | 3,648 |
| 2020-02-20 | $8.03 | $8.07 | $7.95 | $7.96 | $5.95 | 9,336 |
| 2020-02-19 | $8.10 | $8.12 | $8.10 | $8.11 | $6.07 | 2,993 |
| 2020-02-18 | $8.11 | $8.14 | $8.10 | $8.10 | $6.06 | 1,129 |
| 2020-02-14 | $8.18 | $8.18 | $8.14 | $8.14 | $6.09 | 2,992 |
| 2020-02-13 | $8.20 | $8.21 | $8.15 | $8.15 | $6.10 | 4,737 |
| 2020-02-12 | $8.23 | $8.27 | $8.23 | $8.24 | $6.17 | 10,033 |
| 2020-02-11 | $8.33 | $8.33 | $8.24 | $8.32 | $6.23 | 4,444 |
| 2020-02-10 | $7.91 | $8.10 | $7.91 | $8.09 | $6.05 | 4,219 |
| 2020-02-07 | $7.97 | $7.97 | $7.90 | $7.90 | $5.91 | 615 |
| 2020-02-06 | $8.00 | $8.11 | $8.00 | $8.10 | $6.06 | 32,088 |
| 2020-02-05 | $7.91 | $8.13 | $7.91 | $7.94 | $5.94 | 10,336 |
| 2020-02-04 | $7.74 | $7.90 | $7.74 | $7.88 | $5.90 | 57,069 |
| 2020-02-03 | $7.63 | $7.63 | $7.56 | $7.58 | $5.67 | 9,121 |
| 2020-01-31 | $7.45 | $7.45 | $7.40 | $7.42 | $5.55 | 19,796 |
| 2020-01-30 | $7.65 | $7.65 | $7.52 | $7.57 | $5.66 | 16,285 |
| 2020-01-29 | $7.72 | $7.88 | $7.72 | $7.88 | $5.90 | 13,873 |
| 2020-01-28 | $7.77 | $7.84 | $7.75 | $7.77 | $5.81 | 19,361 |
| 2020-01-27 | $7.93 | $7.93 | $7.70 | $7.72 | $5.78 | 5,248 |
| 2020-01-24 | $8.10 | $8.10 | $8.06 | $8.06 | $6.03 | 1,750 |
| 2020-01-23 | $8.22 | $8.29 | $8.07 | $8.15 | $6.10 | 7,503 |
| 2020-01-22 | $8.52 | $8.52 | $8.32 | $8.40 | $6.29 | 15,852 |
| 2020-01-21 | $8.50 | $8.62 | $8.43 | $8.43 | $6.31 | 3,156 |
| 2020-01-17 | $8.81 | $8.81 | $8.75 | $8.75 | $6.54 | 609 |
| 2020-01-16 | $8.70 | $8.70 | $8.58 | $8.60 | $6.44 | 1,084 |
| 2020-01-15 | $8.81 | $8.81 | $8.71 | $8.71 | $6.52 | 2,289 |
| 2020-01-14 | $8.75 | $8.89 | $8.75 | $8.89 | $6.65 | 1,014 |
| 2020-01-13 | $8.86 | $8.86 | $8.71 | $8.77 | $6.56 | 15,289 |
| 2020-01-10 | $8.90 | $9.10 | $8.90 | $9.00 | $6.73 | 3,794 |
| 2020-01-09 | $9.24 | $9.24 | $9.24 | $9.24 | $6.91 | 1,025 |
| 2020-01-08 | $9.18 | $9.18 | $9.18 | $9.18 | $6.87 | 167 |
| 2020-01-07 | $9.34 | $9.41 | $9.34 | $9.41 | $7.04 | 437 |
| 2020-01-06 | $9.35 | $9.35 | $9.07 | $9.27 | $6.94 | 4,535 |
| 2020-01-03 | $9.17 | $9.17 | $9.06 | $9.16 | $6.85 | 509 |
| 2020-01-02 | $9.18 | $9.18 | $9.01 | $9.14 | $6.84 | 3,568 |
| 2019-12-31 | $8.98 | $9.00 | $8.98 | $9.00 | $6.73 | 2,488 |
| 2019-12-30 | $9.23 | $9.37 | $9.23 | $9.25 | $6.93 | 12,188 |
| 2019-12-27 | $9.02 | $9.02 | $8.90 | $8.95 | $6.70 | 1,908 |
| 2019-12-26 | $8.87 | $8.95 | $8.84 | $8.91 | $6.66 | 5,880 |
| 2019-12-24 | $8.97 | $8.97 | $8.97 | $8.97 | $6.71 | 2,091 |
| 2019-12-23 | $9.00 | $9.00 | $8.79 | $8.94 | $6.69 | 7,507 |
| 2019-12-20 | $8.81 | $8.99 | $8.78 | $8.97 | $6.71 | 3,481 |
| 2019-12-19 | $8.77 | $8.89 | $8.71 | $8.85 | $6.62 | 2,211 |
| 2019-12-18 | $8.76 | $8.95 | $8.76 | $8.94 | $6.69 | 2,749 |
| 2019-12-17 | $8.80 | $9.05 | $8.80 | $9.00 | $6.73 | 10,217 |
| 2019-12-16 | $8.91 | $9.00 | $8.91 | $8.94 | $6.69 | 2,527 |
| 2019-12-13 | $9.00 | $9.00 | $8.90 | $8.90 | $6.66 | 1,552 |
| 2019-12-12 | $8.84 | $8.99 | $8.68 | $8.68 | $6.50 | 1,318 |
| 2019-12-11 | $8.88 | $8.88 | $8.72 | $8.88 | $6.65 | 2,083 |
| 2019-12-10 | $8.78 | $8.82 | $8.65 | $8.78 | $6.57 | 49,587 |
| 2019-12-09 | $8.84 | $8.84 | $8.63 | $8.63 | $6.46 | 2,203 |
| 2019-12-06 | $8.67 | $8.73 | $8.64 | $8.64 | $6.47 | 6,275 |
| 2019-12-05 | $8.64 | $8.70 | $8.64 | $8.66 | $6.48 | 1,751 |
| 2019-12-04 | $8.50 | $8.50 | $8.50 | $8.50 | $6.36 | 3 |
| 2019-12-03 | $8.57 | $8.57 | $8.50 | $8.50 | $6.36 | 879 |
| 2019-12-02 | $8.74 | $8.86 | $8.62 | $8.62 | $6.45 | 6,819 |
| 2019-11-29 | $9.00 | $9.29 | $8.95 | $9.11 | $6.82 | 1,650 |
| 2019-11-27 | $9.16 | $9.22 | $9.16 | $9.22 | $6.90 | 1,789 |
| 2019-11-26 | $9.25 | $9.37 | $9.14 | $9.19 | $6.88 | 755 |
| 2019-11-25 | $9.00 | $9.26 | $9.00 | $9.23 | $6.91 | 2,460 |
| 2019-11-22 | $8.77 | $8.90 | $8.77 | $8.90 | $6.66 | 1,730 |
| 2019-11-21 | $8.64 | $8.75 | $8.64 | $8.75 | $6.55 | 7,430 |
| 2019-11-20 | $8.56 | $8.73 | $8.56 | $8.73 | $6.53 | 4,842 |
| 2019-11-19 | $8.69 | $8.78 | $8.58 | $8.70 | $6.51 | 1,841 |
| 2019-11-18 | $8.66 | $8.76 | $8.66 | $8.67 | $6.48 | 2,601 |
| 2019-11-15 | $8.65 | $8.65 | $8.58 | $8.65 | $6.47 | 78,051 |
| 2019-11-14 | $8.61 | $8.75 | $8.61 | $8.75 | $6.55 | 5,465 |
| 2019-11-13 | $8.80 | $8.82 | $8.64 | $8.64 | $6.47 | 672 |
| 2019-11-12 | $8.78 | $8.85 | $8.70 | $8.78 | $6.57 | 8,686 |
| 2019-11-11 | $8.90 | $8.90 | $8.82 | $8.85 | $6.62 | 4,005 |
| 2019-11-08 | $9.11 | $9.15 | $9.11 | $9.15 | $6.85 | 2,744 |
| 2019-11-07 | $9.28 | $9.32 | $9.15 | $9.15 | $6.85 | 10,763 |
| 2019-11-06 | $10.60 | $10.70 | $10.59 | $10.59 | $6.16 | 2,126 |
| 2019-11-05 | $10.68 | $10.68 | $10.52 | $10.62 | $6.18 | 3,452 |
| 2019-11-04 | $10.26 | $10.62 | $10.26 | $10.62 | $6.18 | 23,871 |
| 2019-11-01 | $10.18 | $10.18 | $10.07 | $10.15 | $5.90 | 7,416 |
| 2019-10-31 | $10.09 | $10.18 | $10.00 | $10.13 | $5.90 | 17,798 |
| 2019-10-30 | $10.20 | $10.26 | $10.15 | $10.15 | $5.91 | 5,602 |
| 2019-10-29 | $10.37 | $10.38 | $10.25 | $10.28 | $5.98 | 5,252 |
| 2019-10-28 | $10.41 | $10.41 | $10.41 | $10.41 | $6.06 | 664 |
| 2019-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $6.11 | 43 |
| 2019-10-24 | $10.50 | $10.69 | $10.50 | $10.50 | $6.11 | 2,205 |
| 2019-10-23 | $10.41 | $10.56 | $10.38 | $10.56 | $6.15 | 3,917 |
| 2019-10-22 | $10.30 | $10.31 | $10.30 | $10.31 | $6.00 | 14,979 |
| 2019-10-21 | $10.33 | $10.33 | $10.20 | $10.20 | $5.94 | 35,966 |
| 2019-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $6.04 | 25 |
| 2019-10-17 | $10.26 | $10.40 | $10.26 | $10.37 | $6.04 | 5,334 |
| 2019-10-16 | $10.21 | $10.21 | $10.15 | $10.15 | $5.91 | 410 |
| 2019-10-15 | $9.95 | $10.25 | $9.95 | $10.21 | $5.94 | 12,090 |
| 2019-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $5.85 | 48 |
| 2019-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $5.85 | 1 |
| 2019-10-10 | $10.05 | $10.05 | $10.05 | $10.05 | $5.85 | 135 |
| 2019-10-09 | $10.08 | $10.08 | $10.06 | $10.06 | $5.86 | 332 |
| 2019-10-08 | $9.95 | $9.95 | $9.94 | $9.94 | $5.79 | 680 |
| 2019-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $5.90 | 2,591 |
| 2019-10-04 | $9.98 | $10.13 | $9.98 | $10.13 | $5.90 | 3,922 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $5.88 | 3 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $5.88 | 3,025 |
| 2019-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $5.91 | 719 |
| 2019-09-30 | $10.00 | $10.15 | $10.00 | $10.15 | $5.91 | 2,460 |
| 2019-09-27 | $10.09 | $10.12 | $10.01 | $10.12 | $5.89 | 2,066 |
| 2019-09-26 | $10.41 | $10.41 | $10.36 | $10.36 | $6.03 | 887 |
| 2019-09-25 | $10.13 | $10.20 | $10.13 | $10.20 | $5.94 | 6,076 |
| 2019-09-24 | $10.35 | $10.59 | $10.35 | $10.44 | $6.08 | 2,662 |
| 2019-09-23 | $10.52 | $10.52 | $10.52 | $10.52 | $6.12 | 302 |
| 2019-09-20 | $10.56 | $10.70 | $10.54 | $10.64 | $6.19 | 2,223 |
| 2019-09-19 | $10.96 | $10.96 | $10.96 | $10.96 | $6.38 | 2 |
| 2019-09-18 | $10.96 | $10.96 | $10.96 | $10.96 | $6.38 | 1,500 |
| 2019-09-17 | $11.09 | $11.09 | $11.09 | $11.09 | $6.45 | 744 |
| 2019-09-16 | $11.04 | $11.04 | $11.04 | $11.04 | $6.43 | 2,327 |
| 2019-09-13 | $11.01 | $11.09 | $11.01 | $11.02 | $6.41 | 1,158 |
| 2019-09-12 | $10.74 | $10.80 | $10.64 | $10.80 | $6.29 | 2,877 |
| 2019-09-11 | $10.82 | $10.82 | $10.82 | $10.82 | $6.29 | 87,010 |
| 2019-09-10 | $10.48 | $10.67 | $10.46 | $10.67 | $6.21 | 1,326 |
| 2019-09-09 | $10.40 | $10.45 | $10.40 | $10.45 | $6.08 | 2,752 |
| 2019-09-06 | $10.33 | $10.36 | $10.33 | $10.36 | $6.03 | 1,422 |
| 2019-09-05 | $10.28 | $10.38 | $10.28 | $10.38 | $6.04 | 1,719 |
| 2019-09-04 | $10.04 | $10.05 | $10.00 | $10.05 | $5.85 | 20,043 |
| 2019-09-03 | $10.12 | $10.12 | $9.94 | $9.99 | $5.81 | 10,388 |
| 2019-08-30 | $8.81 | $9.10 | $8.81 | $8.89 | $5.17 | 21,691 |
| 2019-08-29 | $8.47 | $8.50 | $8.47 | $8.47 | $4.93 | 16,940 |
| 2019-08-28 | $8.19 | $8.19 | $8.19 | $8.19 | $4.77 | 52 |
| 2019-08-27 | $8.11 | $8.20 | $8.11 | $8.19 | $4.77 | 14,095 |
| 2019-08-26 | $7.96 | $7.96 | $7.96 | $7.96 | $4.63 | 200 |
| 2019-08-23 | $8.00 | $8.00 | $7.95 | $7.95 | $4.63 | 4,572 |
| 2019-08-21 | $8.01 | $8.01 | $8.01 | $8.01 | $4.66 | 100 |
| 2019-08-20 | $8.12 | $8.12 | $8.12 | $8.12 | $4.73 | 281 |
| 2019-08-19 | $8.00 | $8.10 | $8.00 | $8.09 | $4.71 | 3,365 |
| 2019-08-16 | $7.86 | $7.86 | $7.86 | $7.86 | $4.57 | 2,070 |
| 2019-08-15 | $7.73 | $7.80 | $7.73 | $7.80 | $4.54 | 5,512 |
| 2019-08-14 | $7.71 | $7.71 | $7.70 | $7.71 | $4.48 | 5,250 |
| 2019-08-13 | $7.92 | $7.92 | $7.92 | $7.92 | $4.61 | 807 |
| 2019-08-12 | $7.90 | $7.90 | $7.73 | $7.90 | $4.60 | 3,218 |
| 2019-08-09 | $7.92 | $8.00 | $7.84 | $7.84 | $4.56 | 1,835 |
| 2019-08-08 | $8.01 | $8.08 | $7.96 | $7.96 | $4.63 | 921 |
| 2019-08-07 | $8.06 | $8.10 | $7.91 | $7.91 | $4.60 | 7,764 |
| 2019-08-06 | $8.10 | $8.18 | $8.04 | $8.15 | $4.74 | 2,878 |
| 2019-08-05 | $8.28 | $8.28 | $8.09 | $8.09 | $4.71 | 798 |
| 2019-08-02 | $8.68 | $8.68 | $8.50 | $8.50 | $4.95 | 779 |
| 2019-08-01 | $8.77 | $8.77 | $8.61 | $8.61 | $5.01 | 3,795 |
| 2019-07-31 | $8.75 | $8.88 | $8.75 | $8.88 | $5.17 | 7,300 |
| 2019-07-30 | $8.88 | $8.88 | $8.70 | $8.70 | $5.06 | 8,401 |
| 2019-07-29 | $9.03 | $9.16 | $8.91 | $8.91 | $5.19 | 821 |
| 2019-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $5.24 | 3,605 |
| 2019-07-25 | $9.05 | $9.05 | $9.01 | $9.01 | $5.24 | 4,300 |
| 2019-07-24 | $9.08 | $9.12 | $9.08 | $9.10 | $5.30 | 10,877 |
| 2019-07-23 | $9.12 | $9.12 | $9.12 | $9.12 | $5.31 | 1,179 |
| 2019-07-22 | $9.10 | $9.10 | $9.06 | $9.06 | $5.27 | 2,770 |
| 2019-07-19 | $9.19 | $9.19 | $9.19 | $9.19 | $5.35 | 125 |
| 2019-07-18 | $8.93 | $8.93 | $8.93 | $8.93 | $5.20 | 350 |
| 2019-07-17 | $9.13 | $9.13 | $9.01 | $9.06 | $5.27 | 1,110 |
| 2019-07-16 | $9.00 | $9.00 | $9.00 | $9.00 | $5.24 | 687 |
| 2019-07-15 | $9.06 | $9.12 | $9.01 | $9.12 | $5.31 | 3,021 |
| 2019-07-11 | $9.15 | $9.15 | $9.15 | $9.15 | $5.32 | 162 |
| 2019-07-10 | $9.06 | $9.18 | $9.06 | $9.18 | $5.34 | 973 |
| 2019-07-09 | $9.14 | $9.14 | $9.06 | $9.06 | $5.27 | 2,300 |
| 2019-07-08 | $9.07 | $9.13 | $9.06 | $9.06 | $5.27 | 1,086 |
| 2019-07-05 | $9.35 | $9.35 | $9.35 | $9.35 | $5.44 | 185 |
| 2019-07-03 | $9.41 | $9.51 | $9.41 | $9.51 | $5.53 | 1,006 |
| 2019-07-02 | $9.48 | $9.58 | $9.48 | $9.51 | $5.54 | 19,003 |
| 2019-07-01 | $9.47 | $9.48 | $9.35 | $9.35 | $5.44 | 11,454 |
| 2019-06-28 | $9.23 | $9.23 | $9.23 | $9.23 | $5.37 | 1,005 |
| 2019-06-27 | $9.37 | $9.48 | $9.37 | $9.48 | $5.52 | 1,630 |
| 2019-06-26 | $9.24 | $9.25 | $9.24 | $9.24 | $5.38 | 17,830 |
| 2019-06-25 | $9.18 | $9.18 | $9.13 | $9.13 | $5.31 | 1,182 |
| 2019-06-24 | $9.16 | $9.16 | $9.16 | $9.16 | $5.33 | 171 |
| 2019-06-21 | $9.13 | $9.13 | $9.13 | $9.13 | $5.31 | 28 |
| 2019-06-20 | $9.16 | $9.16 | $9.09 | $9.13 | $5.31 | 8,401 |
| 2019-06-19 | $8.93 | $8.93 | $8.93 | $8.93 | $5.19 | 622 |
| 2019-06-18 | $8.76 | $8.94 | $8.76 | $8.94 | $5.20 | 9,247 |
| 2019-06-17 | $8.55 | $8.58 | $8.55 | $8.56 | $4.98 | 3,923 |
| 2019-06-14 | $8.68 | $8.68 | $8.57 | $8.57 | $4.98 | 1,787 |
| 2019-06-13 | $8.80 | $8.80 | $8.80 | $8.80 | $5.12 | 347 |
| 2019-06-12 | $8.80 | $8.98 | $8.80 | $8.89 | $5.17 | 665 |
| 2019-06-11 | $8.99 | $8.99 | $8.88 | $8.97 | $5.22 | 1,723 |
| 2019-06-10 | $8.74 | $8.74 | $8.65 | $8.74 | $5.09 | 12,003 |
| 2019-06-07 | $8.64 | $8.64 | $8.58 | $8.58 | $4.99 | 948 |
| 2019-06-06 | $8.53 | $8.62 | $8.53 | $8.57 | $4.99 | 10,348 |
| 2019-06-05 | $9.04 | $9.30 | $9.04 | $9.26 | $4.99 | 5,475 |
| 2019-06-04 | $8.98 | $9.25 | $8.98 | $9.20 | $4.96 | 4,860 |
| 2019-06-03 | $9.00 | $9.30 | $8.95 | $9.30 | $5.01 | 5,612 |
| 2019-05-31 | $9.25 | $9.25 | $9.25 | $9.25 | $4.99 | 146 |
| 2019-05-30 | $9.39 | $9.39 | $9.39 | $9.39 | $5.06 | 4,551 |
| 2019-05-29 | $9.16 | $9.16 | $9.16 | $9.16 | $4.94 | 2,712 |
| 2019-05-28 | $9.39 | $9.42 | $9.16 | $9.16 | $4.94 | 12,562 |
| 2019-05-24 | $9.18 | $9.18 | $9.18 | $9.18 | $4.95 | 1,000 |
| 2019-05-23 | $9.19 | $9.19 | $9.00 | $9.19 | $4.95 | 1,009 |
| 2019-05-22 | $9.30 | $9.30 | $9.30 | $9.30 | $5.01 | 1,000 |
| 2019-05-21 | $9.49 | $9.49 | $9.49 | $9.49 | $5.12 | 232 |
| 2019-05-20 | $9.37 | $9.37 | $9.33 | $9.37 | $5.05 | 1,703 |
| 2019-05-17 | $9.67 | $9.67 | $9.67 | $9.67 | $5.21 | 700 |
| 2019-05-16 | $9.95 | $9.95 | $9.93 | $9.93 | $5.35 | 336 |
| 2019-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $5.28 | 1,002 |
| 2019-05-14 | $9.69 | $9.80 | $9.69 | $9.69 | $5.22 | 2,264 |
| 2019-05-13 | $9.78 | $9.86 | $9.60 | $9.60 | $5.17 | 14,925 |
| 2019-05-10 | $9.84 | $10.05 | $9.84 | $9.95 | $5.36 | 1,700 |
| 2019-05-09 | $9.94 | $9.94 | $9.93 | $9.93 | $5.35 | 320 |
| 2019-05-08 | $10.16 | $10.16 | $10.16 | $10.16 | $5.48 | 181 |
| 2019-05-06 | $10.21 | $10.22 | $10.21 | $10.22 | $5.51 | 744 |
| 2019-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $5.77 | 67 |
| 2019-05-02 | $10.71 | $10.71 | $10.71 | $10.71 | $5.77 | 152 |
| 2019-05-01 | $10.61 | $10.61 | $10.61 | $10.61 | $5.72 | 108 |
| 2019-04-30 | $10.61 | $10.62 | $10.56 | $10.62 | $5.72 | 897 |
| 2019-04-29 | $10.94 | $10.98 | $10.94 | $10.98 | $5.92 | 1,013 |
| 2019-04-26 | $10.71 | $10.71 | $10.59 | $10.61 | $5.72 | 341 |
| 2019-04-25 | $10.55 | $10.55 | $10.55 | $10.55 | $5.69 | 375 |
| 2019-04-24 | $10.81 | $10.98 | $10.81 | $10.98 | $5.92 | 531 |
| 2019-04-23 | $10.65 | $10.65 | $10.65 | $10.65 | $5.74 | 10,771 |
| 2019-04-22 | $11.02 | $11.02 | $11.02 | $11.02 | $5.94 | 233 |
| 2019-04-18 | $11.15 | $11.29 | $11.15 | $11.29 | $6.09 | 1,692 |
| 2019-04-17 | $11.22 | $11.41 | $11.22 | $11.41 | $6.15 | 30,460 |
| 2019-04-16 | $11.08 | $11.08 | $11.01 | $11.01 | $5.93 | 641 |
| 2019-04-15 | $10.94 | $10.94 | $10.94 | $10.94 | $5.90 | 39 |
| 2019-04-11 | $11.27 | $11.27 | $10.94 | $10.94 | $5.90 | 417 |
| 2019-04-10 | $11.37 | $11.37 | $11.37 | $11.37 | $6.13 | 1,303 |
| 2019-04-09 | $11.38 | $11.38 | $11.38 | $11.38 | $6.13 | 42,844 |
| 2019-04-08 | $11.46 | $11.53 | $11.46 | $11.46 | $6.18 | 1,104 |
| 2019-04-05 | $11.47 | $11.58 | $11.47 | $11.50 | $6.20 | 3,690 |
| 2019-04-04 | $11.34 | $11.50 | $11.34 | $11.50 | $6.20 | 4,960 |
| 2019-04-03 | $11.16 | $11.20 | $11.06 | $11.17 | $6.02 | 2,600 |
| 2019-04-02 | $10.89 | $10.95 | $10.89 | $10.89 | $5.87 | 13,609 |
| 2019-04-01 | $10.95 | $10.95 | $10.95 | $10.95 | $5.90 | 710 |
| 2019-03-29 | $9.68 | $9.99 | $9.68 | $9.99 | $5.38 | 1,423 |
| 2019-03-28 | $9.66 | $9.66 | $9.36 | $9.36 | $5.05 | 1,170 |
| 2019-03-27 | $9.49 | $9.49 | $9.39 | $9.43 | $5.08 | 69,898 |
| 2019-03-25 | $9.54 | $9.62 | $9.54 | $9.62 | $5.19 | 2,188 |
| 2019-03-22 | $10.00 | $10.05 | $9.91 | $9.91 | $5.34 | 21,055 |
| 2019-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $5.47 | 8 |
| 2019-03-20 | $10.13 | $10.15 | $10.13 | $10.15 | $5.47 | 610 |
| 2019-03-19 | $9.96 | $9.96 | $9.96 | $9.96 | $5.37 | 300 |
| 2019-03-15 | $9.96 | $10.02 | $9.96 | $10.02 | $5.40 | 276 |
| 2019-03-14 | $9.95 | $9.95 | $9.95 | $9.95 | $5.36 | 28 |
| 2019-03-13 | $9.95 | $9.95 | $9.95 | $9.95 | $5.36 | 623 |
| 2019-03-12 | $9.87 | $9.87 | $9.87 | $9.87 | $5.32 | 100 |
| 2019-03-11 | $9.95 | $9.95 | $9.95 | $9.95 | $5.36 | 111 |
| 2019-03-08 | $9.87 | $9.87 | $9.82 | $9.82 | $5.29 | 1,052 |
| 2019-03-07 | $10.19 | $10.19 | $10.19 | $10.19 | $5.49 | 25 |
| 2019-03-06 | $10.19 | $10.19 | $10.19 | $10.19 | $5.49 | 1,418 |
| 2019-03-05 | $10.50 | $10.60 | $10.50 | $10.60 | $5.71 | 853 |
| 2019-03-04 | $10.50 | $10.55 | $10.48 | $10.48 | $5.65 | 1,256 |
| 2019-03-01 | $10.20 | $10.35 | $10.20 | $10.35 | $5.58 | 1,542 |
| 2019-02-28 | $10.09 | $10.09 | $10.00 | $10.00 | $5.39 | 3,235 |
| 2019-02-26 | $10.16 | $10.16 | $10.16 | $10.16 | $5.48 | 103 |
| 2019-02-25 | $9.96 | $10.16 | $9.96 | $10.16 | $5.48 | 1,969 |
| 2019-02-22 | $9.80 | $9.80 | $9.70 | $9.70 | $5.23 | 4,555 |
| 2019-02-21 | $9.78 | $9.80 | $9.70 | $9.70 | $5.23 | 1,118 |
| 2019-02-20 | $9.50 | $9.60 | $9.50 | $9.60 | $5.18 | 1,250 |
| 2019-02-19 | $9.21 | $9.21 | $9.21 | $9.21 | $4.96 | 102 |
| 2019-02-15 | $9.12 | $9.12 | $9.12 | $9.12 | $4.92 | 100 |
| 2019-02-14 | $9.32 | $9.32 | $9.32 | $9.32 | $5.02 | 600 |
| 2019-02-13 | $9.48 | $9.48 | $9.33 | $9.42 | $5.08 | 1,040 |
| 2019-02-12 | $9.16 | $9.16 | $9.16 | $9.16 | $4.94 | 771 |
| 2019-02-11 | $8.90 | $9.16 | $8.90 | $9.16 | $4.94 | 3,016 |
| 2019-02-08 | $9.16 | $9.16 | $9.16 | $9.16 | $4.94 | 1 |
| 2019-02-07 | $9.16 | $9.16 | $9.16 | $9.16 | $4.94 | 450 |
| 2019-02-06 | $9.34 | $9.34 | $9.30 | $9.30 | $5.01 | 32,100 |
| 2019-02-05 | $9.33 | $9.33 | $9.33 | $9.33 | $5.03 | 86 |
| 2019-02-04 | $9.33 | $9.33 | $9.33 | $9.33 | $5.03 | 3 |
| 2019-02-01 | $9.33 | $9.41 | $9.33 | $9.33 | $5.03 | 5,003 |
| 2019-01-31 | $9.03 | $9.14 | $9.00 | $9.14 | $4.93 | 5,004 |
| 2019-01-30 | $8.94 | $8.94 | $8.81 | $8.81 | $4.75 | 433 |
| 2019-01-29 | $9.06 | $9.06 | $9.06 | $9.06 | $4.88 | 2,000 |
| 2019-01-28 | $9.11 | $9.11 | $9.11 | $9.11 | $4.91 | 24 |
| 2019-01-25 | $9.00 | $9.11 | $9.00 | $9.11 | $4.91 | 2,600 |
| 2019-01-24 | $9.04 | $9.04 | $8.76 | $8.76 | $4.72 | 975 |
| 2019-01-23 | $8.83 | $8.83 | $8.83 | $8.83 | $4.76 | 266 |
| 2019-01-22 | $8.95 | $8.95 | $8.80 | $8.81 | $4.75 | 1,526 |
| 2019-01-18 | $8.95 | $8.95 | $8.95 | $8.95 | $4.82 | 602 |
| 2019-01-17 | $8.79 | $8.79 | $8.71 | $8.71 | $4.69 | 487 |
| 2019-01-16 | $8.64 | $8.67 | $8.64 | $8.67 | $4.67 | 7,128 |
| 2019-01-15 | $8.57 | $8.58 | $8.47 | $8.58 | $4.62 | 2,615 |
| 2019-01-14 | $8.27 | $8.37 | $8.27 | $8.37 | $4.51 | 16,488 |
| 2019-01-11 | $8.13 | $8.13 | $8.13 | $8.13 | $4.38 | 300 |
| 2019-01-10 | $7.90 | $7.90 | $7.90 | $7.90 | $4.26 | 211 |
| 2019-01-09 | $8.19 | $8.19 | $8.03 | $8.03 | $4.33 | 872 |
| 2019-01-08 | $8.10 | $8.10 | $8.00 | $8.00 | $4.31 | 500 |
| 2019-01-07 | $8.04 | $8.04 | $8.04 | $8.04 | $4.33 | 320 |
| 2019-01-04 | $7.70 | $7.93 | $7.70 | $7.93 | $4.27 | 2,111 |
| 2019-01-03 | $7.81 | $7.81 | $7.70 | $7.75 | $4.18 | 2,012 |
| 2019-01-02 | $7.95 | $7.95 | $7.80 | $7.80 | $4.20 | 1,282 |
| 2018-12-31 | $8.00 | $8.00 | $7.94 | $7.94 | $4.28 | 807 |
| 2018-12-28 | $8.08 | $8.09 | $7.95 | $7.95 | $4.29 | 1,370 |
| 2018-12-27 | $7.81 | $7.82 | $7.81 | $7.82 | $4.22 | 361 |
| 2018-12-26 | $7.99 | $8.05 | $7.88 | $8.05 | $4.34 | 1,958 |
| 2018-12-24 | $8.06 | $8.06 | $7.92 | $7.92 | $4.27 | 2,451 |
| 2018-12-21 | $8.08 | $8.14 | $8.08 | $8.08 | $4.36 | 1,000 |
| 2018-12-20 | $8.19 | $8.23 | $8.19 | $8.23 | $4.44 | 279 |
| 2018-12-19 | $8.55 | $8.55 | $8.47 | $8.47 | $4.57 | 1,250 |
| 2018-12-18 | $8.64 | $8.66 | $8.64 | $8.66 | $4.67 | 825 |
| 2018-12-17 | $8.74 | $8.79 | $8.74 | $8.79 | $4.74 | 867 |
| 2018-12-14 | $8.83 | $8.83 | $8.83 | $8.83 | $4.76 | 224 |
| 2018-12-13 | $8.75 | $8.75 | $8.75 | $8.75 | $4.72 | 21,046 |
| 2018-12-12 | $8.95 | $8.95 | $8.75 | $8.75 | $4.72 | 760 |
| 2018-12-11 | $8.80 | $8.80 | $8.80 | $8.80 | $4.74 | 100 |
| 2018-12-10 | $8.82 | $8.82 | $8.82 | $8.82 | $4.75 | 132 |
| 2018-12-07 | $8.92 | $8.92 | $8.92 | $8.92 | $4.81 | 5 |
| 2018-12-06 | $8.87 | $8.93 | $8.81 | $8.92 | $4.81 | 18,955 |
| 2018-12-04 | $9.27 | $9.27 | $9.22 | $9.22 | $4.97 | 1,045 |
| 2018-12-03 | $9.17 | $9.17 | $9.14 | $9.14 | $4.93 | 1,002 |
| 2018-11-30 | $8.90 | $9.01 | $8.90 | $9.01 | $4.85 | 2,340 |
| 2018-11-29 | $8.80 | $8.84 | $8.80 | $8.80 | $4.74 | 620 |
| 2018-11-28 | $8.98 | $9.22 | $8.98 | $9.22 | $4.97 | 9,778 |
| 2018-11-27 | $9.10 | $9.10 | $8.96 | $9.00 | $4.85 | 1,917 |
| 2018-11-26 | $9.22 | $9.31 | $9.22 | $9.30 | $5.01 | 1,491 |
| 2018-11-21 | $9.68 | $9.68 | $9.65 | $9.65 | $5.20 | 500 |
| 2018-11-20 | $9.61 | $9.62 | $9.51 | $9.51 | $5.13 | 729 |
| 2018-11-19 | $9.67 | $9.75 | $9.67 | $9.75 | $5.26 | 1,312 |
| 2018-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $5.32 | 400 |
| 2018-11-15 | $9.80 | $9.80 | $9.79 | $9.80 | $5.28 | 1,278 |
| 2018-11-14 | $9.59 | $9.59 | $9.59 | $9.59 | $5.17 | 96 |
| 2018-11-13 | $9.61 | $9.62 | $9.59 | $9.59 | $5.17 | 1,933 |
| 2018-11-12 | $9.45 | $9.45 | $9.45 | $9.45 | $5.09 | 2,029 |
| 2018-11-09 | $9.67 | $9.67 | $9.45 | $9.45 | $5.09 | 6,444 |
| 2018-11-08 | $9.68 | $9.73 | $9.68 | $9.73 | $5.24 | 39,572 |
| 2018-11-07 | $9.81 | $9.81 | $9.71 | $9.73 | $5.24 | 660 |
| 2018-11-06 | $9.76 | $9.85 | $9.75 | $9.85 | $5.31 | 7,292 |
| 2018-11-05 | $9.91 | $9.91 | $9.80 | $9.80 | $5.28 | 1,745 |
| 2018-11-02 | $9.81 | $9.81 | $9.68 | $9.78 | $5.27 | 2,457 |
| 2018-11-01 | $9.43 | $9.62 | $9.43 | $9.56 | $5.15 | 3,805 |
| 2018-10-31 | $9.31 | $9.31 | $9.31 | $9.31 | $5.02 | 50 |
| 2018-10-30 | $9.19 | $9.31 | $9.19 | $9.31 | $5.02 | 1,735 |
| 2018-10-29 | $9.60 | $9.60 | $9.21 | $9.21 | $4.96 | 8,904 |
| 2018-10-26 | $11.06 | $11.15 | $11.00 | $11.00 | $5.93 | 23,206 |
| 2018-10-25 | $11.18 | $11.22 | $11.18 | $11.22 | $6.05 | 329 |
| 2018-10-24 | $11.19 | $11.19 | $11.07 | $11.07 | $5.97 | 514 |
| 2018-10-23 | $10.74 | $11.02 | $10.71 | $11.02 | $5.94 | 2,304 |
| 2018-10-22 | $10.92 | $11.33 | $10.92 | $11.26 | $6.07 | 35,200 |
| 2018-10-19 | $10.37 | $10.45 | $10.37 | $10.45 | $5.63 | 1,192 |
| 2018-10-18 | $10.43 | $10.44 | $10.32 | $10.32 | $5.56 | 9,961 |
| 2018-10-17 | $11.23 | $11.24 | $11.13 | $11.24 | $6.06 | 12,293 |
| 2018-10-16 | $11.11 | $11.26 | $11.05 | $11.20 | $6.04 | 3,098 |
| 2018-10-15 | $11.20 | $11.20 | $11.20 | $11.20 | $6.04 | 99 |
| 2018-10-12 | $11.13 | $11.20 | $11.05 | $11.20 | $6.04 | 34,570 |
| 2018-10-11 | $10.94 | $10.94 | $10.89 | $10.92 | $5.88 | 410 |
| 2018-10-10 | $11.34 | $11.34 | $11.26 | $11.30 | $6.09 | 4,012 |
| 2018-10-09 | $10.97 | $11.15 | $10.97 | $11.15 | $6.01 | 4,506 |
| 2018-10-08 | $10.90 | $10.91 | $10.84 | $10.91 | $5.88 | 6,171 |
| 2018-10-05 | $11.52 | $11.52 | $11.41 | $11.41 | $6.15 | 511 |
| 2018-10-04 | $11.36 | $11.36 | $11.22 | $11.22 | $6.05 | 1,534 |
| 2018-10-03 | $11.72 | $11.72 | $11.63 | $11.63 | $6.27 | 3,192 |
| 2018-10-02 | $11.64 | $11.64 | $11.64 | $11.64 | $6.27 | 19 |
| 2018-10-01 | $11.64 | $11.64 | $11.64 | $11.64 | $6.27 | 500 |
| 2018-09-28 | $11.64 | $11.70 | $11.64 | $11.70 | $6.31 | 46,469 |
| 2018-09-27 | $11.55 | $11.66 | $11.55 | $11.66 | $6.28 | 388 |
| 2018-09-26 | $11.60 | $11.67 | $11.60 | $11.60 | $6.25 | 1,483 |
| 2018-09-25 | $11.75 | $11.90 | $11.74 | $11.81 | $6.37 | 1,117 |
| 2018-09-24 | $11.60 | $11.80 | $11.60 | $11.80 | $6.36 | 2,768 |
| 2018-09-21 | $11.87 | $11.92 | $11.87 | $11.90 | $6.41 | 843 |
| 2018-09-20 | $11.48 | $11.48 | $11.37 | $11.48 | $6.19 | 1,314 |
| 2018-09-19 | $11.26 | $11.26 | $11.23 | $11.26 | $6.07 | 2,848 |
| 2018-09-18 | $10.82 | $10.90 | $10.82 | $10.90 | $5.88 | 6,089 |
| 2018-09-17 | $10.54 | $10.54 | $10.54 | $10.54 | $5.68 | 240 |
| 2018-09-14 | $10.63 | $10.66 | $10.60 | $10.60 | $5.71 | 1,768 |
| 2018-09-13 | $11.18 | $11.18 | $10.99 | $11.02 | $5.94 | 8,173 |
| 2018-09-12 | $10.46 | $10.84 | $10.46 | $10.74 | $5.79 | 3,464 |
| 2018-09-11 | $10.44 | $10.52 | $10.44 | $10.46 | $5.64 | 4,020 |
| 2018-09-10 | $10.76 | $10.76 | $10.64 | $10.64 | $5.74 | 10,999 |
| 2018-09-07 | $11.21 | $11.35 | $11.14 | $11.14 | $6.00 | 7,000 |
| 2018-09-06 | $11.20 | $11.20 | $11.15 | $11.18 | $6.02 | 3,220 |
| 2018-09-05 | $11.00 | $11.04 | $11.00 | $11.04 | $5.95 | 1,775 |
| 2018-09-04 | $11.30 | $11.34 | $11.22 | $11.34 | $6.11 | 2,438 |
| 2018-08-31 | $11.51 | $11.55 | $11.50 | $11.51 | $6.20 | 2,851 |
| 2018-08-30 | $11.59 | $11.62 | $11.59 | $11.62 | $6.26 | 3,475 |
| 2018-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $6.41 | 513 |
| 2018-08-28 | $11.92 | $11.92 | $11.77 | $11.80 | $6.36 | 19,783 |
| 2018-08-27 | $12.00 | $12.00 | $11.90 | $12.00 | $6.47 | 7,246 |
| 2018-08-24 | $12.00 | $12.50 | $12.00 | $12.23 | $6.59 | 14,055 |
| 2018-08-23 | $11.80 | $11.80 | $11.80 | $11.80 | $6.36 | 203 |
| 2018-08-22 | $11.90 | $11.95 | $11.81 | $11.95 | $6.44 | 578 |
| 2018-08-21 | $11.68 | $11.75 | $11.67 | $11.67 | $6.29 | 3,911 |
| 2018-08-20 | $11.30 | $11.39 | $11.30 | $11.30 | $6.09 | 6,800 |
| 2018-08-17 | $11.10 | $11.20 | $11.10 | $11.20 | $6.04 | 6,808 |
| 2018-08-16 | $11.22 | $11.34 | $11.22 | $11.34 | $6.11 | 993 |
| 2018-08-15 | $11.41 | $11.41 | $11.02 | $11.02 | $5.94 | 2,748 |
| 2018-08-14 | $11.99 | $11.99 | $11.85 | $11.85 | $6.39 | 2,520 |
| 2018-08-13 | $11.82 | $11.89 | $11.82 | $11.87 | $6.40 | 2,301 |
| 2018-08-10 | $11.82 | $12.04 | $11.82 | $12.04 | $6.49 | 675 |
| 2018-08-09 | $12.34 | $12.36 | $12.28 | $12.36 | $6.66 | 2,069 |
| 2018-08-08 | $11.84 | $11.93 | $11.80 | $11.87 | $6.40 | 1,876 |
| 2018-08-07 | $12.08 | $12.14 | $12.03 | $12.07 | $6.51 | 3,734 |
| 2018-08-06 | $11.50 | $11.50 | $11.41 | $11.42 | $6.15 | 721 |
| 2018-08-03 | $11.60 | $11.60 | $11.51 | $11.54 | $6.22 | 915 |
| 2018-08-02 | $11.60 | $11.60 | $11.60 | $11.60 | $6.25 | 505 |
| 2018-08-01 | $11.96 | $12.04 | $11.91 | $12.04 | $6.49 | 1,370 |
| 2018-07-31 | $12.54 | $12.54 | $12.50 | $12.51 | $6.74 | 2,896 |
| 2018-07-30 | $12.71 | $12.71 | $12.63 | $12.63 | $6.81 | 1,230 |
| 2018-07-27 | $12.84 | $12.84 | $12.84 | $12.84 | $6.92 | 542 |
| 2018-07-26 | $12.54 | $12.81 | $12.54 | $12.61 | $6.80 | 4,188 |
| 2018-07-25 | $13.36 | $13.36 | $13.08 | $13.10 | $7.06 | 13,767 |
| 2018-07-24 | $13.15 | $13.42 | $13.15 | $13.26 | $7.15 | 6,266 |
| 2018-07-23 | $11.99 | $12.04 | $11.89 | $11.89 | $6.41 | 5,055 |
| 2018-07-20 | $11.81 | $11.81 | $11.69 | $11.69 | $6.30 | 335 |
| 2018-07-19 | $11.50 | $11.50 | $11.46 | $11.48 | $6.19 | 1,742 |
| 2018-07-18 | $11.93 | $11.95 | $11.81 | $11.95 | $6.44 | 5,878 |
| 2018-07-17 | $12.11 | $12.13 | $12.01 | $12.08 | $6.51 | 1,072 |
| 2018-07-16 | $12.35 | $12.61 | $12.35 | $12.50 | $6.74 | 5,356 |
| 2018-07-13 | $12.47 | $12.59 | $12.47 | $12.54 | $6.76 | 2,002 |
| 2018-07-12 | $12.70 | $12.71 | $12.70 | $12.71 | $6.85 | 200 |
| 2018-07-11 | $12.97 | $12.97 | $12.97 | $12.97 | $6.99 | 63 |
| 2018-07-10 | $13.00 | $13.07 | $12.89 | $12.97 | $6.99 | 2,518 |
| 2018-07-09 | $12.81 | $13.10 | $12.81 | $12.92 | $6.96 | 3,396 |
| 2018-07-06 | $12.42 | $12.56 | $12.41 | $12.56 | $6.77 | 6,226 |
| 2018-07-05 | $12.17 | $12.39 | $12.17 | $12.20 | $6.58 | 2,500 |
| 2018-07-03 | $12.99 | $12.99 | $12.99 | $12.99 | $7.00 | 303 |
| 2018-07-02 | $12.68 | $12.73 | $12.64 | $12.73 | $6.86 | 5,335 |
| 2018-06-29 | $12.86 | $13.07 | $12.86 | $12.92 | $6.96 | 15,874 |
| 2018-06-28 | $12.20 | $12.33 | $12.20 | $12.33 | $6.65 | 1,587 |
| 2018-06-27 | $12.48 | $12.48 | $12.12 | $12.13 | $6.54 | 23,727 |
| 2018-06-26 | $13.00 | $13.10 | $13.00 | $13.10 | $7.06 | 2,711 |
| 2018-06-25 | $14.21 | $14.21 | $13.42 | $13.53 | $7.29 | 6,398 |
| 2018-06-22 | $14.36 | $14.39 | $14.32 | $14.32 | $7.72 | 5,896 |
| 2018-06-21 | $13.75 | $13.75 | $13.73 | $13.73 | $7.40 | 403 |
| 2018-06-20 | $13.70 | $13.80 | $13.70 | $13.79 | $7.43 | 4,621 |
| 2018-06-19 | $14.05 | $14.05 | $13.88 | $14.00 | $7.55 | 29,408 |
| 2018-06-18 | $14.70 | $14.74 | $14.56 | $14.73 | $7.94 | 15,966 |
| 2018-06-15 | $14.87 | $14.87 | $14.68 | $14.82 | $7.99 | 8,322 |
| 2018-06-14 | $15.00 | $15.00 | $14.84 | $14.84 | $8.00 | 34,900 |
| 2018-06-13 | $15.50 | $15.70 | $15.50 | $15.55 | $8.38 | 30,754 |
| 2018-06-12 | $15.40 | $15.41 | $15.31 | $15.41 | $8.31 | 1,082 |
| 2018-06-11 | $15.04 | $15.08 | $15.04 | $15.08 | $8.13 | 7,250 |
| 2018-06-08 | $14.80 | $14.80 | $14.73 | $14.76 | $7.96 | 1,617 |
| 2018-06-07 | $15.21 | $15.36 | $15.21 | $15.36 | $8.28 | 1,389 |
| 2018-06-06 | $15.07 | $15.37 | $15.07 | $15.37 | $8.29 | 3,360 |
| 2018-06-05 | $15.00 | $15.02 | $14.96 | $15.00 | $8.09 | 13,630 |
| 2018-06-04 | $14.71 | $15.00 | $14.71 | $14.99 | $8.08 | 4,176 |
| 2018-06-01 | $14.41 | $14.41 | $14.30 | $14.30 | $7.71 | 5,004 |
| 2018-05-31 | $14.49 | $14.49 | $14.32 | $14.40 | $7.76 | 6,299 |
| 2018-05-30 | $13.53 | $13.74 | $13.53 | $13.74 | $7.41 | 6,941 |
| 2018-05-29 | $13.62 | $13.62 | $13.25 | $13.48 | $7.27 | 10,246 |
| 2018-05-25 | $14.08 | $14.08 | $13.99 | $13.99 | $7.19 | 930 |
| 2018-05-24 | $13.88 | $14.06 | $13.88 | $13.93 | $7.15 | 880 |
| 2018-05-23 | $14.13 | $14.13 | $13.81 | $14.00 | $7.19 | 52,488 |
| 2018-05-22 | $15.13 | $15.13 | $15.00 | $15.03 | $7.72 | 3,466 |
| 2018-05-21 | $15.00 | $15.15 | $15.00 | $15.00 | $7.70 | 7,106 |
| 2018-05-18 | $15.13 | $15.40 | $15.13 | $15.14 | $7.78 | 2,248 |
| 2018-05-17 | $14.34 | $14.41 | $14.30 | $14.37 | $7.38 | 22,464 |
| 2018-05-16 | $14.46 | $14.54 | $14.26 | $14.54 | $7.47 | 10,209 |
| 2018-05-15 | $14.12 | $14.16 | $14.12 | $14.12 | $7.25 | 1,725 |
| 2018-05-14 | $14.45 | $14.62 | $14.45 | $14.55 | $7.47 | 1,203 |
| 2018-05-11 | $13.95 | $14.00 | $13.95 | $13.97 | $7.18 | 2,148 |
| 2018-05-10 | $13.14 | $13.14 | $13.14 | $13.14 | $6.75 | 79 |
| 2018-05-09 | $13.14 | $13.14 | $13.14 | $13.14 | $6.75 | 1,600 |
| 2018-05-08 | $13.33 | $13.36 | $13.33 | $13.33 | $6.85 | 3,513 |
| 2018-05-07 | $13.02 | $13.06 | $13.02 | $13.06 | $6.71 | 1,488 |
| 2018-05-04 | $12.59 | $12.67 | $12.59 | $12.67 | $6.51 | 1,490 |
| 2018-05-03 | $12.75 | $12.90 | $12.75 | $12.90 | $6.63 | 1,814 |
| 2018-05-02 | $12.73 | $12.73 | $12.73 | $12.73 | $6.54 | 190 |
| 2018-05-01 | $12.53 | $12.53 | $12.25 | $12.38 | $6.36 | 20,611 |
| 2018-04-30 | $12.83 | $12.83 | $12.57 | $12.57 | $6.46 | 4,135 |
| 2018-04-27 | $14.16 | $14.35 | $13.97 | $14.35 | $7.37 | 5,380 |
| 2018-04-26 | $14.07 | $14.07 | $13.87 | $14.07 | $7.23 | 1,481 |
| 2018-04-25 | $14.35 | $14.40 | $14.32 | $14.40 | $7.40 | 3,494 |
| 2018-04-24 | $14.04 | $14.17 | $14.04 | $14.12 | $7.25 | 4,221 |
| 2018-04-23 | $13.30 | $13.30 | $13.19 | $13.30 | $6.83 | 1,415 |
| 2018-04-20 | $12.94 | $13.08 | $12.73 | $13.08 | $6.72 | 714 |
| 2018-04-19 | $12.99 | $13.07 | $12.99 | $13.02 | $6.69 | 2,761 |
| 2018-04-18 | $12.20 | $12.36 | $12.20 | $12.29 | $6.31 | 952 |
| 2018-04-17 | $11.86 | $12.00 | $11.86 | $12.00 | $6.16 | 5,888 |
| 2018-04-16 | $11.95 | $11.95 | $11.85 | $11.85 | $6.09 | 979 |
| 2018-04-13 | $12.48 | $12.48 | $12.45 | $12.46 | $6.40 | 1,498 |
| 2018-04-12 | $12.47 | $12.56 | $12.47 | $12.52 | $6.43 | 1,793 |
| 2018-04-11 | $12.92 | $13.07 | $12.92 | $13.01 | $6.68 | 2,148 |
| 2018-04-10 | $12.79 | $12.83 | $12.79 | $12.83 | $6.59 | 4,453 |
| 2018-04-09 | $12.20 | $12.20 | $12.07 | $12.07 | $6.20 | 2,187 |
| 2018-04-06 | $12.12 | $12.12 | $12.12 | $12.12 | $6.22 | 183 |
| 2018-04-05 | $12.55 | $12.71 | $12.55 | $12.69 | $6.52 | 15,207 |
| 2018-04-04 | $12.52 | $12.52 | $12.51 | $12.51 | $6.43 | 3,929 |
| 2018-04-03 | $12.31 | $12.32 | $12.20 | $12.32 | $6.33 | 3,997 |
| 2018-04-02 | $12.73 | $12.73 | $12.50 | $12.50 | $6.42 | 1,707 |
| 2018-03-29 | $12.70 | $12.80 | $12.70 | $12.80 | $6.57 | 12,694 |
| 2018-03-28 | $12.43 | $12.43 | $12.43 | $12.43 | $6.38 | 1,073 |
| 2018-03-27 | $12.58 | $12.58 | $12.43 | $12.43 | $6.38 | 1,903 |
| 2018-03-26 | $12.30 | $12.50 | $12.28 | $12.50 | $6.42 | 2,620 |
| 2018-03-23 | $11.83 | $12.10 | $11.53 | $11.85 | $6.09 | 6,917 |
| 2018-03-22 | $12.65 | $12.68 | $12.50 | $12.50 | $6.42 | 1,848 |
| 2018-03-21 | $12.75 | $12.87 | $12.72 | $12.84 | $6.59 | 15,637 |
| 2018-03-20 | $12.90 | $12.94 | $12.88 | $12.94 | $6.65 | 11,299 |
| 2018-03-19 | $12.58 | $12.78 | $12.58 | $12.62 | $6.48 | 4,178 |
| 2018-03-16 | $13.43 | $13.43 | $13.33 | $13.41 | $6.89 | 3,056 |
| 2018-03-15 | $13.77 | $13.80 | $13.72 | $13.80 | $7.09 | 6,701 |
| 2018-03-14 | $14.08 | $14.08 | $14.03 | $14.04 | $7.21 | 2,879 |
| 2018-03-13 | $13.76 | $13.81 | $13.65 | $13.72 | $7.05 | 7,040 |
| 2018-03-12 | $14.14 | $14.21 | $14.08 | $14.10 | $7.24 | 5,984 |
| 2018-03-09 | $14.08 | $14.24 | $14.00 | $14.21 | $7.30 | 11,789 |
| 2018-03-08 | $14.02 | $14.04 | $13.93 | $13.93 | $7.15 | 14,342 |
| 2018-03-07 | $14.01 | $14.12 | $13.88 | $14.02 | $7.20 | 4,723 |
| 2018-03-06 | $14.30 | $14.30 | $14.30 | $14.30 | $7.34 | 616 |
| 2018-03-05 | $13.70 | $14.01 | $13.70 | $14.01 | $7.20 | 3,407 |
| 2018-03-02 | $13.96 | $13.99 | $13.78 | $13.96 | $7.17 | 5,999 |
| 2018-03-01 | $15.03 | $15.03 | $15.03 | $15.03 | $7.72 | 100 |
| 2018-02-28 | $14.91 | $15.03 | $14.90 | $15.03 | $7.72 | 1,917 |
| 2018-02-27 | $15.11 | $15.11 | $14.88 | $14.93 | $7.67 | 6,841 |
| 2018-02-26 | $16.22 | $16.57 | $16.22 | $16.32 | $8.38 | 11,638 |
| 2018-02-23 | $16.75 | $17.01 | $16.75 | $16.82 | $8.64 | 7,659 |
| 2018-02-22 | $16.40 | $16.43 | $16.30 | $16.30 | $8.37 | 5,968 |
| 2018-02-21 | $15.90 | $16.00 | $15.85 | $15.85 | $8.14 | 9,181 |
| 2018-02-20 | $15.89 | $15.89 | $15.59 | $15.82 | $8.12 | 2,860 |
| 2018-02-16 | $16.50 | $16.61 | $16.45 | $16.50 | $8.47 | 17,056 |
| 2018-02-15 | $16.22 | $16.37 | $16.22 | $16.34 | $8.39 | 13,967 |
| 2018-02-14 | $15.38 | $15.86 | $15.38 | $15.86 | $8.15 | 7,480 |
| 2018-02-13 | $14.28 | $14.35 | $14.16 | $14.35 | $7.37 | 10,714 |
| 2018-02-12 | $13.90 | $14.34 | $13.90 | $14.23 | $7.31 | 56,517 |
| 2018-02-09 | $13.82 | $13.82 | $13.40 | $13.77 | $7.07 | 26,259 |
| 2018-02-08 | $14.52 | $14.52 | $14.27 | $14.35 | $7.37 | 8,314 |
| 2018-02-07 | $15.29 | $15.39 | $15.02 | $15.14 | $7.77 | 9,876 |
| 2018-02-06 | $16.25 | $16.88 | $16.25 | $16.88 | $8.67 | 8,281 |
| 2018-02-05 | $18.03 | $18.25 | $17.73 | $17.86 | $9.17 | 23,232 |
| 2018-02-02 | $18.33 | $18.42 | $18.10 | $18.10 | $9.30 | 9,430 |
| 2018-02-01 | $17.13 | $17.13 | $16.96 | $17.03 | $8.75 | 7,721 |
| 2018-01-31 | $17.48 | $17.56 | $17.24 | $17.34 | $8.91 | 11,993 |
| 2018-01-30 | $17.85 | $17.97 | $17.81 | $17.81 | $9.15 | 19,971 |
| 2018-01-29 | $18.44 | $18.57 | $18.44 | $18.49 | $9.50 | 40,075 |
| 2018-01-26 | $17.24 | $17.30 | $17.24 | $17.29 | $8.88 | 16,005 |
| 2018-01-25 | $16.96 | $17.03 | $16.94 | $16.94 | $8.70 | 13,450 |
| 2018-01-24 | $16.60 | $16.66 | $16.30 | $16.37 | $8.41 | 59,516 |
| 2018-01-23 | $15.60 | $15.67 | $15.60 | $15.63 | $8.03 | 5,591 |
| 2018-01-22 | $15.62 | $15.79 | $15.62 | $15.79 | $8.11 | 13,940 |
| 2018-01-19 | $15.41 | $15.46 | $15.25 | $15.46 | $7.94 | 30,062 |
| 2018-01-18 | $14.52 | $14.75 | $14.28 | $14.67 | $7.53 | 5,004 |
| 2018-01-17 | $14.26 | $14.28 | $14.21 | $14.21 | $7.30 | 11,211 |
| 2018-01-16 | $14.67 | $14.67 | $14.26 | $14.26 | $7.32 | 10,666 |
| 2018-01-12 | $15.12 | $15.30 | $15.12 | $15.30 | $7.86 | 31,963 |
| 2018-01-11 | $14.56 | $14.66 | $14.55 | $14.62 | $7.51 | 21,235 |
| 2018-01-10 | $14.94 | $14.95 | $14.86 | $14.87 | $7.64 | 12,368 |
| 2018-01-09 | $14.90 | $14.91 | $14.86 | $14.86 | $7.63 | 8,559 |
| 2018-01-08 | $14.63 | $14.80 | $14.63 | $14.67 | $7.53 | 49,472 |
| 2018-01-05 | $12.94 | $12.94 | $12.81 | $12.93 | $6.64 | 27,789 |
| 2018-01-04 | $12.74 | $12.80 | $12.73 | $12.80 | $6.57 | 5,927 |
| 2018-01-03 | $12.71 | $12.90 | $12.71 | $12.90 | $6.63 | 17,025 |
| 2018-01-02 | $12.43 | $12.52 | $12.43 | $12.52 | $6.43 | 38,814 |
| 2017-12-29 | $11.77 | $11.77 | $11.69 | $11.70 | $6.01 | 4,622 |
| 2017-12-28 | $11.66 | $11.69 | $11.66 | $11.69 | $6.00 | 15,552 |
| 2017-12-27 | $11.71 | $11.73 | $11.63 | $11.67 | $5.99 | 14,165 |
| 2017-12-26 | $10.95 | $10.95 | $10.89 | $10.95 | $5.62 | 8,505 |
| 2017-12-22 | $10.94 | $10.94 | $10.82 | $10.87 | $5.58 | 15,984 |
| 2017-12-21 | $10.92 | $10.95 | $10.92 | $10.92 | $5.61 | 23,583 |
| 2017-12-20 | $10.62 | $10.62 | $10.62 | $10.62 | $5.45 | 1,702 |
| 2017-12-19 | $10.70 | $10.70 | $10.67 | $10.67 | $5.48 | 39,687 |
| 2017-12-18 | $10.59 | $10.75 | $10.59 | $10.70 | $5.50 | 24,759 |
| 2017-12-15 | $10.14 | $10.19 | $10.14 | $10.16 | $5.22 | 16,991 |
| 2017-12-14 | $10.25 | $10.31 | $10.25 | $10.27 | $5.27 | 34,602 |
| 2017-12-13 | $10.04 | $10.22 | $10.04 | $10.14 | $5.21 | 76,101 |
| 2017-12-12 | $9.70 | $9.71 | $9.69 | $9.70 | $4.98 | 12,969 |
| 2017-12-11 | $9.70 | $9.70 | $9.65 | $9.68 | $4.97 | 13,874 |
| 2017-12-08 | $9.24 | $9.28 | $9.23 | $9.23 | $4.74 | 6,469 |
| 2017-12-07 | $9.05 | $9.07 | $9.02 | $9.04 | $4.64 | 1,055 |
| 2017-12-06 | $9.55 | $9.55 | $9.55 | $9.55 | $4.90 | 79 |
| 2017-12-05 | $9.53 | $9.57 | $9.53 | $9.55 | $4.90 | 7,404 |
| 2017-12-04 | $9.57 | $9.58 | $9.53 | $9.53 | $4.89 | 1,600 |
| 2017-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $4.88 | 2,134 |
| 2017-11-30 | $9.33 | $9.33 | $9.30 | $9.30 | $4.78 | 2,581 |
| 2017-11-29 | $9.27 | $9.27 | $9.27 | $9.27 | $4.76 | 1,390 |
| 2017-11-28 | $9.43 | $9.48 | $9.40 | $9.48 | $4.87 | 4,436 |
| 2017-11-27 | $9.31 | $9.35 | $9.31 | $9.35 | $4.80 | 395 |
| 2017-11-24 | $9.48 | $9.48 | $9.43 | $9.43 | $4.84 | 200 |
| 2017-11-22 | $9.36 | $9.40 | $9.36 | $9.36 | $4.81 | 5,753 |
| 2017-11-21 | $9.35 | $9.36 | $9.34 | $9.35 | $4.80 | 6,483 |
| 2017-11-20 | $9.19 | $9.25 | $9.19 | $9.25 | $4.75 | 304 |
| 2017-11-17 | $9.01 | $9.03 | $9.01 | $9.02 | $4.63 | 2,385 |
| 2017-11-16 | $9.42 | $9.42 | $9.38 | $9.40 | $4.83 | 8,593 |
| 2017-11-15 | $9.51 | $9.56 | $9.50 | $9.50 | $4.88 | 11,283 |
| 2017-11-14 | $9.82 | $9.83 | $9.78 | $9.78 | $5.02 | 3,337 |
| 2017-11-13 | $9.79 | $9.84 | $9.79 | $9.84 | $5.05 | 3,290 |
| 2017-11-10 | $9.97 | $9.99 | $9.97 | $9.99 | $5.13 | 3,598 |
| 2017-11-09 | $9.87 | $9.90 | $9.84 | $9.85 | $5.06 | 6,340 |
| 2017-11-08 | $9.78 | $9.85 | $9.78 | $9.85 | $5.06 | 4,654 |
| 2017-11-07 | $9.76 | $9.77 | $9.75 | $9.75 | $5.01 | 8,007 |
| 2017-11-06 | $9.61 | $9.67 | $9.60 | $9.67 | $4.97 | 8,872 |
| 2017-11-03 | $9.61 | $9.61 | $9.57 | $9.57 | $4.92 | 1,087 |
| 2017-11-02 | $9.68 | $9.68 | $9.63 | $9.68 | $4.97 | 32,364 |
| 2017-11-01 | $9.65 | $9.75 | $9.65 | $9.73 | $5.00 | 8,751 |
| 2017-10-31 | $9.84 | $9.88 | $9.84 | $9.88 | $5.07 | 9,598 |
| 2017-10-30 | $9.58 | $9.58 | $9.52 | $9.52 | $4.89 | 960 |
| 2017-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $5.10 | 111 |
| 2017-10-26 | $9.93 | $9.97 | $9.93 | $9.93 | $5.10 | 1,265 |
| 2017-10-25 | $10.08 | $10.10 | $10.08 | $10.10 | $5.19 | 2,675 |
| 2017-10-24 | $10.07 | $10.08 | $10.07 | $10.07 | $5.17 | 3,230 |
| 2017-10-23 | $10.01 | $10.03 | $10.01 | $10.01 | $5.14 | 4,867 |
| 2017-10-20 | $9.80 | $9.90 | $9.79 | $9.85 | $5.06 | 3,736 |
| 2017-10-19 | $9.59 | $9.70 | $9.59 | $9.70 | $4.98 | 600 |
| 2017-10-18 | $10.06 | $10.08 | $10.06 | $10.08 | $5.18 | 2,416 |
| 2017-10-17 | $10.02 | $10.02 | $10.01 | $10.01 | $5.14 | 430 |
| 2017-10-16 | $10.13 | $10.13 | $10.02 | $10.02 | $5.15 | 3,081 |
| 2017-10-13 | $9.94 | $10.05 | $9.94 | $10.01 | $5.14 | 10,654 |
| 2017-10-12 | $9.90 | $10.01 | $9.90 | $10.01 | $5.14 | 997 |
| 2017-10-11 | $10.03 | $10.05 | $10.03 | $10.05 | $5.16 | 5,177 |
| 2017-10-10 | $10.12 | $10.21 | $10.12 | $10.13 | $5.20 | 9,696 |
| 2017-10-09 | $10.16 | $10.22 | $10.16 | $10.16 | $5.22 | 1,469 |
| 2017-10-06 | $10.48 | $10.48 | $10.39 | $10.45 | $5.37 | 20,176 |
| 2017-10-05 | $10.35 | $10.35 | $10.29 | $10.34 | $5.31 | 2,048 |
| 2017-10-04 | $10.27 | $10.27 | $10.27 | $10.27 | $5.27 | 250 |
| 2017-10-03 | $9.99 | $10.06 | $9.99 | $10.06 | $5.17 | 11,553 |
| 2017-10-02 | $9.84 | $9.86 | $9.84 | $9.85 | $5.06 | 2,947 |
| 2017-09-29 | $9.76 | $9.86 | $9.76 | $9.86 | $5.06 | 5,306 |
| 2017-09-28 | $9.97 | $9.97 | $9.97 | $9.97 | $5.12 | 70 |
| 2017-09-27 | $9.99 | $9.99 | $9.97 | $9.97 | $5.12 | 2,400 |
| 2017-09-26 | $9.90 | $9.91 | $9.87 | $9.87 | $5.07 | 37,002 |
| 2017-09-25 | $9.99 | $9.99 | $9.99 | $9.99 | $5.13 | 131 |
| 2017-09-22 | $9.97 | $10.01 | $9.97 | $9.99 | $5.13 | 3,306 |
| 2017-09-21 | $10.30 | $10.31 | $10.29 | $10.29 | $5.28 | 2,985 |
| 2017-09-20 | $10.43 | $10.52 | $10.42 | $10.52 | $5.40 | 14,151 |
| 2017-09-19 | $10.27 | $10.34 | $10.25 | $10.29 | $5.28 | 4,208 |
| 2017-09-18 | $10.42 | $10.46 | $10.32 | $10.32 | $5.30 | 2,854 |
| 2017-09-15 | $10.25 | $10.26 | $10.24 | $10.26 | $5.27 | 560 |
| 2017-09-14 | $10.58 | $10.64 | $10.58 | $10.58 | $5.43 | 6,864 |
| 2017-09-13 | $10.55 | $10.59 | $10.55 | $10.57 | $5.43 | 20,744 |
| 2017-09-12 | $10.45 | $10.49 | $10.45 | $10.48 | $5.38 | 5,277 |
| 2017-09-11 | $10.20 | $10.25 | $10.16 | $10.25 | $5.26 | 15,067 |
| 2017-09-08 | $9.97 | $9.99 | $9.95 | $9.95 | $5.11 | 3,779 |
| 2017-09-07 | $9.90 | $9.92 | $9.90 | $9.91 | $5.09 | 13,239 |
| 2017-09-06 | $9.83 | $9.83 | $9.79 | $9.79 | $5.03 | 5,271 |
| 2017-09-05 | $9.89 | $9.90 | $9.84 | $9.86 | $5.06 | 1,384 |
| 2017-09-01 | $10.19 | $10.20 | $10.19 | $10.20 | $5.24 | 22,309 |
| 2017-08-31 | $9.95 | $9.99 | $9.95 | $9.99 | $5.13 | 15,206 |
| 2017-08-30 | $10.02 | $10.05 | $9.77 | $9.87 | $5.07 | 13,257 |
| 2017-08-29 | $9.70 | $9.70 | $9.66 | $9.70 | $4.98 | 957 |
| 2017-08-28 | $9.70 | $9.70 | $9.50 | $9.59 | $4.93 | 11,478 |
| 2017-08-25 | $9.37 | $9.40 | $9.37 | $9.40 | $4.83 | 4,106 |
| 2017-08-24 | $9.32 | $9.32 | $9.32 | $9.32 | $4.79 | 4 |
| 2017-08-23 | $9.37 | $9.37 | $9.32 | $9.32 | $4.79 | 5,923 |
| 2017-08-22 | $9.30 | $9.33 | $9.30 | $9.31 | $4.78 | 3,335 |
| 2017-08-21 | $9.26 | $9.33 | $9.26 | $9.33 | $4.79 | 4,719 |
| 2017-08-18 | $8.98 | $8.98 | $8.98 | $8.98 | $4.61 | 600 |
| 2017-08-17 | $9.11 | $9.11 | $9.08 | $9.08 | $4.66 | 943 |
| 2017-08-16 | $9.09 | $9.09 | $9.04 | $9.04 | $4.64 | 1,455 |
| 2017-08-15 | $9.10 | $9.10 | $8.95 | $8.99 | $4.61 | 5,965 |
| 2017-08-14 | $9.40 | $9.40 | $9.40 | $9.40 | $4.83 | 87 |
| 2017-08-11 | $9.44 | $9.45 | $9.40 | $9.40 | $4.83 | 856 |
| 2017-08-10 | $10.14 | $10.14 | $9.87 | $9.87 | $5.07 | 2,216 |
| 2017-08-09 | $10.39 | $10.44 | $10.38 | $10.39 | $5.34 | 20,124 |
| 2017-08-08 | $10.19 | $10.19 | $10.19 | $10.19 | $5.23 | 4 |
| 2017-08-07 | $10.22 | $10.23 | $10.19 | $10.19 | $5.23 | 4,499 |
| 2017-08-04 | $10.00 | $10.05 | $9.98 | $9.98 | $5.13 | 9,272 |
| 2017-08-03 | $9.55 | $9.59 | $9.49 | $9.51 | $4.88 | 6,929 |
| 2017-08-02 | $9.99 | $9.99 | $9.86 | $9.87 | $5.07 | 4,005 |
| 2017-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $5.02 | 49 |
| 2017-07-31 | $9.72 | $9.80 | $9.72 | $9.77 | $5.02 | 2,587 |
| 2017-07-28 | $9.40 | $9.43 | $9.40 | $9.41 | $4.83 | 8,456 |
| 2017-07-27 | $9.68 | $9.69 | $9.51 | $9.51 | $4.88 | 20,713 |
| 2017-07-26 | $9.85 | $9.85 | $9.77 | $9.82 | $5.04 | 31,933 |
| 2017-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $5.08 | 9,423 |
| 2017-07-24 | $9.93 | $9.96 | $9.93 | $9.94 | $5.11 | 10,373 |
| 2017-07-21 | $9.98 | $9.98 | $9.92 | $9.92 | $5.09 | 6,714 |
| 2017-07-20 | $9.93 | $10.02 | $9.92 | $9.93 | $5.10 | 10,481 |
| 2017-07-19 | $10.17 | $10.24 | $10.17 | $10.22 | $5.25 | 22,478 |
| 2017-07-18 | $9.75 | $9.75 | $9.72 | $9.73 | $5.00 | 11,534 |
| 2017-07-17 | $9.54 | $9.56 | $9.54 | $9.55 | $4.90 | 15,199 |
| 2017-07-14 | $9.41 | $9.52 | $9.41 | $9.52 | $4.89 | 15,299 |
| 2017-07-13 | $9.35 | $9.35 | $9.28 | $9.31 | $4.78 | 16,471 |
| 2017-07-12 | $9.00 | $9.14 | $9.00 | $9.12 | $4.68 | 23,586 |
| 2017-07-11 | $8.90 | $8.91 | $8.89 | $8.90 | $4.57 | 8,444 |
| 2017-07-10 | $8.90 | $8.90 | $8.89 | $8.89 | $4.57 | 2,478 |
| 2017-07-07 | $8.94 | $8.99 | $8.94 | $8.96 | $4.60 | 9,973 |
| 2017-07-06 | $8.98 | $8.99 | $8.98 | $8.99 | $4.62 | 7,030 |
| 2017-07-05 | $8.83 | $8.90 | $8.83 | $8.90 | $4.57 | 7,572 |
| 2017-07-03 | $8.85 | $8.87 | $8.85 | $8.85 | $4.55 | 5,817 |
| 2017-06-30 | $8.69 | $8.83 | $8.69 | $8.71 | $4.47 | 10,937 |
| 2017-06-29 | $8.63 | $8.63 | $8.52 | $8.52 | $4.38 | 12,878 |
| 2017-06-28 | $8.44 | $8.44 | $8.34 | $8.37 | $4.30 | 7,717 |
| 2017-06-27 | $8.23 | $8.24 | $8.23 | $8.23 | $4.23 | 8,696 |
| 2017-06-26 | $8.25 | $8.28 | $8.23 | $8.26 | $4.24 | 4,910 |
| 2017-06-23 | $8.20 | $8.22 | $8.20 | $8.21 | $4.15 | 8,287 |
| 2017-06-22 | $8.22 | $8.22 | $8.14 | $8.18 | $4.13 | 47,828 |
| 2017-06-21 | $8.20 | $8.31 | $8.19 | $8.31 | $4.20 | 60,959 |
| 2017-06-20 | $8.22 | $8.22 | $8.22 | $8.22 | $4.15 | 296 |
| 2017-06-19 | $8.36 | $8.40 | $8.35 | $8.39 | $4.24 | 16,462 |
| 2017-06-16 | $8.10 | $8.10 | $8.09 | $8.09 | $4.09 | 6,446 |
| 2017-06-15 | $34.80 | $35.70 | $34.75 | $35.15 | $17.75 | 128,386 |
| 2017-06-14 | $34.35 | $35.30 | $33.85 | $35.25 | $17.81 | 254,688 |
| 2017-06-13 | $34.90 | $35.25 | $34.30 | $34.65 | $17.50 | 295,301 |
| 2017-06-12 | $36.25 | $36.70 | $34.30 | $34.65 | $17.50 | 519,533 |
| 2017-06-09 | $34.80 | $36.35 | $34.80 | $36.20 | $18.28 | 473,780 |
| 2017-06-08 | $32.85 | $34.80 | $32.70 | $34.65 | $17.50 | 636,435 |
| 2017-06-07 | $32.65 | $33.00 | $32.55 | $32.95 | $16.64 | 173,805 |
| 2017-06-06 | $31.65 | $32.70 | $31.45 | $32.55 | $16.44 | 153,802 |
| 2017-06-05 | $32.35 | $32.55 | $32.00 | $32.15 | $16.24 | 530,989 |
| 2017-06-02 | $31.85 | $32.80 | $31.75 | $32.40 | $16.37 | 175,451 |
| 2017-06-01 | $31.70 | $32.10 | $31.30 | $32.05 | $16.19 | 374,938 |
| 2017-05-31 | $31.75 | $31.75 | $30.95 | $31.55 | $15.94 | 116,996 |
| 2017-05-30 | $31.80 | $31.85 | $31.35 | $31.70 | $16.01 | 110,733 |
| 2017-05-26 | $32.25 | $32.30 | $31.75 | $32.00 | $16.16 | 108,391 |
| 2017-05-25 | $32.60 | $32.65 | $32.10 | $32.25 | $16.29 | 120,073 |
| 2017-05-24 | $32.85 | $32.95 | $32.20 | $32.50 | $16.42 | 121,224 |
| 2017-05-23 | $32.15 | $33.15 | $31.90 | $32.85 | $16.59 | 140,917 |
| 2017-05-22 | $31.85 | $32.15 | $31.50 | $32.15 | $16.24 | 65,904 |
| 2017-05-19 | $32.10 | $32.45 | $31.60 | $31.70 | $16.01 | 143,585 |
| 2017-05-18 | $31.25 | $32.28 | $31.25 | $32.20 | $16.26 | 184,906 |
| 2017-05-17 | $32.00 | $32.15 | $31.05 | $31.40 | $15.86 | 202,811 |
| 2017-05-16 | $32.60 | $32.78 | $32.20 | $32.70 | $16.52 | 151,884 |
| 2017-05-15 | $32.35 | $32.95 | $32.30 | $32.60 | $16.47 | 129,367 |
| 2017-05-12 | $32.45 | $32.45 | $31.85 | $32.15 | $16.24 | 210,280 |
| 2017-05-11 | $32.75 | $33.00 | $32.20 | $32.60 | $16.47 | 274,130 |
| 2017-05-10 | $32.85 | $33.20 | $32.80 | $32.95 | $16.64 | 114,052 |
| 2017-05-09 | $33.40 | $33.75 | $32.85 | $33.05 | $16.67 | 113,170 |
| 2017-05-08 | $33.25 | $33.75 | $33.18 | $33.45 | $16.87 | 103,551 |
| 2017-05-05 | $33.85 | $33.85 | $33.25 | $33.55 | $16.92 | 82,854 |
| 2017-05-04 | $33.60 | $33.95 | $33.40 | $33.75 | $17.02 | 143,973 |
| 2017-05-03 | $33.00 | $33.40 | $32.95 | $33.30 | $16.79 | 342,501 |
| 2017-05-02 | $33.70 | $33.70 | $33.08 | $33.25 | $16.77 | 157,007 |
| 2017-05-01 | $33.65 | $33.90 | $33.30 | $33.65 | $16.97 | 95,592 |
| 2017-04-28 | $34.25 | $34.40 | $33.40 | $33.45 | $16.87 | 104,109 |
| 2017-04-27 | $34.75 | $34.75 | $33.95 | $34.20 | $17.25 | 98,493 |
| 2017-04-26 | $34.35 | $34.90 | $34.30 | $34.60 | $17.45 | 346,173 |
| 2017-04-25 | $34.80 | $35.05 | $34.35 | $34.40 | $17.35 | 163,127 |
| 2017-04-24 | $34.60 | $35.05 | $34.25 | $34.55 | $17.43 | 181,599 |
| 2017-04-21 | $33.90 | $34.08 | $33.45 | $33.85 | $17.07 | 164,039 |
| 2017-04-20 | $33.15 | $33.95 | $33.05 | $33.90 | $17.10 | 156,420 |
| 2017-04-19 | $32.40 | $33.00 | $32.40 | $32.85 | $16.57 | 323,148 |
| 2017-04-18 | $32.30 | $32.90 | $31.50 | $32.25 | $16.27 | 315,840 |
| 2017-04-17 | $31.75 | $32.40 | $31.40 | $32.40 | $16.34 | 244,028 |
| 2017-04-13 | $32.75 | $32.90 | $31.70 | $31.75 | $16.01 | 298,322 |
| 2017-04-12 | $33.35 | $33.45 | $32.75 | $32.80 | $16.54 | 103,925 |
| 2017-04-11 | $32.90 | $33.48 | $32.75 | $33.45 | $16.87 | 117,687 |
| 2017-04-10 | $33.55 | $33.75 | $32.63 | $33.10 | $16.69 | 130,788 |
| 2017-04-07 | $32.80 | $33.50 | $32.70 | $33.45 | $16.87 | 367,549 |
| 2017-04-06 | $32.75 | $33.45 | $32.50 | $33.25 | $16.77 | 197,040 |
| 2017-04-05 | $34.05 | $34.20 | $32.70 | $32.75 | $16.52 | 224,599 |
| 2017-04-04 | $34.10 | $34.43 | $33.60 | $33.85 | $17.07 | 385,125 |
| 2017-04-03 | $35.05 | $35.18 | $33.90 | $34.15 | $17.22 | 432,355 |
| 2017-03-31 | $35.20 | $35.25 | $34.65 | $35.05 | $17.68 | 456,196 |
| 2017-03-30 | $33.65 | $35.30 | $33.65 | $35.20 | $17.75 | 296,258 |
| 2017-03-29 | $33.50 | $33.85 | $33.10 | $33.55 | $16.92 | 172,661 |
| 2017-03-28 | $32.55 | $33.70 | $32.50 | $33.55 | $16.92 | 171,319 |
| 2017-03-27 | $32.90 | $32.90 | $32.35 | $32.70 | $16.49 | 498,920 |
| 2017-03-24 | $33.45 | $33.85 | $33.15 | $33.55 | $16.92 | 183,730 |
| 2017-03-23 | $33.15 | $34.00 | $32.95 | $33.45 | $16.87 | 217,965 |
| 2017-03-22 | $32.95 | $33.35 | $32.30 | $33.05 | $16.67 | 329,760 |
| 2017-03-21 | $35.35 | $35.35 | $32.85 | $33.05 | $16.67 | 460,005 |
| 2017-03-20 | $35.55 | $35.60 | $35.05 | $35.20 | $17.75 | 274,776 |
| 2017-03-17 | $35.15 | $35.85 | $34.70 | $35.75 | $18.03 | 1,288,849 |
| 2017-03-16 | $35.25 | $35.70 | $35.05 | $35.35 | $17.83 | 275,706 |
| 2017-03-15 | $35.40 | $35.85 | $35.08 | $35.15 | $17.73 | 197,132 |
| 2017-03-14 | $35.35 | $35.40 | $34.85 | $35.30 | $17.80 | 135,518 |
| 2017-03-13 | $35.50 | $35.98 | $35.35 | $35.55 | $17.93 | 152,115 |
| 2017-03-10 | $35.80 | $36.15 | $35.15 | $35.50 | $17.90 | 209,463 |
| 2017-03-09 | $35.50 | $35.80 | $35.45 | $35.60 | $17.95 | 222,115 |
| 2017-03-08 | $36.00 | $36.25 | $35.45 | $35.45 | $17.88 | 160,983 |
| 2017-03-07 | $36.20 | $36.40 | $35.68 | $35.70 | $18.01 | 317,933 |
| 2017-03-06 | $36.20 | $36.43 | $35.85 | $36.30 | $18.31 | 278,223 |
| 2017-03-03 | $36.05 | $36.55 | $36.05 | $36.35 | $18.33 | 208,377 |
| 2017-03-02 | $36.70 | $36.70 | $35.95 | $36.05 | $18.18 | 231,096 |
| 2017-03-01 | $36.65 | $37.15 | $36.65 | $36.70 | $18.51 | 368,060 |
| 2017-02-28 | $36.55 | $36.55 | $35.69 | $35.95 | $18.13 | 187,211 |
| 2017-02-27 | $36.10 | $36.70 | $36.05 | $36.65 | $18.48 | 307,920 |
| 2017-02-24 | $36.40 | $36.85 | $36.05 | $36.15 | $18.23 | 111,998 |
| 2017-02-23 | $36.65 | $36.85 | $36.00 | $36.80 | $18.56 | 213,057 |
| 2017-02-22 | $36.35 | $37.00 | $36.25 | $36.60 | $18.46 | 206,802 |
| 2017-02-21 | $36.65 | $36.95 | $36.15 | $36.45 | $18.38 | 158,562 |
| 2017-02-17 | $36.80 | $36.80 | $36.10 | $36.55 | $18.43 | 241,027 |
| 2017-02-16 | $36.55 | $36.93 | $36.40 | $36.85 | $18.59 | 277,424 |
| 2017-02-15 | $36.10 | $36.78 | $36.00 | $36.70 | $18.51 | 307,492 |
| 2017-02-14 | $36.00 | $36.42 | $35.95 | $36.05 | $18.18 | 374,857 |
| 2017-02-13 | $35.70 | $36.50 | $35.68 | $36.15 | $18.23 | 198,448 |
| 2017-02-10 | $35.30 | $35.60 | $34.65 | $35.60 | $17.95 | 175,515 |
| 2017-02-09 | $34.35 | $35.40 | $34.35 | $35.35 | $17.83 | 195,363 |
| 2017-02-08 | $34.30 | $34.55 | $33.85 | $34.20 | $17.25 | 120,312 |
| 2017-02-07 | $34.55 | $34.95 | $34.35 | $34.45 | $17.35 | 133,600 |
| 2017-02-06 | $34.75 | $35.30 | $34.48 | $34.55 | $17.40 | 196,848 |
| 2017-02-03 | $34.20 | $34.95 | $34.20 | $34.80 | $17.53 | 257,506 |
| 2017-02-02 | $34.40 | $35.10 | $33.75 | $33.85 | $17.05 | 291,201 |
| 2017-02-01 | $35.50 | $36.15 | $34.60 | $34.60 | $17.42 | 252,879 |
| 2017-01-31 | $35.50 | $36.00 | $34.55 | $35.25 | $17.75 | 468,903 |
| 2017-01-30 | $36.00 | $36.25 | $35.55 | $35.60 | $17.93 | 584,182 |
| 2017-01-27 | $36.50 | $36.93 | $36.25 | $36.30 | $18.28 | 552,553 |
| 2017-01-26 | $36.50 | $36.90 | $36.35 | $36.65 | $18.46 | 918,135 |
| 2017-01-25 | $35.40 | $36.75 | $35.40 | $36.60 | $18.43 | 765,870 |
| 2017-01-24 | $33.35 | $35.63 | $33.00 | $35.40 | $17.83 | 899,102 |
| 2017-01-23 | $33.30 | $33.85 | $32.60 | $33.35 | $16.80 | 1,705,706 |
| 2017-01-20 | $32.50 | $33.30 | $32.50 | $33.20 | $16.72 | 492,094 |
| 2017-01-19 | $32.70 | $32.95 | $32.30 | $32.45 | $16.34 | 264,761 |
| 2017-01-18 | $32.60 | $32.73 | $32.20 | $32.70 | $16.47 | 232,807 |
| 2017-01-17 | $32.80 | $32.93 | $31.95 | $32.30 | $16.27 | 405,130 |
| 2017-01-13 | $32.20 | $33.00 | $32.05 | $32.95 | $16.59 | 483,780 |
| 2017-01-12 | $31.85 | $32.05 | $31.35 | $32.00 | $16.12 | 350,343 |
| 2017-01-11 | $31.75 | $32.00 | $30.31 | $31.95 | $16.09 | 144,691 |
| 2017-01-10 | $31.45 | $31.90 | $31.15 | $31.70 | $15.96 | 257,733 |
| 2017-01-09 | $32.05 | $32.15 | $31.30 | $31.55 | $15.89 | 348,078 |
| 2017-01-06 | $32.40 | $32.63 | $32.05 | $32.15 | $16.19 | 162,056 |
| 2017-01-05 | $32.55 | $32.95 | $32.00 | $32.35 | $16.29 | 314,538 |
| 2017-01-04 | $32.00 | $32.85 | $31.75 | $32.85 | $16.54 | 280,113 |
| 2017-01-03 | $32.45 | $32.95 | $31.60 | $32.05 | $16.14 | 283,738 |
| 2016-12-30 | $32.10 | $32.10 | $31.55 | $31.90 | $16.07 | 159,829 |
| 2016-12-29 | $32.50 | $32.70 | $31.85 | $32.05 | $16.14 | 192,212 |
| 2016-12-28 | $32.40 | $32.70 | $32.20 | $32.60 | $16.42 | 258,625 |
| 2016-12-27 | $32.55 | $32.70 | $32.05 | $32.40 | $16.32 | 115,821 |
| 2016-12-23 | $32.25 | $32.45 | $31.80 | $32.30 | $16.27 | 257,356 |
| 2016-12-22 | $32.45 | $32.55 | $32.00 | $32.15 | $16.19 | 192,787 |
| 2016-12-21 | $32.25 | $32.55 | $32.00 | $32.30 | $16.27 | 195,627 |
| 2016-12-20 | $32.15 | $32.85 | $32.00 | $32.40 | $16.32 | 259,871 |
| 2016-12-19 | $31.25 | $32.10 | $30.55 | $32.00 | $16.12 | 385,887 |
| 2016-12-16 | $31.75 | $31.95 | $31.10 | $31.40 | $15.81 | 1,143,806 |
| 2016-12-15 | $31.70 | $32.05 | $31.33 | $31.75 | $15.99 | 323,190 |
| 2016-12-14 | $31.55 | $31.90 | $31.15 | $31.65 | $15.94 | 195,571 |
| 2016-12-13 | $31.70 | $31.80 | $30.70 | $31.60 | $15.91 | 310,865 |
| 2016-12-12 | $32.30 | $32.95 | $31.70 | $31.80 | $16.01 | 161,960 |
| 2016-12-09 | $32.60 | $32.60 | $31.85 | $32.50 | $16.37 | 337,340 |
| 2016-12-08 | $32.20 | $33.05 | $32.20 | $32.60 | $16.42 | 286,319 |
| 2016-12-07 | $31.70 | $32.05 | $31.18 | $32.00 | $16.12 | 233,219 |
| 2016-12-06 | $31.30 | $31.80 | $31.20 | $31.70 | $15.96 | 182,213 |
| 2016-12-05 | $30.90 | $31.35 | $30.43 | $31.25 | $15.74 | 248,896 |
| 2016-12-02 | $30.40 | $30.78 | $30.30 | $30.65 | $15.44 | 175,056 |
| 2016-12-01 | $30.20 | $30.80 | $30.10 | $30.35 | $15.28 | 153,886 |
| 2016-11-30 | $30.65 | $30.65 | $29.95 | $30.20 | $15.21 | 145,017 |
| 2016-11-29 | $29.55 | $30.75 | $29.55 | $30.30 | $15.26 | 367,614 |
| 2016-11-28 | $30.40 | $30.90 | $29.75 | $29.90 | $15.06 | 332,176 |
| 2016-11-25 | $31.00 | $31.05 | $30.25 | $30.40 | $15.31 | 252,321 |
| 2016-11-23 | $30.60 | $31.20 | $30.45 | $31.10 | $15.66 | 186,444 |
| 2016-11-22 | $30.30 | $30.68 | $28.80 | $30.50 | $15.36 | 271,699 |
| 2016-11-21 | $30.60 | $30.95 | $30.18 | $30.70 | $15.46 | 215,015 |
| 2016-11-18 | $29.65 | $30.70 | $29.35 | $30.60 | $15.41 | 547,291 |
| 2016-11-17 | $29.70 | $30.00 | $29.55 | $29.70 | $14.96 | 288,734 |
| 2016-11-16 | $28.80 | $29.75 | $28.20 | $29.45 | $14.83 | 286,971 |
| 2016-11-15 | $28.10 | $28.80 | $27.90 | $28.65 | $14.43 | 208,804 |
| 2016-11-14 | $27.40 | $28.95 | $27.40 | $28.20 | $14.20 | 377,671 |
| 2016-11-11 | $26.80 | $27.55 | $26.80 | $27.40 | $13.80 | 388,754 |
| 2016-11-10 | $26.05 | $27.00 | $26.00 | $26.80 | $13.50 | 325,861 |
| 2016-11-09 | $24.90 | $25.55 | $24.75 | $25.55 | $12.87 | 752,218 |
| 2016-11-08 | $24.60 | $24.85 | $24.50 | $24.70 | $12.44 | 133,998 |
| 2016-11-07 | $24.60 | $24.83 | $24.43 | $24.80 | $12.46 | 177,830 |
| 2016-11-04 | $24.00 | $24.20 | $23.65 | $24.15 | $12.14 | 364,723 |
| 2016-11-03 | $24.15 | $24.30 | $23.75 | $23.90 | $12.01 | 183,478 |
| 2016-11-02 | $24.30 | $24.60 | $23.78 | $24.05 | $12.09 | 179,998 |
| 2016-11-01 | $25.05 | $25.08 | $24.30 | $24.45 | $12.29 | 157,266 |
| 2016-10-31 | $25.15 | $25.25 | $24.85 | $24.90 | $12.51 | 177,438 |
| 2016-10-28 | $25.15 | $25.20 | $24.90 | $25.05 | $12.59 | 108,123 |
| 2016-10-27 | $24.95 | $25.15 | $24.88 | $25.10 | $12.61 | 302,783 |
| 2016-10-26 | $24.75 | $25.25 | $24.60 | $24.80 | $12.46 | 203,615 |
| 2016-10-25 | $24.40 | $24.95 | $24.25 | $24.95 | $12.54 | 337,956 |
| 2016-10-24 | $24.40 | $24.60 | $24.30 | $24.35 | $12.24 | 315,429 |
| 2016-10-21 | $24.30 | $24.45 | $24.20 | $24.25 | $12.19 | 119,733 |
| 2016-10-20 | $24.70 | $24.70 | $24.20 | $24.45 | $12.29 | 122,826 |
| 2016-10-19 | $24.20 | $24.48 | $24.20 | $24.35 | $12.24 | 148,013 |
| 2016-10-18 | $24.00 | $24.25 | $23.85 | $24.25 | $12.19 | 175,841 |
| 2016-10-17 | $24.05 | $24.20 | $23.65 | $23.80 | $11.96 | 120,498 |
| 2016-10-14 | $24.00 | $24.40 | $23.93 | $24.15 | $12.14 | 81,961 |
| 2016-10-13 | $24.30 | $24.30 | $23.73 | $23.75 | $11.94 | 86,892 |
| 2016-10-12 | $24.35 | $24.55 | $24.15 | $24.35 | $12.24 | 49,895 |
| 2016-10-11 | $24.80 | $24.85 | $24.25 | $24.35 | $12.24 | 66,454 |
| 2016-10-10 | $24.55 | $24.75 | $24.50 | $24.75 | $12.44 | 62,326 |
| 2016-10-07 | $24.46 | $24.46 | $24.11 | $24.31 | $12.22 | 90,266 |
| 2016-10-06 | $24.32 | $24.55 | $24.14 | $24.44 | $12.28 | 175,054 |
| 2016-10-05 | $24.12 | $24.86 | $24.12 | $24.41 | $12.27 | 291,926 |
| 2016-10-04 | $24.13 | $24.39 | $23.94 | $24.10 | $12.11 | 93,127 |
| 2016-10-03 | $24.13 | $24.42 | $23.95 | $24.18 | $12.15 | 102,630 |
| 2016-09-30 | $24.20 | $24.56 | $24.04 | $24.32 | $12.22 | 146,542 |
| 2016-09-29 | $24.49 | $24.62 | $24.05 | $24.12 | $12.12 | 118,053 |
| 2016-09-28 | $24.33 | $24.51 | $24.22 | $24.50 | $12.31 | 130,984 |
| 2016-09-27 | $24.21 | $24.33 | $24.06 | $24.17 | $12.15 | 123,594 |
| 2016-09-26 | $24.87 | $24.87 | $24.29 | $24.32 | $12.22 | 82,647 |
| 2016-09-23 | $25.07 | $25.32 | $24.87 | $24.96 | $12.54 | 127,237 |
| 2016-09-22 | $25.25 | $25.25 | $24.86 | $25.10 | $12.61 | 160,931 |
| 2016-09-21 | $24.88 | $25.05 | $24.79 | $25.00 | $12.56 | 288,644 |
| 2016-09-20 | $25.16 | $25.16 | $24.72 | $24.77 | $12.45 | 100,084 |
| 2016-09-19 | $24.92 | $25.15 | $24.80 | $24.95 | $12.54 | 149,429 |
| 2016-09-16 | $24.52 | $25.02 | $24.43 | $24.87 | $12.50 | 360,430 |
| 2016-09-15 | $24.24 | $24.61 | $24.21 | $24.46 | $12.29 | 135,908 |
| 2016-09-14 | $24.46 | $24.59 | $24.16 | $24.19 | $12.16 | 152,949 |
| 2016-09-13 | $25.07 | $25.07 | $24.36 | $24.38 | $12.25 | 107,956 |
| 2016-09-12 | $25.05 | $25.38 | $24.57 | $25.33 | $12.73 | 137,446 |
| 2016-09-09 | $25.15 | $25.43 | $25.07 | $25.08 | $12.60 | 161,799 |
| 2016-09-08 | $25.03 | $25.41 | $24.93 | $25.31 | $12.72 | 214,146 |
| 2016-09-07 | $24.61 | $25.13 | $24.61 | $25.08 | $12.60 | 214,708 |
| 2016-09-06 | $24.80 | $24.87 | $24.52 | $24.70 | $12.41 | 112,754 |
| 2016-09-02 | $24.37 | $24.88 | $24.35 | $24.85 | $12.49 | 99,312 |
| 2016-09-01 | $24.54 | $24.63 | $24.18 | $24.45 | $12.29 | 65,726 |
| 2016-08-31 | $24.59 | $24.74 | $24.31 | $24.57 | $12.35 | 187,563 |
| 2016-08-30 | $24.36 | $24.67 | $23.53 | $24.60 | $12.36 | 121,983 |
| 2016-08-29 | $24.18 | $24.50 | $23.84 | $24.38 | $12.25 | 211,261 |
| 2016-08-26 | $24.20 | $24.20 | $23.92 | $24.13 | $12.13 | 285,684 |
| 2016-08-25 | $23.71 | $24.15 | $23.61 | $24.11 | $12.12 | 97,271 |
| 2016-08-24 | $23.82 | $24.00 | $23.77 | $23.85 | $11.99 | 147,499 |
| 2016-08-23 | $23.96 | $24.05 | $23.80 | $23.91 | $12.02 | 92,855 |
| 2016-08-22 | $23.94 | $24.00 | $23.77 | $23.93 | $12.03 | 54,170 |
| 2016-08-19 | $23.97 | $24.00 | $23.79 | $23.87 | $12.00 | 86,034 |
| 2016-08-18 | $23.87 | $24.05 | $23.84 | $23.96 | $12.04 | 57,118 |
| 2016-08-17 | $23.99 | $24.09 | $23.87 | $23.97 | $12.05 | 60,890 |
| 2016-08-16 | $24.01 | $24.19 | $23.86 | $23.97 | $12.05 | 101,358 |
| 2016-08-15 | $24.07 | $24.25 | $24.00 | $24.14 | $12.13 | 98,443 |
| 2016-08-12 | $23.99 | $24.09 | $23.87 | $24.00 | $12.06 | 81,410 |
| 2016-08-11 | $24.01 | $24.16 | $23.91 | $24.14 | $12.13 | 189,131 |
| 2016-08-10 | $24.33 | $24.33 | $23.89 | $24.03 | $12.08 | 94,769 |
| 2016-08-09 | $24.29 | $24.45 | $24.14 | $24.34 | $12.21 | 102,396 |
| 2016-08-08 | $24.50 | $24.62 | $24.39 | $24.46 | $12.27 | 126,785 |
| 2016-08-05 | $24.16 | $24.61 | $24.16 | $24.57 | $12.32 | 128,834 |
| 2016-08-04 | $23.93 | $24.10 | $23.88 | $24.06 | $12.07 | 100,808 |
| 2016-08-03 | $24.12 | $24.26 | $23.80 | $24.02 | $12.05 | 99,470 |
| 2016-08-02 | $24.42 | $24.56 | $23.19 | $24.05 | $12.06 | 108,961 |
| 2016-08-01 | $24.36 | $24.57 | $24.24 | $24.50 | $12.29 | 268,503 |
| 2016-07-29 | $24.45 | $24.53 | $24.09 | $24.26 | $12.17 | 781,839 |
| 2016-07-28 | $24.51 | $24.65 | $24.35 | $24.41 | $12.24 | 246,274 |
| 2016-07-27 | $24.17 | $24.51 | $24.17 | $24.45 | $12.26 | 261,574 |
| 2016-07-26 | $24.03 | $24.27 | $24.00 | $24.24 | $12.16 | 295,800 |
| 2016-07-25 | $23.99 | $24.19 | $23.93 | $24.10 | $12.09 | 347,898 |
| 2016-07-22 | $23.32 | $24.10 | $23.21 | $24.03 | $12.05 | 359,526 |
| 2016-07-21 | $23.00 | $23.33 | $22.40 | $23.30 | $11.69 | 1,353,474 |
| 2016-07-20 | $23.33 | $23.33 | $23.05 | $23.09 | $11.58 | 67,238 |
| 2016-07-19 | $23.39 | $23.62 | $23.30 | $23.35 | $11.71 | 81,077 |
| 2016-07-18 | $23.36 | $23.69 | $23.34 | $23.39 | $11.73 | 115,010 |
| 2016-07-15 | $23.64 | $23.71 | $23.45 | $23.50 | $11.79 | 116,081 |
| 2016-07-14 | $23.71 | $23.86 | $23.58 | $23.58 | $11.83 | 92,091 |
| 2016-07-13 | $23.40 | $23.55 | $23.27 | $23.47 | $11.77 | 309,451 |
| 2016-07-12 | $23.28 | $23.46 | $23.17 | $23.32 | $11.70 | 173,259 |
| 2016-07-11 | $22.72 | $23.29 | $22.72 | $23.08 | $11.58 | 325,708 |
| 2016-07-08 | $22.39 | $22.84 | $22.39 | $22.69 | $11.38 | 171,908 |
| 2016-07-07 | $21.96 | $22.24 | $21.93 | $22.21 | $11.14 | 138,350 |
| 2016-07-06 | $21.97 | $22.27 | $21.90 | $22.03 | $11.05 | 73,127 |
| 2016-07-05 | $22.26 | $22.36 | $21.95 | $22.15 | $11.11 | 81,462 |
| 2016-07-01 | $22.70 | $22.80 | $22.15 | $22.38 | $11.22 | 101,061 |
| 2016-06-30 | $22.46 | $22.90 | $22.10 | $22.71 | $11.39 | 310,825 |
| 2016-06-29 | $22.23 | $22.45 | $22.09 | $22.43 | $11.25 | 69,325 |
| 2016-06-28 | $21.83 | $22.20 | $21.61 | $21.98 | $11.02 | 133,305 |
| 2016-06-27 | $22.23 | $22.48 | $21.54 | $21.60 | $10.83 | 182,851 |
| 2016-06-24 | $22.53 | $23.01 | $22.41 | $22.49 | $11.28 | 975,045 |
| 2016-06-23 | $23.06 | $23.57 | $23.01 | $23.20 | $11.64 | 200,867 |
| 2016-06-22 | $23.40 | $23.51 | $22.85 | $22.88 | $11.47 | 183,968 |
| 2016-06-21 | $23.24 | $23.51 | $22.91 | $23.40 | $11.74 | 229,873 |
| 2016-06-20 | $23.26 | $23.70 | $23.11 | $23.22 | $11.65 | 180,167 |
| 2016-06-17 | $23.30 | $23.41 | $22.71 | $23.02 | $11.54 | 644,594 |
| 2016-06-16 | $22.86 | $23.25 | $22.64 | $23.22 | $11.64 | 529,324 |
| 2016-06-15 | $23.38 | $23.48 | $22.88 | $22.97 | $11.51 | 250,631 |
| 2016-06-14 | $23.69 | $23.83 | $23.18 | $23.27 | $11.66 | 170,952 |
| 2016-06-13 | $23.82 | $24.04 | $23.57 | $23.69 | $11.88 | 259,386 |
| 2016-06-10 | $23.81 | $24.09 | $23.59 | $23.87 | $11.97 | 144,626 |
| 2016-06-09 | $23.76 | $24.13 | $23.58 | $24.04 | $12.05 | 146,094 |
| 2016-06-08 | $23.69 | $23.87 | $23.57 | $23.80 | $11.93 | 121,117 |
| 2016-06-07 | $23.62 | $23.87 | $23.54 | $23.65 | $11.86 | 118,180 |
| 2016-06-06 | $23.61 | $23.78 | $23.61 | $23.68 | $11.87 | 138,506 |
| 2016-06-03 | $23.52 | $23.81 | $22.88 | $23.67 | $11.87 | 250,056 |
| 2016-06-02 | $23.69 | $23.75 | $23.56 | $23.75 | $11.91 | 103,419 |
| 2016-06-01 | $21.75 | $23.78 | $21.75 | $23.75 | $11.91 | 148,112 |
| 2016-05-31 | $23.86 | $23.89 | $23.67 | $23.84 | $11.95 | 151,932 |
| 2016-05-27 | $23.71 | $23.88 | $23.59 | $23.86 | $11.96 | 89,193 |
| 2016-05-26 | $23.86 | $23.91 | $23.52 | $23.71 | $11.89 | 130,894 |
| 2016-05-25 | $23.23 | $23.87 | $23.12 | $23.81 | $11.94 | 191,341 |
| 2016-05-24 | $22.80 | $23.42 | $22.74 | $23.21 | $11.63 | 183,089 |
| 2016-05-23 | $22.89 | $22.89 | $22.65 | $22.77 | $11.41 | 55,727 |
| 2016-05-20 | $22.79 | $22.98 | $22.73 | $22.88 | $11.47 | 103,310 |
| 2016-05-19 | $23.08 | $23.08 | $22.55 | $22.68 | $11.37 | 233,424 |
| 2016-05-18 | $22.46 | $23.16 | $22.46 | $23.14 | $11.60 | 501,463 |
| 2016-05-17 | $22.51 | $22.57 | $22.29 | $22.47 | $11.26 | 259,109 |
| 2016-05-16 | $22.18 | $22.63 | $22.13 | $22.55 | $11.30 | 393,688 |
| 2016-05-13 | $22.14 | $22.31 | $21.95 | $22.15 | $11.10 | 103,064 |
| 2016-05-12 | $22.02 | $22.34 | $21.86 | $22.18 | $11.12 | 180,053 |
| 2016-05-11 | $22.35 | $22.52 | $21.96 | $22.02 | $11.04 | 83,076 |
| 2016-05-10 | $22.20 | $22.70 | $21.99 | $22.43 | $11.22 | 177,080 |
| 2016-05-09 | $22.19 | $22.47 | $21.96 | $22.03 | $11.02 | 228,391 |
| 2016-05-06 | $21.77 | $21.98 | $21.52 | $21.84 | $10.92 | 142,727 |
| 2016-05-05 | $21.87 | $22.17 | $21.66 | $21.99 | $11.00 | 139,929 |
| 2016-05-04 | $21.84 | $22.07 | $21.07 | $21.85 | $10.93 | 214,128 |
| 2016-05-03 | $22.28 | $22.44 | $21.87 | $22.00 | $11.00 | 203,569 |
| 2016-05-02 | $22.32 | $22.44 | $22.26 | $22.43 | $11.22 | 71,297 |
| 2016-04-29 | $22.31 | $22.45 | $22.18 | $22.36 | $11.18 | 96,565 |
| 2016-04-28 | $22.21 | $22.49 | $22.21 | $22.39 | $11.20 | 256,457 |
| 2016-04-27 | $22.00 | $22.35 | $21.76 | $22.32 | $11.16 | 108,369 |
| 2016-04-26 | $21.73 | $22.17 | $21.48 | $22.05 | $11.03 | 109,474 |
| 2016-04-25 | $21.56 | $22.02 | $21.20 | $21.74 | $10.87 | 181,989 |
| 2016-04-22 | $21.87 | $22.41 | $21.62 | $21.68 | $10.84 | 215,697 |
| 2016-04-21 | $22.26 | $22.50 | $21.77 | $21.95 | $10.98 | 122,818 |
| 2016-04-20 | $22.26 | $22.64 | $22.12 | $22.28 | $11.14 | 60,768 |
| 2016-04-19 | $22.13 | $22.44 | $22.06 | $22.30 | $11.15 | 60,203 |
| 2016-04-18 | $21.95 | $22.37 | $21.76 | $22.12 | $11.06 | 188,075 |
| 2016-04-15 | $21.87 | $22.00 | $21.78 | $21.94 | $10.97 | 63,878 |
| 2016-04-14 | $21.48 | $22.00 | $21.47 | $21.87 | $10.94 | 88,037 |
| 2016-04-13 | $20.87 | $21.62 | $20.63 | $21.50 | $10.75 | 380,576 |
| 2016-04-12 | $20.76 | $20.90 | $20.55 | $20.76 | $10.38 | 124,520 |
| 2016-04-11 | $20.94 | $21.15 | $20.74 | $20.78 | $10.39 | 88,319 |
| 2016-04-08 | $21.06 | $21.06 | $20.72 | $20.83 | $10.42 | 59,108 |
| 2016-04-07 | $21.00 | $21.05 | $20.66 | $20.84 | $10.42 | 178,050 |
| 2016-04-06 | $21.00 | $21.23 | $20.90 | $21.10 | $10.55 | 139,362 |
| 2016-04-05 | $21.35 | $21.46 | $21.00 | $21.00 | $10.50 | 138,241 |
| 2016-04-04 | $21.10 | $21.68 | $21.01 | $21.54 | $10.77 | 97,119 |
| 2016-04-01 | $20.98 | $21.23 | $20.86 | $21.18 | $10.59 | 88,869 |
| 2016-03-31 | $21.27 | $21.38 | $21.00 | $21.12 | $10.56 | 82,531 |
| 2016-03-30 | $21.14 | $21.45 | $21.07 | $21.17 | $10.59 | 87,695 |
| 2016-03-29 | $20.58 | $21.17 | $20.18 | $21.15 | $10.58 | 77,664 |
| 2016-03-28 | $20.50 | $20.91 | $20.14 | $20.71 | $10.36 | 79,935 |
| 2016-03-24 | $20.56 | $20.91 | $20.34 | $20.44 | $10.22 | 69,140 |
| 2016-03-23 | $21.08 | $21.22 | $20.67 | $20.69 | $10.35 | 67,695 |
| 2016-03-22 | $21.06 | $21.29 | $20.70 | $21.20 | $10.60 | 63,402 |
| 2016-03-21 | $21.26 | $21.32 | $20.95 | $21.11 | $10.56 | 45,165 |
| 2016-03-18 | $21.17 | $21.50 | $21.06 | $21.25 | $10.63 | 218,764 |
| 2016-03-17 | $20.88 | $21.26 | $20.69 | $21.00 | $10.50 | 258,356 |
| 2016-03-16 | $21.25 | $21.45 | $20.95 | $20.99 | $10.50 | 88,383 |
| 2016-03-15 | $21.18 | $21.40 | $21.10 | $21.26 | $10.63 | 55,618 |
| 2016-03-14 | $21.45 | $21.45 | $21.18 | $21.27 | $10.64 | 68,520 |
| 2016-03-11 | $21.44 | $21.71 | $21.13 | $21.57 | $10.79 | 118,655 |
| 2016-03-10 | $21.05 | $21.50 | $20.78 | $21.28 | $10.64 | 78,040 |
| 2016-03-09 | $21.29 | $21.51 | $20.74 | $21.02 | $10.51 | 89,574 |
| 2016-03-08 | $21.12 | $21.40 | $21.07 | $21.13 | $10.57 | 113,629 |
| 2016-03-07 | $20.83 | $21.43 | $20.83 | $21.32 | $10.66 | 75,095 |
| 2016-03-04 | $21.22 | $21.23 | $20.77 | $20.91 | $10.46 | 55,056 |
| 2016-03-03 | $20.99 | $21.22 | $20.46 | $21.17 | $10.59 | 71,656 |
| 2016-03-02 | $20.74 | $20.99 | $20.51 | $20.99 | $10.50 | 99,465 |
| 2016-03-01 | $20.43 | $20.92 | $20.26 | $20.78 | $10.39 | 172,209 |
| 2016-02-29 | $20.68 | $20.90 | $20.25 | $20.28 | $10.14 | 81,620 |
| 2016-02-26 | $20.26 | $20.81 | $20.19 | $20.71 | $10.36 | 141,519 |
| 2016-02-25 | $20.56 | $20.64 | $20.00 | $20.06 | $10.03 | 143,270 |
| 2016-02-24 | $19.97 | $20.56 | $19.77 | $20.49 | $10.25 | 99,543 |
| 2016-02-23 | $20.47 | $20.75 | $20.12 | $20.14 | $10.07 | 70,823 |
| 2016-02-22 | $20.55 | $20.69 | $20.30 | $20.56 | $10.28 | 108,091 |
| 2016-02-19 | $20.23 | $20.66 | $20.23 | $20.39 | $10.20 | 65,391 |
| 2016-02-18 | $20.98 | $21.04 | $20.26 | $20.30 | $10.15 | 86,359 |
| 2016-02-17 | $21.17 | $21.30 | $20.86 | $20.97 | $10.49 | 150,971 |
| 2016-02-16 | $20.81 | $21.53 | $20.34 | $21.01 | $10.51 | 337,779 |
| 2016-02-12 | $20.51 | $20.72 | $19.94 | $20.58 | $10.29 | 172,132 |
| 2016-02-11 | $19.55 | $20.03 | $19.45 | $19.88 | $9.94 | 175,043 |
| 2016-02-10 | $20.00 | $20.56 | $19.98 | $20.00 | $10.00 | 164,599 |
| 2016-02-09 | $20.61 | $20.86 | $19.90 | $20.04 | $10.00 | 223,984 |
| 2016-02-08 | $21.17 | $21.23 | $20.50 | $20.84 | $10.40 | 241,414 |
| 2016-02-05 | $21.75 | $21.95 | $21.17 | $21.37 | $10.66 | 125,514 |
| 2016-02-04 | $22.12 | $22.34 | $21.56 | $21.78 | $10.87 | 61,260 |
| 2016-02-03 | $22.71 | $22.71 | $21.83 | $22.15 | $11.05 | 75,337 |
| 2016-02-02 | $22.85 | $23.05 | $22.27 | $22.59 | $11.27 | 123,260 |
| 2016-02-01 | $23.11 | $23.36 | $22.67 | $23.13 | $11.54 | 157,390 |
| 2016-01-29 | $22.36 | $23.25 | $22.19 | $23.22 | $11.58 | 294,688 |
| 2016-01-28 | $21.70 | $22.35 | $21.53 | $22.31 | $11.13 | 169,202 |
| 2016-01-27 | $21.16 | $21.75 | $21.01 | $21.46 | $10.71 | 186,694 |
| 2016-01-26 | $21.50 | $21.57 | $20.91 | $21.30 | $10.63 | 169,565 |
| 2016-01-25 | $21.25 | $21.44 | $20.62 | $20.68 | $10.32 | 168,637 |
| 2016-01-22 | $21.34 | $21.65 | $20.97 | $21.43 | $10.69 | 111,388 |
| 2016-01-21 | $22.00 | $22.20 | $21.08 | $21.10 | $10.53 | 198,471 |
| 2016-01-20 | $22.61 | $22.94 | $22.04 | $22.09 | $11.02 | 250,890 |
| 2016-01-19 | $22.74 | $22.96 | $22.44 | $22.96 | $11.45 | 152,898 |
| 2016-01-15 | $22.46 | $22.82 | $22.08 | $22.54 | $11.25 | 145,187 |
| 2016-01-14 | $22.70 | $23.15 | $22.50 | $23.01 | $11.48 | 210,140 |
| 2016-01-13 | $23.41 | $23.41 | $22.50 | $22.63 | $11.29 | 221,959 |
| 2016-01-12 | $23.97 | $23.97 | $23.24 | $23.34 | $11.64 | 141,705 |
| 2016-01-11 | $23.96 | $25.00 | $23.72 | $23.83 | $11.89 | 113,886 |
| 2016-01-08 | $24.24 | $24.43 | $23.45 | $23.87 | $11.91 | 250,833 |
| 2016-01-07 | $24.30 | $25.33 | $24.05 | $24.31 | $12.13 | 270,388 |
| 2016-01-06 | $24.35 | $24.84 | $24.24 | $24.59 | $12.27 | 267,285 |
| 2016-01-05 | $24.43 | $24.84 | $24.28 | $24.60 | $12.27 | 104,550 |
| 2016-01-04 | $25.10 | $25.11 | $24.15 | $24.43 | $12.19 | 191,005 |
| 2015-12-31 | $25.97 | $25.97 | $25.28 | $25.38 | $12.66 | 98,341 |
| 2015-12-30 | $25.77 | $26.08 | $25.50 | $25.76 | $12.85 | 296,423 |
| 2015-12-29 | $25.75 | $26.12 | $25.66 | $25.78 | $12.86 | 188,231 |
| 2015-12-28 | $25.70 | $25.86 | $25.38 | $25.64 | $12.79 | 135,717 |
| 2015-12-24 | $25.79 | $25.89 | $25.61 | $25.73 | $12.84 | 39,258 |
| 2015-12-23 | $25.50 | $25.96 | $25.37 | $25.75 | $12.85 | 225,525 |
| 2015-12-22 | $24.91 | $25.47 | $24.55 | $25.44 | $12.69 | 152,264 |
| 2015-12-21 | $24.51 | $24.96 | $24.49 | $24.80 | $12.37 | 98,643 |
| 2015-12-18 | $25.08 | $25.08 | $24.30 | $24.39 | $12.17 | 437,348 |
| 2015-12-17 | $25.46 | $25.65 | $25.05 | $25.24 | $12.59 | 127,311 |
| 2015-12-16 | $25.51 | $25.91 | $25.37 | $25.50 | $12.72 | 195,024 |
| 2015-12-15 | $24.78 | $25.60 | $24.73 | $25.35 | $12.65 | 250,851 |
| 2015-12-14 | $24.48 | $25.01 | $24.48 | $24.62 | $12.28 | 126,894 |
| 2015-12-11 | $24.44 | $24.79 | $24.23 | $24.56 | $12.25 | 126,656 |
| 2015-12-10 | $24.19 | $25.17 | $24.12 | $24.80 | $12.37 | 105,450 |
| 2015-12-09 | $24.73 | $25.00 | $23.58 | $24.23 | $12.09 | 219,337 |
| 2015-12-08 | $24.92 | $25.18 | $24.70 | $24.85 | $12.40 | 119,177 |
| 2015-12-07 | $25.05 | $25.29 | $24.87 | $25.09 | $12.52 | 203,785 |
| 2015-12-04 | $25.20 | $25.51 | $25.04 | $25.12 | $12.53 | 129,915 |
| 2015-12-03 | $25.42 | $25.79 | $25.09 | $25.19 | $12.57 | 113,714 |
| 2015-12-02 | $25.93 | $25.93 | $25.33 | $25.34 | $12.64 | 201,960 |
| 2015-12-01 | $25.70 | $25.89 | $25.22 | $25.49 | $12.72 | 157,829 |
| 2015-11-30 | $25.75 | $26.02 | $25.47 | $25.50 | $12.72 | 353,009 |
| 2015-11-27 | $25.63 | $25.70 | $25.33 | $25.62 | $12.78 | 61,730 |
| 2015-11-25 | $25.82 | $26.06 | $25.48 | $25.59 | $12.77 | 152,156 |
| 2015-11-24 | $25.42 | $25.97 | $25.37 | $25.78 | $12.86 | 80,948 |
| 2015-11-23 | $25.70 | $26.17 | $25.48 | $25.53 | $12.74 | 164,186 |
| 2015-11-20 | $25.25 | $26.00 | $25.09 | $25.71 | $12.83 | 143,949 |
| 2015-11-19 | $25.73 | $25.77 | $24.99 | $25.09 | $12.52 | 160,295 |
| 2015-11-18 | $25.30 | $25.88 | $25.30 | $25.68 | $12.81 | 261,905 |
| 2015-11-17 | $25.22 | $25.45 | $24.90 | $25.35 | $12.65 | 276,154 |
| 2015-11-16 | $25.39 | $25.70 | $25.01 | $25.31 | $12.63 | 250,183 |
| 2015-11-13 | $25.40 | $25.84 | $25.37 | $25.45 | $12.70 | 97,905 |
| 2015-11-12 | $25.42 | $25.77 | $24.26 | $25.63 | $12.79 | 81,998 |
| 2015-11-11 | $25.77 | $26.29 | $25.23 | $25.51 | $12.73 | 85,274 |
| 2015-11-10 | $25.13 | $25.70 | $25.00 | $25.65 | $12.80 | 110,357 |
| 2015-11-09 | $24.72 | $25.21 | $24.72 | $25.18 | $12.54 | 110,344 |
| 2015-11-06 | $24.11 | $24.80 | $24.00 | $24.80 | $12.35 | 128,290 |
| 2015-11-05 | $23.77 | $24.10 | $23.50 | $24.00 | $11.95 | 117,028 |
| 2015-11-04 | $23.23 | $23.70 | $23.19 | $23.70 | $11.80 | 239,123 |
| 2015-11-03 | $22.85 | $23.22 | $22.75 | $23.18 | $11.54 | 138,261 |
| 2015-11-02 | $22.42 | $22.89 | $22.25 | $22.89 | $11.40 | 75,934 |
| 2015-10-30 | $22.86 | $22.88 | $22.34 | $22.45 | $11.18 | 113,510 |
| 2015-10-29 | $22.79 | $22.89 | $22.54 | $22.86 | $11.38 | 58,864 |
| 2015-10-28 | $21.89 | $22.83 | $21.88 | $22.81 | $11.36 | 87,428 |
| 2015-10-27 | $22.17 | $22.43 | $21.71 | $21.92 | $10.91 | 81,724 |
| 2015-10-26 | $22.05 | $22.31 | $21.87 | $22.14 | $11.02 | 61,076 |
| 2015-10-23 | $22.70 | $22.70 | $22.21 | $22.52 | $11.21 | 63,436 |
| 2015-10-22 | $22.00 | $22.74 | $21.78 | $22.57 | $11.24 | 74,414 |
| 2015-10-21 | $22.30 | $22.49 | $21.83 | $21.87 | $10.89 | 59,191 |
| 2015-10-20 | $22.33 | $22.49 | $22.22 | $22.25 | $11.08 | 45,355 |
| 2015-10-19 | $21.98 | $22.42 | $21.98 | $22.39 | $11.15 | 45,618 |
| 2015-10-16 | $22.26 | $22.30 | $21.75 | $22.14 | $11.02 | 51,542 |
| 2015-10-15 | $21.73 | $22.19 | $21.57 | $22.18 | $11.04 | 71,797 |
| 2015-10-14 | $22.16 | $22.33 | $21.62 | $21.65 | $10.78 | 97,265 |
| 2015-10-13 | $22.22 | $22.59 | $22.00 | $22.31 | $11.11 | 129,784 |
| 2015-10-12 | $22.20 | $22.64 | $22.20 | $22.55 | $11.23 | 59,227 |
| 2015-10-09 | $22.54 | $22.55 | $22.20 | $22.32 | $11.11 | 44,026 |
| 2015-10-08 | $22.52 | $22.54 | $22.25 | $22.48 | $11.19 | 64,093 |
| 2015-10-07 | $22.40 | $22.53 | $22.13 | $22.48 | $11.19 | 122,357 |
| 2015-10-06 | $22.65 | $22.80 | $22.13 | $22.30 | $11.10 | 97,581 |
| 2015-10-05 | $22.30 | $22.64 | $22.03 | $22.59 | $11.25 | 107,787 |
| 2015-10-02 | $22.22 | $22.29 | $21.52 | $22.20 | $11.05 | 105,988 |
| 2015-10-01 | $22.36 | $22.46 | $22.01 | $22.40 | $11.15 | 87,778 |
| 2015-09-30 | $22.31 | $22.35 | $21.90 | $22.23 | $11.07 | 210,741 |
| 2015-09-29 | $22.20 | $22.21 | $21.97 | $22.10 | $11.00 | 50,768 |
| 2015-09-28 | $22.21 | $22.29 | $21.85 | $22.17 | $11.04 | 63,439 |
| 2015-09-25 | $22.38 | $22.46 | $22.24 | $22.25 | $11.08 | 129,388 |
| 2015-09-24 | $21.93 | $22.28 | $21.93 | $22.24 | $11.07 | 168,172 |
| 2015-09-23 | $22.00 | $22.18 | $21.66 | $22.05 | $10.98 | 102,771 |
| 2015-09-22 | $21.84 | $22.04 | $21.64 | $21.95 | $10.93 | 90,386 |
| 2015-09-21 | $22.07 | $22.29 | $21.70 | $22.06 | $10.98 | 206,459 |
| 2015-09-18 | $21.26 | $22.00 | $21.16 | $21.90 | $10.90 | 371,565 |
| 2015-09-17 | $21.79 | $22.17 | $21.51 | $21.57 | $10.74 | 143,708 |
| 2015-09-16 | $21.65 | $21.76 | $21.46 | $21.72 | $10.81 | 59,210 |
| 2015-09-15 | $21.48 | $21.74 | $21.38 | $21.69 | $10.80 | 37,126 |
| 2015-09-14 | $21.30 | $21.43 | $21.00 | $21.37 | $10.64 | 73,223 |
| 2015-09-11 | $21.12 | $21.43 | $21.12 | $21.30 | $10.61 | 56,740 |
| 2015-09-10 | $21.09 | $21.59 | $21.09 | $21.30 | $10.61 | 28,751 |
| 2015-09-09 | $21.65 | $21.65 | $21.07 | $21.10 | $10.51 | 52,478 |
| 2015-09-08 | $21.11 | $21.75 | $21.02 | $21.55 | $10.73 | 67,310 |
| 2015-09-04 | $20.74 | $21.11 | $20.58 | $20.81 | $10.36 | 62,312 |
| 2015-09-03 | $21.01 | $21.26 | $20.95 | $20.97 | $10.44 | 73,475 |
| 2015-09-02 | $20.54 | $20.92 | $20.48 | $20.86 | $10.39 | 53,130 |
| 2015-09-01 | $20.35 | $20.56 | $20.25 | $20.53 | $10.22 | 113,361 |
Yankuang Energy Group Company Ltd (YZCAY) News Headlines
Recent Yankuang Energy Group Company Ltd (YZCAY) News
Similar Companies to Yankuang Energy Group Company Ltd (YZCAY) 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 | -- | -- | -- |