Bassett Furniture Industries Inc (BSET) Exchange: NASDAQ
Data as of April 24, 2024
$13.48 ($0.08) 0.60%
Bassett Furniture Industries Inc - Daily Information
Click for more stock information on Bassett Furniture Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.20 |
| Previous Close | $13.48 |
| High | $13.48 |
| Low | $13.20 |
| Adjusted Open | $13.20 |
| Previous Adjusted Close | $13.48 |
| Adjusted High | $13.48 |
| Adjusted Low | $13.20 |
About Bassett Furniture Industries Inc (BSET)
Bassett Furniture Industries Inc (BSET) is a furniture manufacturer and retailer started in 1902 by JD Bassett with one furniture factory. Today, Bassett Furniture Industries Inc operates 30 manufacturing and distribution centers across eight states and also has four retail showrooms in the United States. Bassett Furniture Industries Inc produces and sells a wide range of furniture, including sofas, loveseats, chairs, ottomans, recliners, sofa beds, sectionals, dining sets, bedroom sets, accent chairs and tables, office furniture, and home accessories. Over the years, the company has grown consistently by opening additional showrooms, offering new furniture collections, and launching an e-commerce platform. In 2018, the company's net sales and income rose by 12.3% and 3.9%, respectively, compared to the previous year.
Invest in Bassett Furniture Industries Inc (BSET)
Historical Stock Data for Bassett Furniture Industries Inc (BSET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $13.20 | $13.48 | $13.20 | $13.48 | $13.48 | 5,442 |
| 2024-04-23 | $13.33 | $13.41 | $13.11 | $13.40 | $13.40 | 5,330 |
| 2024-04-22 | $13.05 | $13.50 | $13.02 | $13.02 | $13.02 | 14,999 |
| 2024-04-19 | $13.05 | $13.37 | $13.05 | $13.11 | $13.11 | 9,891 |
| 2024-04-18 | $13.49 | $13.49 | $13.02 | $13.29 | $13.29 | 23,253 |
| 2024-04-17 | $13.60 | $13.79 | $13.32 | $13.32 | $13.32 | 14,947 |
| 2024-04-16 | $13.41 | $13.81 | $13.30 | $13.45 | $13.45 | 20,864 |
| 2024-04-15 | $13.70 | $14.06 | $13.42 | $13.42 | $13.42 | 18,818 |
| 2024-04-12 | $14.03 | $14.03 | $13.75 | $13.75 | $13.75 | 13,613 |
| 2024-04-11 | $14.02 | $14.17 | $13.81 | $13.99 | $13.99 | 6,520 |
| 2024-04-10 | $13.69 | $14.18 | $13.69 | $14.08 | $14.08 | 22,264 |
| 2024-04-09 | $13.92 | $14.17 | $13.85 | $13.85 | $13.85 | 18,094 |
| 2024-04-08 | $14.09 | $14.26 | $13.92 | $13.92 | $13.92 | 16,341 |
| 2024-04-05 | $14.42 | $14.61 | $14.01 | $14.18 | $14.18 | 8,037 |
| 2024-04-04 | $14.50 | $14.87 | $13.93 | $14.30 | $14.30 | 21,320 |
| 2024-04-03 | $14.25 | $14.55 | $14.07 | $14.34 | $14.34 | 21,982 |
| 2024-04-02 | $14.75 | $14.89 | $14.34 | $14.34 | $14.34 | 19,794 |
| 2024-04-01 | $14.75 | $15.03 | $14.75 | $14.75 | $14.75 | 9,376 |
| 2024-03-28 | $15.03 | $15.25 | $14.76 | $14.76 | $14.76 | 11,860 |
| 2024-03-27 | $15.02 | $15.09 | $15.02 | $15.09 | $15.09 | 3,297 |
| 2024-03-26 | $14.92 | $15.15 | $14.80 | $15.01 | $15.01 | 19,520 |
| 2024-03-25 | $14.89 | $15.05 | $14.82 | $14.99 | $14.99 | 10,753 |
| 2024-03-22 | $15.21 | $15.44 | $14.76 | $14.79 | $14.79 | 8,309 |
| 2024-03-21 | $14.97 | $15.49 | $14.97 | $15.21 | $15.21 | 10,649 |
| 2024-03-20 | $14.75 | $15.00 | $14.75 | $14.91 | $14.91 | 8,649 |
| 2024-03-19 | $14.75 | $14.99 | $14.75 | $14.75 | $14.75 | 7,162 |
| 2024-03-18 | $14.65 | $14.84 | $14.60 | $14.80 | $14.80 | 9,930 |
| 2024-03-15 | $14.75 | $15.00 | $14.61 | $14.61 | $14.61 | 55,602 |
| 2024-03-14 | $14.82 | $14.90 | $14.74 | $14.84 | $14.84 | 8,054 |
| 2024-03-13 | $15.06 | $15.27 | $14.85 | $14.92 | $14.92 | 10,893 |
| 2024-03-12 | $15.01 | $15.30 | $14.96 | $15.18 | $15.18 | 17,164 |
| 2024-03-11 | $15.35 | $15.39 | $14.96 | $15.34 | $15.34 | 11,131 |
| 2024-03-08 | $15.50 | $15.52 | $15.31 | $15.48 | $15.48 | 7,458 |
| 2024-03-07 | $15.47 | $15.58 | $15.31 | $15.46 | $15.46 | 15,991 |
| 2024-03-06 | $15.34 | $15.49 | $15.33 | $15.46 | $15.46 | 11,146 |
| 2024-03-05 | $15.42 | $15.61 | $15.33 | $15.34 | $15.34 | 7,184 |
| 2024-03-04 | $15.66 | $15.68 | $15.39 | $15.50 | $15.50 | 19,051 |
| 2024-03-01 | $15.59 | $15.82 | $15.49 | $15.67 | $15.67 | 19,365 |
| 2024-02-29 | $15.55 | $15.92 | $15.39 | $15.50 | $15.50 | 21,539 |
| 2024-02-28 | $15.87 | $15.92 | $15.47 | $15.50 | $15.50 | 13,257 |
| 2024-02-27 | $15.63 | $15.96 | $15.47 | $15.87 | $15.87 | 12,723 |
| 2024-02-26 | $15.81 | $15.85 | $15.50 | $15.65 | $15.65 | 4,114 |
| 2024-02-23 | $15.62 | $15.83 | $15.42 | $15.80 | $15.80 | 7,153 |
| 2024-02-22 | $15.41 | $15.84 | $15.15 | $15.30 | $15.30 | 76,139 |
| 2024-02-21 | $15.41 | $15.45 | $15.36 | $15.36 | $15.36 | 17,632 |
| 2024-02-20 | $15.20 | $15.49 | $15.20 | $15.36 | $15.36 | 52,167 |
| 2024-02-16 | $15.31 | $15.31 | $15.11 | $15.28 | $15.28 | 7,760 |
| 2024-02-15 | $15.33 | $15.60 | $15.18 | $15.47 | $15.47 | 8,695 |
| 2024-02-14 | $15.33 | $15.66 | $15.25 | $15.57 | $15.39 | 9,937 |
| 2024-02-13 | $15.48 | $15.77 | $15.19 | $15.23 | $15.05 | 12,731 |
| 2024-02-12 | $15.07 | $15.84 | $15.07 | $15.67 | $15.49 | 22,758 |
| 2024-02-09 | $15.34 | $15.63 | $15.18 | $15.18 | $15.01 | 14,039 |
| 2024-02-08 | $15.30 | $15.60 | $15.30 | $15.40 | $15.22 | 15,238 |
| 2024-02-07 | $15.50 | $15.65 | $15.32 | $15.32 | $15.14 | 7,764 |
| 2024-02-06 | $15.50 | $15.65 | $15.50 | $15.50 | $15.32 | 23,132 |
| 2024-02-05 | $15.51 | $15.89 | $15.50 | $15.50 | $15.32 | 6,199 |
| 2024-02-02 | $15.68 | $15.75 | $15.58 | $15.75 | $15.57 | 15,764 |
| 2024-02-01 | $15.60 | $16.00 | $15.56 | $15.89 | $15.71 | 13,169 |
| 2024-01-31 | $15.99 | $15.99 | $15.41 | $15.50 | $15.32 | 13,731 |
| 2024-01-30 | $16.15 | $16.15 | $15.61 | $16.01 | $15.83 | 13,849 |
| 2024-01-29 | $16.15 | $16.49 | $15.97 | $16.15 | $15.96 | 22,926 |
| 2024-01-26 | $15.94 | $16.47 | $15.94 | $16.19 | $16.00 | 8,217 |
| 2024-01-25 | $15.28 | $16.50 | $15.28 | $16.44 | $16.25 | 25,520 |
| 2024-01-24 | $15.40 | $15.87 | $15.21 | $15.30 | $15.12 | 12,710 |
| 2024-01-23 | $15.98 | $15.98 | $15.70 | $15.73 | $15.55 | 16,264 |
| 2024-01-22 | $15.68 | $16.14 | $15.55 | $15.98 | $15.80 | 16,160 |
| 2024-01-19 | $15.39 | $15.79 | $15.17 | $15.77 | $15.59 | 14,079 |
| 2024-01-18 | $15.55 | $16.15 | $15.26 | $15.31 | $15.13 | 9,336 |
| 2024-01-17 | $15.67 | $15.97 | $15.49 | $15.61 | $15.43 | 10,089 |
| 2024-01-16 | $15.95 | $16.09 | $15.29 | $15.71 | $15.53 | 39,407 |
| 2024-01-12 | $15.11 | $16.00 | $15.06 | $15.98 | $15.80 | 53,076 |
| 2024-01-11 | $14.86 | $15.24 | $14.63 | $15.15 | $14.98 | 29,569 |
| 2024-01-10 | $15.00 | $15.44 | $14.75 | $14.86 | $14.69 | 43,615 |
| 2024-01-09 | $15.15 | $15.28 | $14.78 | $15.13 | $14.96 | 29,318 |
| 2024-01-08 | $15.55 | $15.60 | $15.11 | $15.26 | $15.08 | 12,610 |
| 2024-01-05 | $15.39 | $15.72 | $15.18 | $15.34 | $15.16 | 15,173 |
| 2024-01-04 | $15.60 | $16.00 | $15.23 | $15.40 | $15.22 | 18,737 |
| 2024-01-03 | $16.50 | $16.53 | $15.60 | $15.60 | $15.42 | 18,292 |
| 2024-01-02 | $16.48 | $16.59 | $16.00 | $16.48 | $16.29 | 20,150 |
| 2023-12-29 | $16.42 | $16.80 | $16.42 | $16.60 | $16.41 | 6,569 |
| 2023-12-28 | $16.57 | $16.79 | $16.51 | $16.51 | $16.32 | 1,879 |
| 2023-12-27 | $16.27 | $16.85 | $16.27 | $16.85 | $16.66 | 10,080 |
| 2023-12-26 | $16.55 | $16.55 | $16.21 | $16.35 | $16.16 | 8,433 |
| 2023-12-22 | $16.29 | $16.74 | $16.05 | $16.57 | $16.38 | 13,597 |
| 2023-12-21 | $16.14 | $16.43 | $16.06 | $16.18 | $15.99 | 18,036 |
| 2023-12-20 | $15.52 | $16.38 | $15.52 | $16.08 | $15.90 | 19,213 |
| 2023-12-19 | $15.60 | $16.09 | $15.41 | $15.61 | $15.43 | 17,611 |
| 2023-12-18 | $15.38 | $15.74 | $15.07 | $15.63 | $15.45 | 40,534 |
| 2023-12-15 | $16.49 | $16.60 | $15.39 | $15.40 | $15.22 | 54,527 |
| 2023-12-14 | $16.64 | $16.92 | $16.40 | $16.58 | $16.39 | 13,704 |
| 2023-12-13 | $16.56 | $16.65 | $16.00 | $16.29 | $16.10 | 41,723 |
| 2023-12-12 | $17.50 | $17.56 | $16.59 | $16.60 | $16.41 | 16,146 |
| 2023-12-11 | $17.54 | $17.89 | $17.29 | $17.79 | $17.59 | 15,338 |
| 2023-12-08 | $17.70 | $17.79 | $17.41 | $17.79 | $17.59 | 12,933 |
| 2023-12-07 | $17.20 | $17.78 | $17.03 | $17.68 | $17.48 | 11,954 |
| 2023-12-06 | $17.56 | $17.67 | $17.25 | $17.28 | $17.08 | 19,283 |
| 2023-12-05 | $16.76 | $17.52 | $16.76 | $17.41 | $17.21 | 14,003 |
| 2023-12-04 | $16.72 | $17.37 | $16.72 | $17.26 | $17.06 | 13,312 |
| 2023-12-01 | $16.41 | $16.89 | $16.41 | $16.89 | $16.70 | 15,969 |
| 2023-11-30 | $16.64 | $16.65 | $16.44 | $16.52 | $16.33 | 6,716 |
| 2023-11-29 | $16.70 | $16.86 | $16.48 | $16.63 | $16.44 | 14,157 |
| 2023-11-28 | $16.48 | $16.63 | $16.08 | $16.51 | $16.32 | 19,476 |
| 2023-11-27 | $16.74 | $16.78 | $16.40 | $16.41 | $16.22 | 16,347 |
| 2023-11-24 | $16.51 | $16.64 | $16.20 | $16.63 | $16.44 | 8,707 |
| 2023-11-22 | $16.40 | $16.60 | $16.35 | $16.37 | $16.18 | 11,331 |
| 2023-11-21 | $16.32 | $16.64 | $15.76 | $16.30 | $16.11 | 15,941 |
| 2023-11-20 | $16.07 | $16.42 | $15.83 | $16.20 | $16.01 | 14,197 |
| 2023-11-17 | $16.00 | $16.27 | $15.02 | $16.22 | $16.03 | 15,695 |
| 2023-11-16 | $16.28 | $16.28 | $15.46 | $15.90 | $15.72 | 10,821 |
| 2023-11-15 | $16.37 | $16.48 | $16.08 | $16.22 | $16.03 | 17,703 |
| 2023-11-14 | $15.83 | $16.47 | $15.83 | $16.24 | $16.05 | 13,695 |
| 2023-11-13 | $15.55 | $15.75 | $14.99 | $15.57 | $15.39 | 13,011 |
| 2023-11-10 | $15.60 | $15.83 | $15.09 | $15.59 | $15.41 | 21,652 |
| 2023-11-09 | $15.70 | $15.94 | $15.13 | $15.58 | $15.40 | 13,878 |
| 2023-11-08 | $16.08 | $16.22 | $15.29 | $15.29 | $14.94 | 14,327 |
| 2023-11-07 | $16.58 | $16.60 | $15.92 | $15.92 | $15.56 | 20,591 |
| 2023-11-06 | $16.20 | $16.83 | $15.72 | $16.63 | $16.25 | 18,949 |
| 2023-11-03 | $16.03 | $16.40 | $15.65 | $16.30 | $15.93 | 29,702 |
| 2023-11-02 | $15.54 | $15.99 | $15.49 | $15.88 | $15.52 | 19,535 |
| 2023-11-01 | $15.29 | $15.77 | $15.16 | $15.54 | $15.19 | 16,811 |
| 2023-10-31 | $15.01 | $15.39 | $14.89 | $15.39 | $15.04 | 45,513 |
| 2023-10-30 | $15.00 | $15.11 | $14.95 | $15.07 | $14.73 | 55,164 |
| 2023-10-27 | $15.02 | $15.07 | $14.94 | $14.94 | $14.60 | 16,707 |
| 2023-10-26 | $15.01 | $15.01 | $14.90 | $14.94 | $14.60 | 15,566 |
| 2023-10-25 | $15.10 | $15.15 | $14.87 | $15.02 | $14.68 | 13,422 |
| 2023-10-24 | $14.96 | $15.12 | $14.88 | $14.93 | $14.59 | 5,789 |
| 2023-10-23 | $15.14 | $15.37 | $14.85 | $15.02 | $14.68 | 27,053 |
| 2023-10-20 | $15.21 | $15.21 | $14.98 | $15.20 | $15.20 | 7,563 |
| 2023-10-19 | $15.02 | $15.55 | $14.98 | $15.24 | $15.24 | 23,811 |
| 2023-10-18 | $15.05 | $15.18 | $14.91 | $15.00 | $15.00 | 70,423 |
| 2023-10-17 | $15.06 | $15.19 | $14.96 | $15.05 | $15.05 | 15,790 |
| 2023-10-16 | $15.06 | $15.23 | $14.82 | $15.15 | $15.15 | 72,605 |
| 2023-10-13 | $15.00 | $15.12 | $14.91 | $15.06 | $15.06 | 5,561 |
| 2023-10-12 | $15.13 | $15.27 | $14.90 | $15.04 | $15.04 | 33,358 |
| 2023-10-11 | $15.25 | $15.35 | $14.96 | $15.10 | $15.10 | 6,320 |
| 2023-10-10 | $15.01 | $15.47 | $14.91 | $15.22 | $15.22 | 13,369 |
| 2023-10-09 | $14.95 | $15.15 | $14.89 | $14.93 | $14.93 | 67,688 |
| 2023-10-06 | $15.08 | $15.21 | $14.98 | $14.98 | $14.98 | 7,720 |
| 2023-10-05 | $15.00 | $15.20 | $14.93 | $15.20 | $15.20 | 16,054 |
| 2023-10-04 | $14.71 | $15.25 | $14.71 | $15.03 | $15.03 | 13,852 |
| 2023-10-03 | $14.62 | $15.14 | $14.50 | $14.86 | $14.86 | 81,465 |
| 2023-10-02 | $14.08 | $14.80 | $14.08 | $14.70 | $14.70 | 41,593 |
| 2023-09-29 | $14.30 | $14.65 | $13.75 | $14.65 | $14.65 | 48,511 |
| 2023-09-28 | $14.41 | $14.49 | $14.03 | $14.30 | $14.30 | 8,852 |
| 2023-09-27 | $14.05 | $14.55 | $14.02 | $14.15 | $14.15 | 11,389 |
| 2023-09-26 | $13.82 | $14.16 | $13.80 | $14.05 | $14.05 | 12,837 |
| 2023-09-25 | $13.77 | $14.15 | $13.77 | $13.90 | $13.90 | 3,310 |
| 2023-09-22 | $14.26 | $14.34 | $13.79 | $13.79 | $13.79 | 5,359 |
| 2023-09-21 | $13.80 | $14.20 | $13.80 | $14.15 | $14.15 | 7,797 |
| 2023-09-20 | $13.81 | $14.15 | $13.79 | $13.90 | $13.90 | 15,719 |
| 2023-09-19 | $14.26 | $14.64 | $13.81 | $13.82 | $13.82 | 21,841 |
| 2023-09-18 | $13.89 | $14.52 | $13.89 | $14.38 | $14.38 | 16,161 |
| 2023-09-15 | $14.16 | $14.57 | $13.75 | $13.79 | $13.79 | 49,602 |
| 2023-09-14 | $13.97 | $14.05 | $13.97 | $14.05 | $14.05 | 24,722 |
| 2023-09-13 | $13.98 | $14.05 | $13.83 | $13.83 | $13.83 | 25,856 |
| 2023-09-12 | $14.22 | $14.36 | $13.99 | $14.02 | $14.02 | 37,406 |
| 2023-09-11 | $14.98 | $14.98 | $14.22 | $14.29 | $14.29 | 18,106 |
| 2023-09-08 | $14.35 | $15.00 | $14.30 | $14.81 | $14.81 | 22,040 |
| 2023-09-07 | $14.91 | $15.49 | $14.26 | $14.41 | $14.41 | 61,701 |
| 2023-09-06 | $14.46 | $15.77 | $14.42 | $15.20 | $15.20 | 27,651 |
| 2023-09-05 | $15.41 | $15.57 | $14.84 | $14.84 | $14.84 | 28,608 |
| 2023-09-01 | $15.46 | $15.54 | $15.18 | $15.47 | $15.47 | 17,408 |
| 2023-08-31 | $15.48 | $15.61 | $15.20 | $15.25 | $15.25 | 11,521 |
| 2023-08-30 | $15.35 | $15.62 | $15.19 | $15.23 | $15.23 | 4,010 |
| 2023-08-29 | $15.44 | $15.44 | $15.26 | $15.26 | $15.26 | 4,153 |
| 2023-08-28 | $15.53 | $15.56 | $15.33 | $15.33 | $15.33 | 19,617 |
| 2023-08-25 | $15.46 | $15.79 | $15.41 | $15.53 | $15.53 | 5,907 |
| 2023-08-24 | $15.61 | $15.84 | $15.16 | $15.40 | $15.40 | 31,911 |
| 2023-08-23 | $15.40 | $15.69 | $15.38 | $15.60 | $15.60 | 8,092 |
| 2023-08-22 | $15.48 | $15.60 | $15.26 | $15.26 | $15.26 | 3,030 |
| 2023-08-21 | $15.29 | $15.73 | $15.00 | $15.51 | $15.51 | 17,289 |
| 2023-08-18 | $15.64 | $15.79 | $15.12 | $15.12 | $15.12 | 31,190 |
| 2023-08-17 | $15.94 | $15.94 | $15.33 | $15.33 | $15.33 | 14,982 |
| 2023-08-16 | $16.13 | $16.24 | $15.83 | $16.02 | $16.02 | 10,169 |
| 2023-08-15 | $16.52 | $17.47 | $16.14 | $16.45 | $16.45 | 10,717 |
| 2023-08-14 | $17.07 | $17.19 | $16.10 | $16.55 | $16.55 | 18,919 |
| 2023-08-11 | $17.30 | $17.33 | $17.07 | $17.07 | $17.07 | 9,082 |
| 2023-08-10 | $17.39 | $17.59 | $17.10 | $17.30 | $17.30 | 8,647 |
| 2023-08-09 | $17.52 | $17.72 | $17.34 | $17.50 | $17.50 | 23,997 |
| 2023-08-08 | $17.31 | $17.64 | $17.00 | $17.64 | $17.64 | 10,757 |
| 2023-08-07 | $17.49 | $17.72 | $17.46 | $17.50 | $17.50 | 12,046 |
| 2023-08-04 | $17.60 | $17.74 | $17.40 | $17.43 | $17.43 | 10,287 |
| 2023-08-03 | $16.88 | $17.49 | $16.87 | $17.40 | $17.40 | 32,809 |
| 2023-08-02 | $17.30 | $17.30 | $16.87 | $16.90 | $16.90 | 10,327 |
| 2023-08-01 | $17.54 | $17.87 | $17.09 | $17.12 | $17.12 | 16,595 |
| 2023-07-31 | $16.95 | $17.80 | $16.95 | $17.60 | $17.60 | 31,202 |
| 2023-07-28 | $17.22 | $17.26 | $16.85 | $17.00 | $17.00 | 29,754 |
| 2023-07-27 | $17.04 | $17.26 | $16.76 | $16.99 | $16.99 | 25,537 |
| 2023-07-26 | $16.97 | $17.43 | $16.87 | $17.04 | $17.04 | 23,056 |
| 2023-07-25 | $16.45 | $17.17 | $16.45 | $17.03 | $17.03 | 27,503 |
| 2023-07-24 | $16.17 | $16.70 | $16.17 | $16.48 | $16.48 | 9,795 |
| 2023-07-21 | $16.35 | $16.39 | $16.15 | $16.24 | $16.24 | 5,201 |
| 2023-07-20 | $16.65 | $16.65 | $16.18 | $16.18 | $16.18 | 7,303 |
| 2023-07-19 | $16.38 | $16.79 | $16.26 | $16.73 | $16.73 | 25,592 |
| 2023-07-18 | $15.63 | $16.40 | $15.63 | $16.37 | $16.37 | 17,851 |
| 2023-07-17 | $15.71 | $15.87 | $15.51 | $15.63 | $15.63 | 20,560 |
| 2023-07-14 | $16.83 | $16.83 | $15.70 | $15.71 | $15.71 | 9,693 |
| 2023-07-13 | $15.98 | $16.69 | $15.80 | $15.88 | $15.88 | 22,407 |
| 2023-07-12 | $16.14 | $16.38 | $15.57 | $15.69 | $15.69 | 17,817 |
| 2023-07-11 | $16.51 | $16.56 | $15.94 | $15.94 | $15.94 | 15,650 |
| 2023-07-10 | $16.07 | $16.58 | $16.07 | $16.38 | $16.38 | 11,824 |
| 2023-07-07 | $16.08 | $16.66 | $16.00 | $16.00 | $16.00 | 24,682 |
| 2023-07-06 | $16.12 | $16.29 | $15.96 | $16.08 | $16.08 | 29,049 |
| 2023-07-05 | $15.20 | $16.76 | $15.20 | $16.12 | $16.12 | 103,439 |
| 2023-07-03 | $15.05 | $15.42 | $15.05 | $15.34 | $15.34 | 14,293 |
| 2023-06-30 | $15.36 | $15.36 | $15.03 | $15.04 | $15.04 | 20,139 |
| 2023-06-29 | $15.33 | $15.43 | $14.83 | $15.04 | $15.04 | 20,911 |
| 2023-06-28 | $14.80 | $15.25 | $14.80 | $15.17 | $15.17 | 15,109 |
| 2023-06-27 | $14.67 | $15.13 | $14.67 | $15.06 | $15.06 | 23,376 |
| 2023-06-26 | $14.19 | $14.69 | $14.19 | $14.65 | $14.65 | 12,384 |
| 2023-06-23 | $14.12 | $14.39 | $14.04 | $14.05 | $14.05 | 21,663 |
| 2023-06-22 | $14.33 | $14.40 | $14.20 | $14.20 | $14.20 | 12,666 |
| 2023-06-21 | $14.40 | $14.68 | $14.40 | $14.48 | $14.48 | 28,132 |
| 2023-06-20 | $14.02 | $14.32 | $14.02 | $14.30 | $14.30 | 17,917 |
| 2023-06-16 | $14.46 | $14.50 | $14.01 | $14.01 | $14.01 | 19,919 |
| 2023-06-15 | $14.34 | $14.59 | $14.25 | $14.54 | $14.54 | 14,189 |
| 2023-06-14 | $14.50 | $14.60 | $14.33 | $14.45 | $14.45 | 14,569 |
| 2023-06-13 | $14.64 | $14.85 | $14.52 | $14.58 | $14.58 | 17,218 |
| 2023-06-12 | $14.82 | $15.24 | $14.64 | $14.65 | $14.65 | 20,066 |
| 2023-06-09 | $14.75 | $15.15 | $14.66 | $15.02 | $15.02 | 13,505 |
| 2023-06-08 | $14.47 | $14.79 | $14.47 | $14.70 | $14.70 | 8,200 |
| 2023-06-07 | $14.65 | $15.10 | $14.57 | $14.57 | $14.57 | 26,283 |
| 2023-06-06 | $14.18 | $14.70 | $14.18 | $14.53 | $14.53 | 6,929 |
| 2023-06-05 | $14.10 | $14.41 | $14.07 | $14.25 | $14.25 | 12,231 |
| 2023-06-02 | $13.50 | $14.15 | $13.50 | $14.13 | $14.13 | 29,810 |
| 2023-06-01 | $13.76 | $13.76 | $13.30 | $13.30 | $13.30 | 26,423 |
| 2023-05-31 | $13.84 | $13.93 | $13.51 | $13.51 | $13.51 | 23,544 |
| 2023-05-30 | $13.94 | $13.94 | $13.61 | $13.75 | $13.75 | 17,303 |
| 2023-05-26 | $13.83 | $14.16 | $13.61 | $13.80 | $13.80 | 22,321 |
| 2023-05-25 | $13.94 | $14.14 | $13.70 | $13.70 | $13.70 | 50,821 |
| 2023-05-24 | $13.99 | $14.13 | $13.85 | $14.04 | $14.04 | 21,276 |
| 2023-05-23 | $13.76 | $14.00 | $13.76 | $13.93 | $13.93 | 10,417 |
| 2023-05-22 | $13.70 | $13.91 | $13.65 | $13.75 | $13.75 | 32,635 |
| 2023-05-19 | $14.01 | $14.20 | $13.72 | $13.73 | $13.73 | 10,002 |
| 2023-05-18 | $13.87 | $14.17 | $13.87 | $13.97 | $13.97 | 5,482 |
| 2023-05-17 | $13.99 | $14.13 | $13.68 | $13.83 | $13.83 | 19,569 |
| 2023-05-16 | $13.91 | $13.98 | $13.80 | $13.80 | $13.80 | 21,329 |
| 2023-05-15 | $13.92 | $14.30 | $13.91 | $14.01 | $14.01 | 18,009 |
| 2023-05-12 | $13.79 | $14.17 | $13.79 | $14.00 | $14.00 | 12,712 |
| 2023-05-11 | $13.82 | $13.97 | $13.77 | $13.90 | $13.90 | 23,213 |
| 2023-05-10 | $14.40 | $15.59 | $13.92 | $14.01 | $13.85 | 59,768 |
| 2023-05-09 | $14.63 | $14.63 | $14.01 | $14.27 | $14.11 | 26,968 |
| 2023-05-08 | $14.43 | $14.60 | $14.25 | $14.40 | $14.24 | 26,535 |
| 2023-05-05 | $14.81 | $14.81 | $14.47 | $14.50 | $14.50 | 25,247 |
| 2023-05-04 | $14.58 | $14.73 | $14.31 | $14.60 | $14.60 | 26,679 |
| 2023-05-03 | $14.70 | $14.93 | $14.50 | $14.50 | $14.50 | 19,982 |
| 2023-05-02 | $14.27 | $14.73 | $14.27 | $14.63 | $14.63 | 25,827 |
| 2023-05-01 | $14.24 | $14.60 | $14.22 | $14.28 | $14.28 | 18,269 |
| 2023-04-28 | $14.25 | $14.48 | $14.12 | $14.35 | $14.35 | 17,833 |
| 2023-04-27 | $14.32 | $14.53 | $14.17 | $14.25 | $14.25 | 37,209 |
| 2023-04-26 | $14.34 | $14.72 | $14.18 | $14.20 | $14.20 | 25,777 |
| 2023-04-25 | $14.59 | $14.74 | $14.11 | $14.23 | $14.23 | 36,603 |
| 2023-04-24 | $14.49 | $14.76 | $14.44 | $14.55 | $14.55 | 45,554 |
| 2023-04-21 | $14.94 | $15.07 | $14.43 | $14.51 | $14.51 | 59,387 |
| 2023-04-20 | $14.73 | $14.95 | $14.71 | $14.82 | $14.82 | 88,725 |
| 2023-04-19 | $15.07 | $15.33 | $14.72 | $14.75 | $14.75 | 61,476 |
| 2023-04-18 | $15.53 | $15.60 | $15.15 | $15.20 | $15.20 | 46,042 |
| 2023-04-17 | $15.97 | $15.97 | $15.42 | $15.49 | $15.49 | 47,133 |
| 2023-04-14 | $15.78 | $15.96 | $15.76 | $15.81 | $15.81 | 16,655 |
| 2023-04-13 | $16.00 | $16.05 | $15.80 | $15.83 | $15.83 | 31,561 |
| 2023-04-12 | $15.85 | $16.19 | $15.80 | $16.04 | $16.04 | 22,213 |
| 2023-04-11 | $15.93 | $16.04 | $15.76 | $15.80 | $15.80 | 36,988 |
| 2023-04-10 | $15.88 | $16.20 | $15.73 | $15.73 | $15.73 | 48,857 |
| 2023-04-06 | $16.90 | $16.90 | $15.85 | $15.90 | $15.90 | 50,281 |
| 2023-04-05 | $17.05 | $17.65 | $16.70 | $16.80 | $16.80 | 60,033 |
| 2023-04-04 | $17.60 | $17.78 | $17.13 | $17.17 | $17.17 | 33,889 |
| 2023-04-03 | $17.75 | $18.09 | $17.56 | $17.66 | $17.66 | 30,817 |
| 2023-03-31 | $17.71 | $18.23 | $17.55 | $17.80 | $17.80 | 23,732 |
| 2023-03-30 | $17.75 | $18.59 | $17.42 | $17.98 | $17.98 | 46,567 |
| 2023-03-29 | $18.96 | $19.19 | $18.52 | $18.91 | $18.91 | 17,514 |
| 2023-03-28 | $18.50 | $19.15 | $18.35 | $18.90 | $18.90 | 18,242 |
| 2023-03-27 | $19.26 | $19.35 | $18.50 | $18.68 | $18.68 | 11,519 |
| 2023-03-24 | $18.70 | $19.24 | $18.39 | $19.04 | $19.04 | 18,917 |
| 2023-03-23 | $18.70 | $18.92 | $18.54 | $18.72 | $18.72 | 14,464 |
| 2023-03-22 | $18.34 | $18.99 | $17.82 | $18.69 | $18.69 | 23,324 |
| 2023-03-21 | $18.39 | $18.52 | $18.11 | $18.20 | $18.20 | 18,295 |
| 2023-03-20 | $18.25 | $18.35 | $17.73 | $17.86 | $17.86 | 21,359 |
| 2023-03-17 | $18.30 | $18.47 | $17.76 | $17.87 | $17.87 | 40,667 |
| 2023-03-16 | $18.09 | $18.38 | $18.00 | $18.30 | $18.30 | 12,790 |
| 2023-03-15 | $18.25 | $18.62 | $18.01 | $18.09 | $18.09 | 18,144 |
| 2023-03-14 | $18.42 | $18.79 | $18.21 | $18.32 | $18.32 | 15,207 |
| 2023-03-13 | $18.23 | $18.57 | $18.12 | $18.21 | $18.21 | 17,019 |
| 2023-03-10 | $18.72 | $18.78 | $18.17 | $18.46 | $18.46 | 48,516 |
| 2023-03-09 | $18.60 | $18.82 | $18.47 | $18.61 | $18.61 | 36,122 |
| 2023-03-08 | $18.96 | $19.17 | $18.50 | $18.52 | $18.52 | 25,225 |
| 2023-03-07 | $19.06 | $19.06 | $18.72 | $18.95 | $18.95 | 11,606 |
| 2023-03-06 | $19.29 | $19.29 | $18.85 | $18.88 | $18.88 | 23,770 |
| 2023-03-03 | $18.95 | $19.21 | $18.85 | $19.11 | $19.11 | 9,290 |
| 2023-03-02 | $18.56 | $18.90 | $18.56 | $18.70 | $18.70 | 9,564 |
| 2023-03-01 | $18.37 | $18.86 | $18.37 | $18.74 | $18.74 | 7,132 |
| 2023-02-28 | $18.64 | $18.93 | $18.40 | $18.55 | $18.55 | 11,286 |
| 2023-02-27 | $18.97 | $19.56 | $18.64 | $18.64 | $18.64 | 9,525 |
| 2023-02-24 | $19.20 | $19.35 | $18.11 | $18.83 | $18.83 | 19,812 |
| 2023-02-23 | $19.29 | $19.50 | $19.07 | $19.25 | $19.25 | 28,297 |
| 2023-02-22 | $18.54 | $19.60 | $18.50 | $19.28 | $19.28 | 37,134 |
| 2023-02-21 | $18.61 | $18.93 | $18.13 | $18.41 | $18.41 | 29,329 |
| 2023-02-17 | $18.34 | $18.65 | $18.34 | $18.65 | $18.65 | 29,824 |
| 2023-02-16 | $18.63 | $19.45 | $18.34 | $18.63 | $18.63 | 18,258 |
| 2023-02-15 | $19.04 | $19.04 | $18.34 | $18.63 | $18.63 | 12,752 |
| 2023-02-14 | $19.04 | $19.04 | $18.35 | $18.50 | $18.50 | 9,616 |
| 2023-02-13 | $18.66 | $19.25 | $18.46 | $18.75 | $18.75 | 9,737 |
| 2023-02-10 | $18.63 | $19.01 | $18.41 | $18.63 | $18.63 | 10,647 |
| 2023-02-09 | $19.04 | $19.52 | $18.63 | $18.63 | $18.63 | 54,430 |
| 2023-02-08 | $19.60 | $19.61 | $18.90 | $19.10 | $18.94 | 17,386 |
| 2023-02-07 | $19.87 | $19.98 | $19.50 | $19.75 | $19.58 | 16,954 |
| 2023-02-06 | $19.76 | $19.99 | $19.65 | $19.82 | $19.65 | 17,066 |
| 2023-02-03 | $19.48 | $19.93 | $19.48 | $19.76 | $19.59 | 11,051 |
| 2023-02-02 | $19.18 | $19.74 | $19.04 | $19.59 | $19.42 | 20,632 |
| 2023-02-01 | $19.52 | $19.58 | $18.93 | $19.30 | $19.14 | 19,923 |
| 2023-01-31 | $18.88 | $19.36 | $18.88 | $19.36 | $19.20 | 16,388 |
| 2023-01-30 | $18.66 | $18.97 | $18.66 | $18.72 | $18.56 | 19,120 |
| 2023-01-27 | $19.06 | $19.21 | $18.61 | $18.61 | $18.61 | 16,011 |
| 2023-01-26 | $18.73 | $19.23 | $18.36 | $19.15 | $19.15 | 25,336 |
| 2023-01-25 | $18.94 | $18.97 | $18.45 | $18.67 | $18.67 | 14,915 |
| 2023-01-24 | $18.88 | $19.37 | $18.55 | $18.92 | $18.92 | 36,191 |
| 2023-01-23 | $18.46 | $18.83 | $18.08 | $18.11 | $18.11 | 20,011 |
| 2023-01-20 | $18.51 | $18.60 | $17.75 | $18.29 | $18.29 | 27,089 |
| 2023-01-19 | $18.69 | $18.89 | $18.35 | $18.60 | $18.60 | 18,439 |
| 2023-01-18 | $18.65 | $19.25 | $18.31 | $18.71 | $18.71 | 36,775 |
| 2023-01-17 | $18.42 | $19.07 | $18.42 | $18.61 | $18.61 | 44,051 |
| 2023-01-13 | $17.99 | $18.56 | $17.99 | $18.56 | $18.56 | 15,459 |
| 2023-01-12 | $17.70 | $18.31 | $17.36 | $18.15 | $18.15 | 20,406 |
| 2023-01-11 | $17.67 | $17.70 | $17.32 | $17.55 | $17.55 | 16,690 |
| 2023-01-10 | $17.94 | $17.97 | $17.27 | $17.67 | $17.67 | 48,934 |
| 2023-01-09 | $17.58 | $17.93 | $17.51 | $17.90 | $17.90 | 17,837 |
| 2023-01-06 | $17.31 | $17.75 | $17.31 | $17.35 | $17.35 | 19,345 |
| 2023-01-05 | $17.43 | $17.50 | $17.10 | $17.28 | $17.28 | 21,072 |
| 2023-01-04 | $16.92 | $17.50 | $16.80 | $17.37 | $17.37 | 28,064 |
| 2023-01-03 | $17.35 | $17.78 | $16.99 | $16.99 | $16.99 | 18,872 |
| 2022-12-30 | $17.18 | $17.85 | $16.98 | $17.38 | $17.38 | 29,091 |
| 2022-12-29 | $16.94 | $17.47 | $16.74 | $17.14 | $17.14 | 20,850 |
| 2022-12-28 | $17.11 | $17.33 | $16.68 | $16.74 | $16.74 | 42,003 |
| 2022-12-27 | $17.10 | $17.42 | $17.01 | $17.07 | $17.07 | 23,565 |
| 2022-12-23 | $16.95 | $17.25 | $16.94 | $17.08 | $17.08 | 12,490 |
| 2022-12-22 | $17.00 | $17.24 | $16.74 | $17.00 | $17.00 | 27,361 |
| 2022-12-21 | $17.12 | $17.29 | $16.99 | $17.01 | $17.01 | 24,113 |
| 2022-12-20 | $17.15 | $17.43 | $16.97 | $17.12 | $17.12 | 20,831 |
| 2022-12-19 | $17.25 | $17.35 | $16.94 | $17.12 | $17.12 | 27,490 |
| 2022-12-16 | $17.46 | $17.62 | $17.20 | $17.36 | $17.36 | 14,139 |
| 2022-12-15 | $17.53 | $17.83 | $17.00 | $17.53 | $17.53 | 23,304 |
| 2022-12-14 | $17.57 | $18.00 | $17.24 | $17.73 | $17.73 | 45,042 |
| 2022-12-13 | $18.30 | $18.30 | $17.56 | $17.61 | $17.61 | 82,283 |
| 2022-12-12 | $17.52 | $18.25 | $17.31 | $18.25 | $18.25 | 26,180 |
| 2022-12-09 | $17.94 | $19.18 | $17.45 | $17.52 | $17.52 | 22,675 |
| 2022-12-08 | $17.90 | $18.23 | $17.71 | $17.90 | $17.90 | 36,959 |
| 2022-12-07 | $18.15 | $18.48 | $17.75 | $17.94 | $17.94 | 42,006 |
| 2022-12-06 | $18.45 | $18.59 | $18.04 | $18.16 | $18.16 | 38,952 |
| 2022-12-05 | $18.45 | $18.88 | $18.14 | $18.35 | $18.35 | 26,257 |
| 2022-12-02 | $18.45 | $18.80 | $18.19 | $18.47 | $18.47 | 22,429 |
| 2022-12-01 | $19.09 | $19.13 | $18.37 | $18.52 | $18.52 | 26,496 |
| 2022-11-30 | $18.41 | $19.14 | $18.38 | $18.99 | $18.99 | 24,068 |
| 2022-11-29 | $18.73 | $18.83 | $18.30 | $18.57 | $18.57 | 29,140 |
| 2022-11-28 | $18.67 | $19.04 | $18.51 | $18.70 | $18.70 | 39,022 |
| 2022-11-25 | $18.91 | $19.45 | $18.61 | $18.62 | $18.62 | 27,066 |
| 2022-11-23 | $19.22 | $19.28 | $18.71 | $19.04 | $19.04 | 23,852 |
| 2022-11-22 | $19.13 | $19.38 | $18.90 | $19.13 | $19.13 | 24,456 |
| 2022-11-21 | $19.46 | $19.46 | $19.09 | $19.18 | $19.18 | 21,820 |
| 2022-11-18 | $18.90 | $19.64 | $18.87 | $19.26 | $19.26 | 39,129 |
| 2022-11-17 | $18.57 | $18.90 | $18.11 | $18.90 | $18.90 | 22,983 |
| 2022-11-16 | $18.45 | $18.73 | $18.30 | $18.58 | $18.58 | 33,662 |
| 2022-11-15 | $18.93 | $18.93 | $18.46 | $18.61 | $18.61 | 24,686 |
| 2022-11-14 | $19.00 | $19.24 | $18.67 | $18.75 | $18.75 | 23,795 |
| 2022-11-11 | $18.69 | $19.29 | $18.69 | $19.04 | $19.04 | 21,002 |
| 2022-11-10 | $18.85 | $19.18 | $18.60 | $18.69 | $18.69 | 20,718 |
| 2022-11-09 | $18.66 | $18.87 | $18.22 | $18.30 | $18.30 | 36,918 |
| 2022-11-08 | $18.73 | $19.13 | $18.68 | $18.81 | $18.65 | 65,540 |
| 2022-11-07 | $18.69 | $19.00 | $18.27 | $18.53 | $18.37 | 60,595 |
| 2022-11-04 | $18.01 | $18.68 | $18.01 | $18.56 | $18.56 | 30,079 |
| 2022-11-03 | $17.13 | $18.63 | $16.69 | $18.05 | $18.05 | 52,181 |
| 2022-11-02 | $18.10 | $18.49 | $17.32 | $17.41 | $17.41 | 51,280 |
| 2022-11-01 | $18.19 | $18.68 | $17.91 | $17.91 | $17.91 | 60,306 |
| 2022-10-31 | $17.90 | $18.32 | $17.71 | $18.18 | $18.18 | 39,608 |
| 2022-10-28 | $17.68 | $18.25 | $17.53 | $17.91 | $17.91 | 45,135 |
| 2022-10-27 | $17.08 | $18.11 | $17.08 | $17.72 | $17.72 | 51,553 |
| 2022-10-26 | $17.06 | $17.39 | $16.68 | $17.07 | $17.07 | 45,490 |
| 2022-10-25 | $16.43 | $17.37 | $16.43 | $17.01 | $17.01 | 50,954 |
| 2022-10-24 | $16.58 | $16.77 | $16.27 | $16.42 | $16.42 | 80,982 |
| 2022-10-21 | $16.84 | $17.01 | $16.46 | $16.50 | $16.50 | 56,112 |
| 2022-10-20 | $17.27 | $17.60 | $16.44 | $16.70 | $16.70 | 110,889 |
| 2022-10-19 | $17.67 | $17.85 | $17.06 | $17.34 | $17.34 | 38,388 |
| 2022-10-18 | $17.76 | $18.03 | $17.59 | $17.76 | $17.76 | 39,613 |
| 2022-10-17 | $17.51 | $17.89 | $17.38 | $17.57 | $17.57 | 86,390 |
| 2022-10-14 | $18.08 | $18.08 | $17.45 | $17.49 | $17.49 | 46,141 |
| 2022-10-13 | $17.80 | $18.22 | $17.61 | $18.05 | $18.05 | 75,015 |
| 2022-10-12 | $17.83 | $18.10 | $17.55 | $17.91 | $17.91 | 96,707 |
| 2022-10-11 | $19.00 | $19.10 | $17.51 | $17.83 | $17.83 | 252,428 |
| 2022-10-10 | $15.76 | $16.61 | $15.64 | $16.51 | $16.51 | 142,083 |
| 2022-10-07 | $15.87 | $16.03 | $15.26 | $15.55 | $15.55 | 132,053 |
| 2022-10-06 | $16.40 | $16.75 | $16.01 | $16.05 | $16.05 | 61,150 |
| 2022-10-05 | $16.32 | $16.52 | $16.12 | $16.40 | $16.40 | 41,273 |
| 2022-10-04 | $16.03 | $16.85 | $16.03 | $16.56 | $16.56 | 68,117 |
| 2022-10-03 | $15.93 | $16.14 | $15.58 | $15.85 | $15.85 | 48,035 |
| 2022-09-30 | $16.06 | $16.20 | $15.50 | $15.68 | $15.68 | 77,034 |
| 2022-09-29 | $16.41 | $16.41 | $15.89 | $16.18 | $16.18 | 55,332 |
| 2022-09-28 | $16.40 | $16.80 | $16.21 | $16.47 | $16.47 | 49,857 |
| 2022-09-27 | $16.60 | $16.68 | $16.01 | $16.29 | $16.29 | 47,004 |
| 2022-09-26 | $16.51 | $16.79 | $16.43 | $16.49 | $16.49 | 44,739 |
| 2022-09-23 | $16.90 | $17.00 | $16.41 | $16.53 | $16.53 | 79,952 |
| 2022-09-22 | $17.40 | $17.44 | $17.07 | $17.07 | $17.07 | 32,799 |
| 2022-09-21 | $17.85 | $17.94 | $17.41 | $17.47 | $17.47 | 27,509 |
| 2022-09-20 | $18.23 | $18.23 | $17.66 | $17.79 | $17.79 | 33,952 |
| 2022-09-19 | $17.94 | $18.44 | $17.90 | $18.27 | $18.27 | 64,967 |
| 2022-09-16 | $17.70 | $18.06 | $17.60 | $18.05 | $18.05 | 62,263 |
| 2022-09-15 | $18.10 | $18.64 | $17.58 | $17.94 | $17.94 | 38,512 |
| 2022-09-14 | $18.31 | $18.51 | $17.80 | $17.93 | $17.93 | 67,984 |
| 2022-09-13 | $18.58 | $18.68 | $18.06 | $18.21 | $18.21 | 60,401 |
| 2022-09-12 | $19.34 | $19.34 | $18.82 | $18.89 | $18.89 | 27,535 |
| 2022-09-09 | $19.04 | $19.59 | $19.04 | $19.10 | $19.10 | 35,460 |
| 2022-09-08 | $19.03 | $19.12 | $18.39 | $19.05 | $19.05 | 40,455 |
| 2022-09-07 | $18.68 | $19.73 | $18.68 | $19.06 | $19.06 | 61,128 |
| 2022-09-06 | $18.83 | $18.83 | $18.11 | $18.49 | $18.49 | 44,710 |
| 2022-09-02 | $19.00 | $19.00 | $18.50 | $18.85 | $18.85 | 57,951 |
| 2022-09-01 | $18.88 | $19.04 | $18.61 | $18.83 | $18.83 | 54,852 |
| 2022-08-31 | $19.15 | $19.35 | $18.76 | $19.06 | $19.06 | 47,465 |
| 2022-08-30 | $19.22 | $19.28 | $18.86 | $19.22 | $19.22 | 75,284 |
| 2022-08-29 | $19.03 | $19.22 | $18.66 | $19.06 | $19.06 | 60,994 |
| 2022-08-26 | $19.86 | $20.62 | $19.04 | $19.22 | $19.22 | 46,270 |
| 2022-08-25 | $19.69 | $19.97 | $19.23 | $19.70 | $19.70 | 48,996 |
| 2022-08-24 | $19.85 | $20.10 | $19.51 | $19.70 | $19.70 | 47,572 |
| 2022-08-23 | $19.77 | $20.13 | $19.77 | $20.06 | $20.06 | 29,641 |
| 2022-08-22 | $20.42 | $20.59 | $19.61 | $19.86 | $19.86 | 77,658 |
| 2022-08-19 | $20.04 | $20.88 | $20.00 | $20.60 | $20.60 | 109,166 |
| 2022-08-18 | $20.20 | $20.27 | $19.86 | $20.16 | $20.16 | 49,122 |
| 2022-08-17 | $20.60 | $20.79 | $19.51 | $20.04 | $20.04 | 156,994 |
| 2022-08-16 | $20.76 | $21.64 | $20.66 | $21.02 | $21.02 | 128,739 |
| 2022-08-15 | $21.27 | $21.27 | $20.43 | $20.84 | $20.84 | 70,783 |
| 2022-08-12 | $21.15 | $21.80 | $20.70 | $21.49 | $21.49 | 68,689 |
| 2022-08-11 | $21.20 | $21.35 | $20.67 | $20.88 | $20.88 | 117,770 |
| 2022-08-10 | $20.74 | $21.63 | $20.72 | $21.04 | $20.88 | 71,612 |
| 2022-08-09 | $21.09 | $21.09 | $20.13 | $20.53 | $20.37 | 59,783 |
| 2022-08-08 | $20.50 | $21.32 | $20.42 | $21.10 | $20.94 | 111,625 |
| 2022-08-05 | $20.86 | $21.07 | $20.43 | $20.72 | $20.56 | 139,440 |
| 2022-08-04 | $21.91 | $22.26 | $21.00 | $21.04 | $20.88 | 133,283 |
| 2022-08-03 | $22.65 | $22.65 | $21.93 | $22.02 | $21.85 | 104,734 |
| 2022-08-02 | $22.59 | $22.83 | $22.30 | $22.45 | $22.28 | 54,404 |
| 2022-08-01 | $22.90 | $22.91 | $22.50 | $22.84 | $22.67 | 57,702 |
| 2022-07-29 | $22.81 | $23.21 | $22.26 | $22.95 | $22.78 | 83,668 |
| 2022-07-28 | $22.08 | $23.08 | $21.88 | $22.62 | $22.45 | 129,015 |
| 2022-07-27 | $22.60 | $22.60 | $21.83 | $22.12 | $21.95 | 121,676 |
| 2022-07-26 | $23.21 | $23.21 | $22.23 | $22.33 | $22.16 | 74,073 |
| 2022-07-25 | $23.48 | $23.97 | $23.36 | $23.41 | $23.23 | 97,566 |
| 2022-07-22 | $23.37 | $23.64 | $22.75 | $23.48 | $23.30 | 77,956 |
| 2022-07-21 | $23.00 | $23.33 | $22.64 | $23.27 | $23.09 | 39,753 |
| 2022-07-20 | $22.95 | $23.26 | $22.20 | $23.14 | $22.96 | 77,568 |
| 2022-07-19 | $23.37 | $23.67 | $22.77 | $22.77 | $22.60 | 75,521 |
| 2022-07-18 | $22.90 | $24.12 | $22.87 | $23.34 | $23.16 | 87,016 |
| 2022-07-15 | $22.84 | $23.36 | $22.46 | $22.89 | $22.72 | 75,279 |
| 2022-07-14 | $22.65 | $22.85 | $22.05 | $22.71 | $22.54 | 87,643 |
| 2022-07-13 | $22.43 | $22.74 | $22.06 | $22.52 | $22.35 | 85,000 |
| 2022-07-12 | $21.23 | $23.14 | $21.14 | $22.67 | $22.50 | 278,980 |
| 2022-07-11 | $20.25 | $21.62 | $20.25 | $21.45 | $21.29 | 112,177 |
| 2022-07-08 | $20.54 | $20.67 | $20.01 | $20.18 | $20.03 | 138,207 |
| 2022-07-07 | $19.75 | $20.75 | $19.23 | $20.57 | $20.41 | 108,786 |
| 2022-07-06 | $20.03 | $20.35 | $19.38 | $19.81 | $19.66 | 110,551 |
| 2022-07-05 | $18.78 | $20.16 | $18.58 | $20.10 | $19.95 | 157,459 |
| 2022-07-01 | $18.00 | $18.83 | $17.91 | $18.83 | $18.69 | 93,416 |
| 2022-06-30 | $16.52 | $18.17 | $16.21 | $18.12 | $17.98 | 173,016 |
| 2022-06-29 | $17.14 | $17.14 | $16.23 | $16.29 | $16.17 | 56,283 |
| 2022-06-28 | $17.66 | $18.00 | $16.94 | $17.02 | $16.89 | 70,784 |
| 2022-06-27 | $17.36 | $18.10 | $17.23 | $17.66 | $17.53 | 139,020 |
| 2022-06-24 | $16.23 | $17.70 | $16.12 | $17.29 | $17.16 | 1,205,770 |
| 2022-06-23 | $15.99 | $16.41 | $15.68 | $16.23 | $16.11 | 89,199 |
| 2022-06-22 | $15.71 | $16.55 | $15.65 | $16.07 | $15.95 | 128,081 |
| 2022-06-21 | $16.26 | $16.69 | $15.65 | $15.71 | $15.59 | 112,794 |
| 2022-06-17 | $15.97 | $16.24 | $15.72 | $15.97 | $15.85 | 93,908 |
| 2022-06-16 | $15.81 | $15.93 | $15.23 | $15.86 | $15.73 | 95,252 |
| 2022-06-15 | $16.27 | $16.50 | $15.77 | $16.03 | $15.91 | 50,718 |
| 2022-06-14 | $16.11 | $16.31 | $15.80 | $16.00 | $15.88 | 55,339 |
| 2022-06-13 | $16.48 | $16.63 | $15.94 | $16.16 | $16.04 | 123,515 |
| 2022-06-10 | $16.65 | $17.28 | $16.55 | $16.94 | $16.81 | 193,911 |
| 2022-06-09 | $16.47 | $17.38 | $16.47 | $17.00 | $16.87 | 164,666 |
| 2022-06-08 | $17.02 | $17.24 | $16.59 | $16.66 | $16.53 | 65,927 |
| 2022-06-07 | $16.11 | $17.28 | $16.06 | $17.23 | $17.10 | 113,747 |
| 2022-06-06 | $16.75 | $17.30 | $16.59 | $16.64 | $16.51 | 95,381 |
| 2022-06-03 | $16.51 | $17.11 | $16.44 | $16.81 | $16.68 | 90,318 |
| 2022-06-02 | $16.39 | $16.69 | $16.31 | $16.60 | $16.47 | 45,697 |
| 2022-06-01 | $16.26 | $16.69 | $16.19 | $16.44 | $16.31 | 107,119 |
| 2022-05-31 | $16.51 | $16.53 | $16.20 | $16.28 | $16.16 | 39,905 |
| 2022-05-27 | $16.04 | $16.69 | $15.92 | $16.63 | $16.50 | 42,746 |
| 2022-05-26 | $15.71 | $16.40 | $15.71 | $15.84 | $15.72 | 44,885 |
| 2022-05-25 | $14.90 | $15.68 | $14.59 | $15.51 | $15.39 | 50,137 |
| 2022-05-24 | $14.66 | $14.89 | $14.20 | $14.84 | $14.73 | 48,417 |
| 2022-05-23 | $14.90 | $14.98 | $14.48 | $14.84 | $14.73 | 81,413 |
| 2022-05-20 | $15.63 | $15.63 | $14.81 | $14.95 | $14.84 | 70,583 |
| 2022-05-19 | $15.94 | $16.24 | $15.45 | $15.50 | $15.38 | 65,945 |
| 2022-05-18 | $16.53 | $16.66 | $15.89 | $16.15 | $16.03 | 95,701 |
| 2022-05-17 | $16.38 | $16.99 | $16.30 | $16.80 | $16.67 | 83,764 |
| 2022-05-16 | $15.98 | $16.47 | $15.73 | $16.20 | $16.08 | 77,320 |
| 2022-05-13 | $15.92 | $16.19 | $15.84 | $16.06 | $15.94 | 62,693 |
| 2022-05-12 | $15.42 | $16.19 | $15.36 | $15.80 | $15.68 | 58,990 |
| 2022-05-11 | $16.68 | $16.96 | $15.69 | $15.70 | $15.44 | 94,228 |
| 2022-05-10 | $16.85 | $17.00 | $16.46 | $16.82 | $16.55 | 77,934 |
| 2022-05-09 | $16.22 | $16.98 | $16.04 | $16.68 | $16.41 | 88,880 |
| 2022-05-06 | $16.45 | $16.63 | $16.20 | $16.38 | $16.11 | 71,891 |
| 2022-05-05 | $16.85 | $16.86 | $16.38 | $16.58 | $16.31 | 69,540 |
| 2022-05-04 | $17.14 | $17.14 | $16.66 | $17.06 | $16.78 | 75,206 |
| 2022-05-03 | $16.97 | $17.14 | $16.82 | $17.00 | $16.72 | 62,196 |
| 2022-05-02 | $16.57 | $17.07 | $16.57 | $17.04 | $16.76 | 66,175 |
| 2022-04-29 | $16.59 | $16.83 | $16.48 | $16.56 | $16.29 | 87,409 |
| 2022-04-28 | $16.93 | $17.00 | $16.59 | $16.67 | $16.40 | 57,629 |
| 2022-04-27 | $16.72 | $16.96 | $16.59 | $16.81 | $16.54 | 52,107 |
| 2022-04-26 | $17.16 | $17.39 | $16.72 | $16.77 | $16.50 | 61,926 |
| 2022-04-25 | $16.75 | $17.37 | $16.63 | $17.32 | $17.04 | 82,608 |
| 2022-04-22 | $17.11 | $17.35 | $16.87 | $16.94 | $16.66 | 55,341 |
| 2022-04-21 | $17.51 | $17.65 | $16.99 | $17.31 | $17.03 | 61,785 |
| 2022-04-20 | $17.22 | $17.41 | $17.10 | $17.31 | $17.03 | 72,859 |
| 2022-04-19 | $17.00 | $17.63 | $17.00 | $17.20 | $16.92 | 72,882 |
| 2022-04-18 | $17.46 | $17.46 | $16.69 | $17.01 | $16.73 | 117,040 |
| 2022-04-14 | $17.15 | $17.53 | $17.15 | $17.46 | $17.18 | 82,090 |
| 2022-04-13 | $17.20 | $17.56 | $17.08 | $17.14 | $16.86 | 74,995 |
| 2022-04-12 | $17.12 | $17.72 | $16.96 | $17.15 | $16.87 | 103,342 |
| 2022-04-11 | $16.99 | $17.56 | $16.79 | $17.03 | $16.75 | 84,902 |
| 2022-04-08 | $16.88 | $17.27 | $16.80 | $17.04 | $16.76 | 68,143 |
| 2022-04-07 | $16.67 | $16.90 | $16.50 | $16.80 | $16.53 | 64,570 |
| 2022-04-06 | $16.64 | $16.94 | $16.25 | $16.74 | $16.47 | 119,259 |
| 2022-04-05 | $17.51 | $17.59 | $16.83 | $16.92 | $16.64 | 70,026 |
| 2022-04-04 | $17.08 | $17.78 | $16.80 | $17.43 | $17.15 | 157,188 |
| 2022-04-01 | $16.63 | $16.99 | $16.39 | $16.95 | $16.67 | 115,553 |
| 2022-03-31 | $16.80 | $16.87 | $16.25 | $16.56 | $16.29 | 159,832 |
| 2022-03-30 | $17.39 | $17.39 | $16.53 | $16.63 | $16.36 | 121,855 |
| 2022-03-29 | $16.81 | $17.73 | $16.81 | $17.47 | $17.18 | 169,991 |
| 2022-03-28 | $16.86 | $16.86 | $16.30 | $16.60 | $16.33 | 124,478 |
| 2022-03-25 | $17.55 | $17.55 | $16.72 | $16.76 | $16.49 | 113,294 |
| 2022-03-24 | $17.75 | $17.75 | $17.24 | $17.47 | $17.18 | 75,528 |
| 2022-03-23 | $17.98 | $18.32 | $17.65 | $17.70 | $17.41 | 97,353 |
| 2022-03-22 | $18.60 | $18.71 | $17.98 | $18.22 | $17.92 | 303,640 |
| 2022-03-21 | $20.83 | $20.95 | $20.06 | $20.44 | $18.58 | 229,376 |
| 2022-03-18 | $20.29 | $20.47 | $19.79 | $20.43 | $18.57 | 177,100 |
| 2022-03-17 | $19.44 | $20.04 | $19.40 | $19.94 | $18.12 | 113,101 |
| 2022-03-16 | $19.44 | $19.70 | $19.04 | $19.66 | $17.87 | 81,408 |
| 2022-03-15 | $19.95 | $20.00 | $18.89 | $19.25 | $17.50 | 131,144 |
| 2022-03-14 | $18.98 | $20.32 | $18.83 | $20.00 | $18.18 | 177,467 |
| 2022-03-11 | $18.41 | $19.69 | $18.40 | $18.83 | $17.11 | 218,331 |
| 2022-03-10 | $17.48 | $17.70 | $17.00 | $17.53 | $15.93 | 80,180 |
| 2022-03-09 | $17.74 | $18.14 | $17.65 | $17.72 | $16.10 | 53,342 |
| 2022-03-08 | $17.20 | $17.95 | $17.01 | $17.61 | $16.00 | 143,798 |
| 2022-03-07 | $17.78 | $17.86 | $17.00 | $17.14 | $15.58 | 89,083 |
| 2022-03-04 | $17.76 | $17.91 | $17.40 | $17.78 | $16.16 | 52,869 |
| 2022-03-03 | $18.08 | $18.19 | $17.77 | $17.89 | $16.26 | 74,700 |
| 2022-03-02 | $17.19 | $18.17 | $17.19 | $18.08 | $16.43 | 72,684 |
| 2022-03-01 | $17.55 | $17.60 | $16.99 | $17.19 | $15.62 | 58,741 |
| 2022-02-28 | $17.00 | $17.56 | $16.93 | $17.55 | $15.95 | 79,477 |
| 2022-02-25 | $16.80 | $17.29 | $16.72 | $17.24 | $15.67 | 84,187 |
| 2022-02-24 | $16.10 | $16.76 | $15.93 | $16.75 | $15.22 | 75,970 |
| 2022-02-23 | $16.37 | $16.71 | $16.13 | $16.28 | $14.80 | 122,724 |
| 2022-02-22 | $16.17 | $16.42 | $15.90 | $16.30 | $14.81 | 84,018 |
| 2022-02-18 | $16.27 | $16.74 | $16.18 | $16.29 | $14.81 | 69,722 |
| 2022-02-17 | $16.50 | $16.77 | $16.23 | $16.37 | $14.88 | 54,198 |
| 2022-02-16 | $16.60 | $16.85 | $16.33 | $16.67 | $15.15 | 60,726 |
| 2022-02-15 | $16.71 | $16.96 | $16.44 | $16.77 | $15.24 | 64,860 |
| 2022-02-14 | $17.05 | $17.15 | $16.50 | $16.55 | $15.04 | 57,153 |
| 2022-02-11 | $17.09 | $17.65 | $16.94 | $17.10 | $15.54 | 47,071 |
| 2022-02-10 | $17.35 | $17.51 | $16.70 | $17.15 | $15.59 | 113,822 |
| 2022-02-09 | $17.80 | $18.14 | $17.31 | $17.68 | $15.94 | 82,068 |
| 2022-02-08 | $17.96 | $17.96 | $17.17 | $17.81 | $16.06 | 71,862 |
| 2022-02-07 | $17.82 | $17.82 | $17.00 | $17.08 | $15.40 | 138,598 |
| 2022-02-04 | $18.42 | $18.73 | $17.67 | $17.72 | $15.97 | 178,880 |
| 2022-02-03 | $17.70 | $18.48 | $17.60 | $18.36 | $16.55 | 92,306 |
| 2022-02-02 | $17.97 | $18.04 | $17.36 | $17.76 | $16.01 | 125,961 |
| 2022-02-01 | $18.28 | $18.44 | $17.57 | $17.90 | $16.14 | 188,734 |
| 2022-01-31 | $15.91 | $19.16 | $15.91 | $18.56 | $16.73 | 952,153 |
| 2022-01-28 | $13.71 | $14.08 | $13.60 | $13.94 | $12.57 | 55,762 |
| 2022-01-27 | $14.21 | $14.42 | $13.77 | $13.89 | $12.52 | 33,495 |
| 2022-01-26 | $14.28 | $14.63 | $13.79 | $14.00 | $12.62 | 55,487 |
| 2022-01-25 | $13.97 | $14.54 | $13.93 | $14.18 | $12.78 | 60,743 |
| 2022-01-24 | $13.50 | $14.55 | $13.16 | $14.34 | $12.93 | 80,486 |
| 2022-01-21 | $14.68 | $14.70 | $13.51 | $13.55 | $12.22 | 105,073 |
| 2022-01-20 | $14.45 | $14.72 | $13.90 | $13.90 | $12.53 | 73,323 |
| 2022-01-19 | $15.34 | $15.34 | $14.29 | $14.49 | $13.06 | 78,113 |
| 2022-01-18 | $16.06 | $16.14 | $15.11 | $15.25 | $13.75 | 66,333 |
| 2022-01-14 | $16.65 | $16.65 | $15.39 | $15.43 | $13.91 | 48,014 |
| 2022-01-13 | $16.84 | $16.84 | $15.62 | $15.76 | $14.21 | 82,418 |
| 2022-01-12 | $16.14 | $16.15 | $15.80 | $15.82 | $14.26 | 67,738 |
| 2022-01-11 | $16.30 | $16.30 | $15.92 | $15.99 | $14.41 | 30,178 |
| 2022-01-10 | $16.72 | $16.73 | $15.95 | $16.30 | $14.69 | 43,912 |
| 2022-01-07 | $16.77 | $17.05 | $16.55 | $16.72 | $15.07 | 19,427 |
| 2022-01-06 | $17.12 | $17.28 | $16.51 | $16.69 | $15.05 | 35,294 |
| 2022-01-05 | $17.73 | $18.03 | $16.95 | $16.96 | $15.29 | 44,481 |
| 2022-01-04 | $17.31 | $17.78 | $17.31 | $17.65 | $15.91 | 27,259 |
| 2022-01-03 | $16.96 | $17.49 | $16.86 | $17.26 | $15.56 | 33,370 |
| 2021-12-31 | $16.68 | $16.90 | $16.57 | $16.77 | $15.12 | 32,376 |
| 2021-12-30 | $16.85 | $17.18 | $16.73 | $16.80 | $15.15 | 28,875 |
| 2021-12-29 | $16.60 | $16.96 | $16.60 | $16.76 | $15.11 | 23,963 |
| 2021-12-28 | $16.52 | $16.93 | $16.36 | $16.68 | $15.04 | 37,968 |
| 2021-12-27 | $16.56 | $16.95 | $16.40 | $16.59 | $14.96 | 25,149 |
| 2021-12-23 | $16.53 | $16.96 | $16.45 | $16.56 | $14.93 | 49,657 |
| 2021-12-22 | $16.52 | $16.77 | $16.26 | $16.50 | $14.87 | 44,353 |
| 2021-12-21 | $16.75 | $17.11 | $16.25 | $16.46 | $14.84 | 59,009 |
| 2021-12-20 | $17.05 | $17.05 | $16.25 | $16.50 | $14.87 | 78,649 |
| 2021-12-17 | $16.88 | $17.38 | $16.58 | $17.21 | $15.51 | 105,565 |
| 2021-12-16 | $17.37 | $17.44 | $16.65 | $16.94 | $15.27 | 67,207 |
| 2021-12-15 | $16.89 | $17.34 | $16.48 | $17.20 | $15.51 | 78,299 |
| 2021-12-14 | $16.62 | $17.00 | $16.59 | $16.84 | $15.18 | 92,359 |
| 2021-12-13 | $16.80 | $17.04 | $16.61 | $16.80 | $15.15 | 72,540 |
| 2021-12-10 | $16.99 | $17.10 | $16.58 | $16.79 | $15.14 | 29,034 |
| 2021-12-09 | $16.70 | $17.26 | $16.47 | $16.91 | $15.24 | 35,888 |
| 2021-12-08 | $16.85 | $17.10 | $16.71 | $16.94 | $15.27 | 26,556 |
| 2021-12-07 | $16.65 | $17.24 | $16.65 | $16.82 | $15.16 | 45,367 |
| 2021-12-06 | $16.30 | $16.91 | $16.18 | $16.47 | $14.85 | 68,483 |
| 2021-12-03 | $15.95 | $16.37 | $15.55 | $16.06 | $14.48 | 40,086 |
| 2021-12-02 | $15.69 | $16.05 | $15.25 | $15.92 | $14.35 | 42,252 |
| 2021-12-01 | $15.58 | $16.47 | $15.18 | $15.18 | $13.68 | 47,679 |
| 2021-11-30 | $16.12 | $16.90 | $15.22 | $15.24 | $13.74 | 73,082 |
| 2021-11-29 | $16.83 | $16.99 | $15.93 | $16.39 | $14.78 | 85,176 |
| 2021-11-26 | $16.88 | $17.36 | $15.99 | $16.79 | $15.14 | 71,877 |
| 2021-11-24 | $18.35 | $18.35 | $17.30 | $17.39 | $15.68 | 31,794 |
| 2021-11-23 | $17.72 | $17.72 | $17.22 | $17.60 | $15.87 | 63,174 |
| 2021-11-22 | $17.65 | $18.16 | $17.50 | $17.76 | $16.01 | 53,100 |
| 2021-11-19 | $17.80 | $18.15 | $17.52 | $17.61 | $15.88 | 36,976 |
| 2021-11-18 | $18.17 | $18.23 | $17.64 | $18.01 | $16.24 | 43,170 |
| 2021-11-17 | $17.85 | $18.70 | $17.70 | $18.15 | $16.36 | 83,107 |
| 2021-11-16 | $18.25 | $18.25 | $17.68 | $17.85 | $16.09 | 95,922 |
| 2021-11-15 | $18.25 | $18.47 | $18.03 | $18.12 | $16.34 | 33,489 |
| 2021-11-12 | $18.26 | $18.44 | $18.08 | $18.19 | $16.40 | 24,317 |
| 2021-11-11 | $18.35 | $18.46 | $18.13 | $18.30 | $16.50 | 30,040 |
| 2021-11-10 | $18.05 | $18.69 | $18.05 | $18.27 | $16.47 | 40,435 |
| 2021-11-09 | $18.04 | $18.33 | $17.68 | $18.22 | $16.30 | 50,267 |
| 2021-11-08 | $18.58 | $18.58 | $17.77 | $18.08 | $16.18 | 74,471 |
| 2021-11-05 | $17.62 | $18.14 | $17.54 | $17.98 | $16.09 | 41,689 |
| 2021-11-04 | $17.70 | $17.79 | $17.10 | $17.43 | $15.59 | 74,310 |
| 2021-11-03 | $17.09 | $17.86 | $17.09 | $17.46 | $15.62 | 39,588 |
| 2021-11-02 | $17.47 | $17.47 | $16.94 | $17.16 | $15.35 | 35,467 |
| 2021-11-01 | $17.03 | $17.66 | $16.99 | $17.45 | $15.61 | 55,435 |
| 2021-10-29 | $17.16 | $17.18 | $16.81 | $16.89 | $15.11 | 45,915 |
| 2021-10-28 | $17.25 | $17.66 | $17.07 | $17.17 | $15.36 | 50,985 |
| 2021-10-27 | $17.64 | $17.66 | $16.86 | $16.97 | $15.18 | 83,715 |
| 2021-10-26 | $18.30 | $18.30 | $17.44 | $17.64 | $15.78 | 67,885 |
| 2021-10-25 | $17.69 | $18.22 | $17.68 | $18.16 | $16.25 | 88,832 |
| 2021-10-22 | $18.60 | $18.60 | $17.21 | $17.52 | $15.67 | 70,828 |
| 2021-10-21 | $17.74 | $18.10 | $17.45 | $17.66 | $15.80 | 38,647 |
| 2021-10-20 | $18.60 | $18.60 | $17.60 | $17.89 | $16.01 | 76,712 |
| 2021-10-19 | $17.82 | $18.10 | $17.65 | $17.78 | $15.91 | 34,694 |
| 2021-10-18 | $17.89 | $18.14 | $17.52 | $17.98 | $16.09 | 48,569 |
| 2021-10-15 | $18.48 | $18.49 | $17.75 | $17.78 | $15.91 | 57,105 |
| 2021-10-14 | $18.32 | $18.40 | $17.89 | $18.13 | $16.22 | 58,531 |
| 2021-10-13 | $18.34 | $18.61 | $17.91 | $18.13 | $16.22 | 31,426 |
| 2021-10-12 | $18.46 | $18.66 | $18.06 | $18.33 | $16.40 | 34,110 |
| 2021-10-11 | $19.18 | $19.18 | $18.33 | $18.40 | $16.46 | 41,586 |
| 2021-10-08 | $18.57 | $18.89 | $17.79 | $18.30 | $16.37 | 54,683 |
| 2021-10-07 | $17.75 | $18.52 | $17.75 | $18.43 | $16.49 | 57,387 |
| 2021-10-06 | $17.60 | $18.00 | $17.42 | $17.65 | $15.79 | 62,833 |
| 2021-10-05 | $17.69 | $17.87 | $17.36 | $17.82 | $15.94 | 58,563 |
| 2021-10-04 | $18.31 | $18.31 | $17.41 | $17.51 | $15.67 | 83,158 |
| 2021-10-01 | $18.06 | $18.64 | $17.61 | $18.29 | $16.36 | 65,041 |
| 2021-09-30 | $19.21 | $19.60 | $18.00 | $18.11 | $16.20 | 107,839 |
| 2021-09-29 | $19.98 | $19.99 | $18.85 | $19.36 | $17.32 | 84,849 |
| 2021-09-28 | $19.95 | $20.31 | $19.49 | $19.79 | $17.70 | 109,577 |
| 2021-09-27 | $18.59 | $20.24 | $18.59 | $20.05 | $17.94 | 86,035 |
| 2021-09-24 | $18.51 | $18.72 | $18.26 | $18.58 | $16.62 | 38,617 |
| 2021-09-23 | $18.58 | $19.08 | $18.58 | $18.64 | $16.68 | 63,941 |
| 2021-09-22 | $18.22 | $18.67 | $18.06 | $18.43 | $16.49 | 63,299 |
| 2021-09-21 | $18.39 | $18.44 | $17.77 | $18.06 | $16.16 | 52,155 |
| 2021-09-20 | $17.83 | $18.54 | $17.52 | $18.17 | $16.26 | 67,839 |
| 2021-09-17 | $18.30 | $18.67 | $17.79 | $18.48 | $16.53 | 93,506 |
| 2021-09-16 | $18.60 | $18.60 | $18.08 | $18.25 | $16.33 | 40,921 |
| 2021-09-15 | $18.38 | $19.07 | $18.25 | $18.68 | $16.71 | 66,042 |
| 2021-09-14 | $19.17 | $19.17 | $18.14 | $18.26 | $16.34 | 88,650 |
| 2021-09-13 | $19.76 | $19.96 | $18.74 | $19.08 | $17.07 | 108,987 |
| 2021-09-10 | $20.53 | $20.74 | $19.57 | $19.61 | $17.54 | 50,712 |
| 2021-09-09 | $20.40 | $20.78 | $20.13 | $20.36 | $18.21 | 49,766 |
| 2021-09-08 | $21.17 | $21.17 | $20.12 | $20.32 | $18.18 | 78,643 |
| 2021-09-07 | $21.11 | $21.33 | $20.72 | $21.33 | $19.08 | 76,778 |
| 2021-09-03 | $21.19 | $21.21 | $20.43 | $21.12 | $18.89 | 40,056 |
| 2021-09-02 | $21.65 | $21.90 | $21.18 | $21.18 | $18.95 | 40,667 |
| 2021-09-01 | $21.45 | $21.89 | $21.08 | $21.57 | $19.30 | 43,883 |
| 2021-08-31 | $21.64 | $21.91 | $21.13 | $21.49 | $19.23 | 55,517 |
| 2021-08-30 | $22.34 | $22.34 | $21.45 | $21.63 | $19.35 | 37,914 |
| 2021-08-27 | $21.99 | $22.20 | $21.42 | $22.11 | $19.78 | 72,535 |
| 2021-08-26 | $21.94 | $22.18 | $21.76 | $21.94 | $19.63 | 69,488 |
| 2021-08-25 | $21.36 | $22.41 | $21.08 | $21.85 | $19.55 | 91,730 |
| 2021-08-24 | $20.56 | $21.46 | $20.51 | $21.41 | $19.15 | 73,107 |
| 2021-08-23 | $20.25 | $20.66 | $20.01 | $20.40 | $18.25 | 73,867 |
| 2021-08-20 | $19.61 | $20.03 | $19.40 | $19.89 | $17.79 | 64,329 |
| 2021-08-19 | $20.06 | $20.28 | $19.40 | $19.61 | $17.54 | 125,315 |
| 2021-08-18 | $21.28 | $21.28 | $20.12 | $20.26 | $18.13 | 167,999 |
| 2021-08-17 | $23.01 | $23.48 | $21.13 | $21.19 | $18.96 | 79,775 |
| 2021-08-16 | $23.68 | $24.10 | $22.96 | $23.44 | $20.97 | 54,261 |
| 2021-08-13 | $24.00 | $24.00 | $22.90 | $23.47 | $21.00 | 50,095 |
| 2021-08-12 | $24.53 | $24.60 | $23.50 | $23.66 | $21.17 | 74,581 |
| 2021-08-11 | $23.37 | $24.79 | $23.19 | $24.68 | $21.95 | 116,190 |
| 2021-08-10 | $22.15 | $23.42 | $22.15 | $23.37 | $20.78 | 44,391 |
| 2021-08-09 | $22.73 | $23.04 | $21.80 | $22.62 | $20.12 | 83,092 |
| 2021-08-06 | $22.05 | $22.55 | $21.75 | $22.04 | $19.60 | 115,714 |
| 2021-08-05 | $21.46 | $22.13 | $21.04 | $21.93 | $19.50 | 90,895 |
| 2021-08-04 | $22.00 | $22.44 | $21.22 | $21.46 | $19.09 | 117,169 |
| 2021-08-03 | $22.75 | $22.75 | $22.07 | $22.25 | $19.79 | 93,398 |
| 2021-08-02 | $23.02 | $23.50 | $22.35 | $22.54 | $20.05 | 138,260 |
| 2021-07-30 | $23.27 | $23.43 | $22.70 | $22.78 | $20.26 | 61,037 |
| 2021-07-29 | $23.74 | $23.84 | $23.16 | $23.36 | $20.78 | 60,819 |
| 2021-07-28 | $23.30 | $23.58 | $22.60 | $23.20 | $20.63 | 64,950 |
| 2021-07-27 | $23.65 | $23.75 | $22.88 | $23.13 | $20.57 | 53,898 |
| 2021-07-26 | $23.50 | $24.14 | $23.45 | $23.77 | $21.14 | 95,386 |
| 2021-07-23 | $23.75 | $24.00 | $22.78 | $23.44 | $20.85 | 158,498 |
| 2021-07-22 | $26.25 | $26.25 | $23.10 | $23.19 | $20.62 | 134,287 |
| 2021-07-21 | $24.68 | $25.07 | $23.96 | $24.39 | $21.69 | 135,185 |
| 2021-07-20 | $23.35 | $24.56 | $22.99 | $24.45 | $21.75 | 104,834 |
| 2021-07-19 | $25.29 | $25.29 | $23.02 | $23.18 | $20.62 | 140,005 |
| 2021-07-16 | $25.07 | $25.91 | $24.89 | $25.02 | $22.25 | 150,450 |
| 2021-07-15 | $24.78 | $25.89 | $24.63 | $24.98 | $22.22 | 121,902 |
| 2021-07-14 | $24.81 | $25.19 | $24.35 | $24.78 | $22.04 | 88,067 |
| 2021-07-13 | $25.30 | $25.36 | $24.32 | $24.64 | $21.91 | 89,413 |
| 2021-07-12 | $24.64 | $25.55 | $24.57 | $25.52 | $22.70 | 103,734 |
| 2021-07-09 | $25.36 | $25.59 | $24.54 | $24.90 | $22.15 | 81,507 |
| 2021-07-08 | $24.66 | $25.32 | $23.63 | $24.56 | $21.84 | 122,509 |
| 2021-07-07 | $25.32 | $25.50 | $24.69 | $25.19 | $22.40 | 74,747 |
| 2021-07-06 | $27.46 | $27.46 | $25.20 | $25.27 | $22.47 | 95,094 |
| 2021-07-02 | $27.29 | $27.32 | $26.01 | $26.40 | $23.48 | 136,805 |
| 2021-07-01 | $25.29 | $27.12 | $25.21 | $26.95 | $23.97 | 225,714 |
| 2021-06-30 | $23.76 | $24.60 | $23.40 | $24.35 | $21.66 | 264,233 |
| 2021-06-29 | $24.72 | $24.83 | $23.50 | $23.76 | $21.13 | 107,326 |
| 2021-06-28 | $26.48 | $26.48 | $24.37 | $24.72 | $21.99 | 162,743 |
| 2021-06-25 | $26.67 | $27.74 | $26.29 | $26.54 | $23.60 | 1,177,675 |
| 2021-06-24 | $26.33 | $26.71 | $26.01 | $26.45 | $23.52 | 91,927 |
| 2021-06-23 | $27.06 | $27.06 | $25.56 | $26.03 | $23.15 | 100,307 |
| 2021-06-22 | $27.70 | $28.22 | $26.22 | $26.29 | $23.38 | 70,787 |
| 2021-06-21 | $26.59 | $27.91 | $26.46 | $27.44 | $24.40 | 101,733 |
| 2021-06-18 | $26.75 | $27.05 | $26.01 | $26.35 | $23.44 | 96,787 |
| 2021-06-17 | $29.28 | $29.28 | $26.60 | $27.00 | $24.01 | 146,372 |
| 2021-06-16 | $29.96 | $30.08 | $28.85 | $29.15 | $25.93 | 89,725 |
| 2021-06-15 | $30.11 | $30.59 | $29.54 | $30.14 | $26.81 | 49,751 |
| 2021-06-14 | $30.60 | $30.71 | $30.00 | $30.05 | $26.73 | 58,605 |
| 2021-06-11 | $30.03 | $30.89 | $29.75 | $30.70 | $27.30 | 59,118 |
| 2021-06-10 | $30.13 | $30.51 | $29.57 | $30.02 | $26.70 | 56,368 |
| 2021-06-09 | $30.14 | $30.65 | $30.01 | $30.12 | $26.79 | 50,439 |
| 2021-06-08 | $30.21 | $30.50 | $29.99 | $30.20 | $26.86 | 70,762 |
| 2021-06-07 | $30.81 | $31.41 | $30.03 | $30.09 | $26.76 | 97,798 |
| 2021-06-04 | $28.84 | $31.28 | $28.84 | $30.65 | $27.26 | 132,122 |
| 2021-06-03 | $29.71 | $30.18 | $28.73 | $28.89 | $25.69 | 90,579 |
| 2021-06-02 | $31.59 | $31.59 | $29.50 | $29.92 | $26.61 | 87,369 |
| 2021-06-01 | $30.33 | $31.64 | $30.31 | $31.46 | $27.98 | 54,692 |
| 2021-05-28 | $31.51 | $31.79 | $30.12 | $30.29 | $26.94 | 65,107 |
| 2021-05-27 | $32.02 | $32.02 | $30.60 | $31.20 | $27.75 | 45,267 |
| 2021-05-26 | $30.56 | $31.69 | $30.56 | $31.59 | $28.10 | 45,481 |
| 2021-05-25 | $31.97 | $32.19 | $30.51 | $30.59 | $27.21 | 45,754 |
| 2021-05-24 | $32.05 | $32.15 | $31.31 | $31.82 | $28.30 | 48,712 |
| 2021-05-21 | $32.09 | $32.09 | $30.66 | $31.66 | $28.16 | 73,764 |
| 2021-05-20 | $31.93 | $32.58 | $31.05 | $31.85 | $28.33 | 77,496 |
| 2021-05-19 | $31.31 | $32.21 | $30.54 | $31.99 | $28.45 | 82,672 |
| 2021-05-18 | $31.37 | $32.97 | $31.29 | $31.63 | $28.13 | 60,573 |
| 2021-05-17 | $30.14 | $31.49 | $29.42 | $31.21 | $27.76 | 54,025 |
| 2021-05-14 | $30.36 | $31.47 | $30.18 | $30.42 | $27.05 | 52,254 |
| 2021-05-13 | $30.99 | $32.00 | $29.32 | $30.31 | $26.96 | 82,126 |
| 2021-05-12 | $32.41 | $33.70 | $30.77 | $30.87 | $27.34 | 94,474 |
| 2021-05-11 | $34.22 | $34.22 | $32.60 | $33.82 | $29.96 | 128,506 |
| 2021-05-10 | $36.03 | $36.03 | $34.02 | $34.16 | $30.26 | 94,352 |
| 2021-05-07 | $35.69 | $36.75 | $35.35 | $35.95 | $31.84 | 73,149 |
| 2021-05-06 | $35.52 | $36.00 | $34.34 | $35.91 | $31.81 | 83,524 |
| 2021-05-05 | $37.00 | $37.00 | $34.62 | $34.97 | $30.97 | 71,457 |
| 2021-05-04 | $35.27 | $36.33 | $33.80 | $36.00 | $31.89 | 107,709 |
| 2021-05-03 | $34.74 | $36.16 | $34.11 | $35.50 | $31.44 | 185,845 |
| 2021-04-30 | $33.53 | $34.56 | $33.07 | $34.30 | $30.38 | 161,717 |
| 2021-04-29 | $34.19 | $34.19 | $32.25 | $33.95 | $30.07 | 122,206 |
| 2021-04-28 | $31.46 | $34.27 | $31.46 | $33.75 | $29.89 | 169,851 |
| 2021-04-27 | $30.00 | $32.45 | $29.72 | $31.45 | $27.86 | 120,963 |
| 2021-04-26 | $26.75 | $29.93 | $26.70 | $29.68 | $26.29 | 174,016 |
| 2021-04-23 | $25.97 | $26.77 | $25.97 | $26.74 | $23.68 | 59,650 |
| 2021-04-22 | $25.63 | $26.05 | $24.91 | $25.86 | $22.90 | 62,736 |
| 2021-04-21 | $24.91 | $25.59 | $24.50 | $25.57 | $22.65 | 33,384 |
| 2021-04-20 | $25.55 | $25.55 | $24.21 | $25.01 | $22.15 | 54,718 |
| 2021-04-19 | $25.78 | $26.15 | $25.12 | $25.47 | $22.56 | 80,042 |
| 2021-04-16 | $25.53 | $25.94 | $24.88 | $25.78 | $22.83 | 46,018 |
| 2021-04-15 | $26.10 | $26.22 | $24.70 | $25.34 | $22.44 | 54,991 |
| 2021-04-14 | $26.45 | $26.92 | $25.71 | $26.03 | $23.06 | 100,688 |
| 2021-04-13 | $26.16 | $27.06 | $25.88 | $26.20 | $23.21 | 95,416 |
| 2021-04-12 | $25.74 | $26.48 | $25.04 | $26.35 | $23.34 | 56,374 |
| 2021-04-09 | $25.76 | $26.41 | $25.76 | $25.94 | $22.98 | 34,518 |
| 2021-04-08 | $25.48 | $25.91 | $24.73 | $25.65 | $22.72 | 48,431 |
| 2021-04-07 | $25.82 | $25.93 | $24.96 | $25.31 | $22.42 | 63,564 |
| 2021-04-06 | $24.28 | $25.90 | $24.28 | $25.42 | $22.52 | 83,934 |
| 2021-04-05 | $24.20 | $25.09 | $23.38 | $24.28 | $21.51 | 81,241 |
| 2021-04-01 | $24.70 | $25.23 | $23.22 | $24.18 | $21.42 | 85,927 |
| 2021-03-31 | $22.12 | $25.15 | $22.12 | $24.27 | $21.50 | 204,895 |
| 2021-03-30 | $20.62 | $23.08 | $20.62 | $22.83 | $20.22 | 98,218 |
| 2021-03-29 | $24.50 | $24.60 | $22.04 | $22.39 | $19.83 | 78,079 |
| 2021-03-26 | $23.26 | $23.70 | $22.50 | $23.46 | $20.78 | 46,295 |
| 2021-03-25 | $21.01 | $23.23 | $21.01 | $22.80 | $20.19 | 101,362 |
| 2021-03-24 | $23.10 | $23.90 | $21.31 | $21.44 | $18.99 | 63,593 |
| 2021-03-23 | $23.47 | $24.40 | $22.30 | $22.65 | $20.06 | 93,489 |
| 2021-03-22 | $24.34 | $25.05 | $23.75 | $23.77 | $21.05 | 55,724 |
| 2021-03-19 | $25.53 | $25.53 | $24.23 | $24.43 | $21.64 | 61,300 |
| 2021-03-18 | $26.25 | $26.37 | $24.76 | $25.00 | $22.14 | 55,605 |
| 2021-03-17 | $25.50 | $25.50 | $24.22 | $25.22 | $22.34 | 52,620 |
| 2021-03-16 | $26.47 | $26.47 | $24.65 | $25.67 | $22.74 | 61,176 |
| 2021-03-15 | $27.40 | $27.95 | $26.14 | $26.62 | $23.58 | 69,456 |
| 2021-03-12 | $26.29 | $28.10 | $26.29 | $27.57 | $24.42 | 92,509 |
| 2021-03-11 | $24.80 | $26.20 | $24.80 | $26.04 | $23.06 | 99,847 |
| 2021-03-10 | $22.49 | $25.50 | $22.40 | $24.61 | $21.80 | 195,466 |
| 2021-03-09 | $21.84 | $22.45 | $21.55 | $22.18 | $19.65 | 34,455 |
| 2021-03-08 | $21.37 | $21.97 | $20.59 | $21.92 | $19.42 | 73,326 |
| 2021-03-05 | $21.53 | $21.73 | $19.66 | $21.29 | $18.86 | 122,135 |
| 2021-03-04 | $22.60 | $22.68 | $20.31 | $21.37 | $18.93 | 93,569 |
| 2021-03-03 | $22.24 | $22.84 | $21.94 | $22.38 | $19.82 | 65,467 |
| 2021-03-02 | $21.89 | $22.35 | $21.69 | $22.18 | $19.65 | 56,735 |
| 2021-03-01 | $21.82 | $22.30 | $21.80 | $21.83 | $19.34 | 47,866 |
| 2021-02-26 | $21.61 | $22.03 | $20.71 | $21.13 | $18.72 | 57,718 |
| 2021-02-25 | $22.28 | $22.43 | $21.13 | $21.26 | $18.83 | 78,204 |
| 2021-02-24 | $23.04 | $23.04 | $21.49 | $22.25 | $19.71 | 84,689 |
| 2021-02-23 | $22.13 | $22.27 | $21.31 | $22.17 | $19.64 | 65,406 |
| 2021-02-22 | $22.25 | $23.29 | $22.02 | $22.59 | $20.01 | 68,731 |
| 2021-02-19 | $22.00 | $22.35 | $21.63 | $22.28 | $19.73 | 36,109 |
| 2021-02-18 | $21.80 | $22.22 | $21.45 | $21.66 | $19.18 | 59,779 |
| 2021-02-17 | $22.00 | $22.23 | $21.59 | $22.05 | $19.53 | 54,310 |
| 2021-02-16 | $22.70 | $22.84 | $21.96 | $22.20 | $19.66 | 73,285 |
| 2021-02-12 | $21.99 | $23.03 | $21.84 | $22.60 | $20.02 | 45,260 |
| 2021-02-11 | $22.03 | $22.45 | $21.77 | $22.13 | $19.60 | 56,708 |
| 2021-02-10 | $22.29 | $22.29 | $21.49 | $22.10 | $19.36 | 56,654 |
| 2021-02-09 | $22.47 | $22.59 | $21.94 | $21.98 | $19.25 | 87,695 |
| 2021-02-08 | $22.52 | $22.59 | $21.83 | $22.41 | $19.63 | 82,868 |
| 2021-02-05 | $22.45 | $22.50 | $21.73 | $22.42 | $19.64 | 42,789 |
| 2021-02-04 | $21.45 | $22.59 | $21.23 | $22.31 | $19.54 | 65,676 |
| 2021-02-03 | $20.99 | $21.77 | $20.54 | $21.26 | $18.62 | 106,549 |
| 2021-02-02 | $20.10 | $20.48 | $19.56 | $20.25 | $17.74 | 82,698 |
| 2021-02-01 | $19.53 | $19.99 | $19.07 | $19.76 | $17.31 | 101,719 |
| 2021-01-29 | $20.15 | $20.52 | $19.38 | $19.38 | $16.97 | 75,123 |
| 2021-01-28 | $21.01 | $21.01 | $19.65 | $20.22 | $17.71 | 105,829 |
| 2021-01-27 | $21.86 | $22.34 | $20.85 | $20.87 | $18.28 | 84,898 |
| 2021-01-26 | $23.98 | $24.47 | $21.60 | $22.32 | $19.55 | 107,806 |
| 2021-01-25 | $23.91 | $25.98 | $23.44 | $23.64 | $20.70 | 163,834 |
| 2021-01-22 | $20.89 | $23.52 | $20.68 | $23.35 | $20.45 | 168,692 |
| 2021-01-21 | $21.94 | $22.33 | $21.26 | $21.50 | $18.83 | 96,945 |
| 2021-01-20 | $21.27 | $21.99 | $20.86 | $21.56 | $18.88 | 98,334 |
| 2021-01-19 | $21.87 | $21.95 | $20.76 | $21.59 | $18.91 | 85,311 |
| 2021-01-15 | $22.80 | $23.00 | $21.19 | $21.39 | $18.73 | 103,947 |
| 2021-01-14 | $21.04 | $23.49 | $21.04 | $22.73 | $19.91 | 145,958 |
| 2021-01-13 | $20.08 | $21.49 | $20.08 | $20.71 | $18.14 | 52,393 |
| 2021-01-12 | $19.94 | $20.88 | $19.91 | $20.63 | $18.07 | 58,028 |
| 2021-01-11 | $19.21 | $20.34 | $19.21 | $19.73 | $17.28 | 61,443 |
| 2021-01-08 | $21.07 | $21.15 | $19.83 | $20.16 | $17.66 | 77,760 |
| 2021-01-07 | $19.48 | $21.36 | $19.37 | $21.00 | $18.39 | 201,518 |
| 2021-01-06 | $18.91 | $19.92 | $18.91 | $19.50 | $17.08 | 156,568 |
| 2021-01-05 | $19.46 | $19.70 | $19.02 | $19.12 | $16.75 | 94,934 |
| 2021-01-04 | $20.49 | $20.60 | $18.74 | $19.17 | $16.79 | 126,289 |
| 2020-12-31 | $20.78 | $20.88 | $19.75 | $20.08 | $17.59 | 65,624 |
| 2020-12-30 | $20.28 | $20.86 | $20.09 | $20.48 | $17.94 | 67,012 |
| 2020-12-29 | $20.38 | $20.99 | $19.33 | $20.36 | $17.83 | 96,799 |
| 2020-12-28 | $19.08 | $21.45 | $19.08 | $20.38 | $17.85 | 123,954 |
| 2020-12-24 | $19.96 | $20.05 | $19.80 | $19.91 | $17.44 | 13,349 |
| 2020-12-23 | $20.70 | $20.70 | $19.71 | $19.96 | $17.48 | 43,611 |
| 2020-12-22 | $20.64 | $20.64 | $19.55 | $20.55 | $18.00 | 92,559 |
| 2020-12-21 | $19.02 | $20.63 | $19.02 | $20.35 | $17.82 | 114,240 |
| 2020-12-18 | $19.55 | $19.94 | $19.54 | $19.55 | $17.12 | 133,886 |
| 2020-12-17 | $19.01 | $19.88 | $19.01 | $19.54 | $17.11 | 69,171 |
| 2020-12-16 | $19.00 | $19.28 | $18.67 | $19.00 | $16.64 | 41,835 |
| 2020-12-15 | $17.73 | $19.30 | $17.73 | $19.08 | $16.71 | 80,636 |
| 2020-12-14 | $18.16 | $18.81 | $17.87 | $17.89 | $15.67 | 80,532 |
| 2020-12-11 | $18.57 | $19.01 | $17.69 | $18.14 | $15.89 | 70,676 |
| 2020-12-10 | $18.74 | $19.31 | $18.64 | $19.21 | $16.60 | 51,486 |
| 2020-12-09 | $19.19 | $19.48 | $18.65 | $18.84 | $16.28 | 74,427 |
| 2020-12-08 | $18.83 | $18.95 | $18.27 | $18.95 | $16.37 | 85,554 |
| 2020-12-07 | $17.96 | $19.20 | $17.96 | $18.71 | $16.16 | 127,705 |
| 2020-12-04 | $19.00 | $19.44 | $17.29 | $17.98 | $15.53 | 125,477 |
| 2020-12-03 | $17.74 | $18.97 | $17.50 | $18.62 | $16.09 | 165,891 |
| 2020-12-02 | $16.36 | $17.64 | $16.32 | $17.35 | $14.99 | 119,353 |
| 2020-12-01 | $16.10 | $16.74 | $15.79 | $15.98 | $13.81 | 51,596 |
| 2020-11-30 | $16.38 | $16.39 | $15.58 | $15.70 | $13.56 | 64,720 |
| 2020-11-27 | $16.86 | $16.98 | $16.06 | $16.57 | $14.32 | 26,694 |
| 2020-11-25 | $16.22 | $17.13 | $16.22 | $16.68 | $14.41 | 37,288 |
| 2020-11-24 | $17.60 | $17.60 | $16.73 | $17.31 | $14.95 | 75,713 |
| 2020-11-23 | $16.30 | $17.45 | $16.30 | $17.42 | $15.05 | 58,665 |
| 2020-11-20 | $15.88 | $16.65 | $15.88 | $16.33 | $14.11 | 36,467 |
| 2020-11-19 | $16.39 | $16.98 | $15.93 | $16.41 | $14.18 | 47,303 |
| 2020-11-18 | $15.84 | $16.39 | $15.77 | $16.18 | $13.98 | 70,572 |
| 2020-11-17 | $15.10 | $16.20 | $15.00 | $15.63 | $13.50 | 56,422 |
| 2020-11-16 | $14.96 | $15.34 | $14.81 | $15.33 | $13.24 | 49,170 |
| 2020-11-13 | $14.32 | $15.00 | $14.32 | $14.78 | $12.77 | 20,576 |
| 2020-11-12 | $14.79 | $14.99 | $14.18 | $14.54 | $12.56 | 29,531 |
| 2020-11-11 | $14.96 | $15.04 | $14.61 | $14.86 | $12.73 | 29,799 |
| 2020-11-10 | $14.58 | $15.39 | $14.58 | $14.89 | $12.75 | 40,141 |
| 2020-11-09 | $15.50 | $15.80 | $14.23 | $14.57 | $12.48 | 117,517 |
| 2020-11-06 | $15.22 | $15.44 | $14.93 | $15.17 | $12.99 | 52,971 |
| 2020-11-05 | $14.72 | $15.36 | $14.72 | $15.22 | $13.04 | 82,925 |
| 2020-11-04 | $14.97 | $15.50 | $14.47 | $14.68 | $12.57 | 45,826 |
| 2020-11-03 | $15.23 | $15.47 | $14.92 | $15.33 | $13.13 | 78,589 |
| 2020-11-02 | $14.96 | $15.56 | $14.81 | $14.97 | $12.82 | 58,845 |
| 2020-10-30 | $14.83 | $15.01 | $14.51 | $14.76 | $12.64 | 88,127 |
| 2020-10-29 | $14.35 | $15.00 | $14.25 | $14.65 | $12.55 | 53,544 |
| 2020-10-28 | $14.42 | $14.76 | $13.83 | $14.35 | $12.29 | 99,192 |
| 2020-10-27 | $15.60 | $15.80 | $14.81 | $14.88 | $12.75 | 100,371 |
| 2020-10-26 | $15.50 | $15.92 | $15.36 | $15.50 | $13.28 | 69,751 |
| 2020-10-23 | $15.64 | $16.05 | $15.50 | $15.63 | $13.39 | 68,219 |
| 2020-10-22 | $15.89 | $16.33 | $15.60 | $15.66 | $13.41 | 76,842 |
| 2020-10-21 | $16.12 | $16.32 | $15.44 | $15.82 | $13.55 | 83,204 |
| 2020-10-20 | $15.92 | $16.95 | $15.92 | $16.26 | $13.93 | 56,453 |
| 2020-10-19 | $16.92 | $16.98 | $15.86 | $15.99 | $13.70 | 100,617 |
| 2020-10-16 | $17.56 | $17.60 | $15.80 | $16.74 | $14.34 | 91,227 |
| 2020-10-15 | $17.17 | $17.60 | $16.94 | $17.38 | $14.89 | 72,946 |
| 2020-10-14 | $17.17 | $17.69 | $17.17 | $17.37 | $14.88 | 98,969 |
| 2020-10-13 | $16.01 | $17.25 | $16.00 | $17.02 | $14.58 | 79,720 |
| 2020-10-12 | $15.75 | $16.68 | $15.41 | $16.11 | $13.80 | 79,656 |
| 2020-10-09 | $15.94 | $16.42 | $15.44 | $15.60 | $13.36 | 99,250 |
| 2020-10-08 | $16.45 | $16.46 | $15.52 | $15.77 | $13.51 | 76,734 |
| 2020-10-07 | $15.85 | $16.79 | $15.70 | $16.45 | $14.09 | 76,326 |
| 2020-10-06 | $16.10 | $16.42 | $15.48 | $15.52 | $13.29 | 74,777 |
| 2020-10-05 | $15.38 | $16.14 | $14.81 | $15.89 | $13.61 | 130,422 |
| 2020-10-02 | $15.02 | $16.22 | $14.83 | $15.15 | $12.98 | 152,495 |
| 2020-10-01 | $14.41 | $15.90 | $13.91 | $15.66 | $13.41 | 193,772 |
| 2020-09-30 | $13.76 | $14.28 | $13.26 | $13.68 | $11.72 | 116,920 |
| 2020-09-29 | $13.40 | $13.77 | $13.40 | $13.70 | $11.73 | 56,916 |
| 2020-09-28 | $13.37 | $13.95 | $13.24 | $13.34 | $11.43 | 61,756 |
| 2020-09-25 | $13.00 | $13.21 | $12.45 | $13.06 | $11.19 | 86,765 |
| 2020-09-24 | $12.32 | $13.22 | $11.81 | $13.10 | $11.22 | 132,786 |
| 2020-09-23 | $12.95 | $13.53 | $12.20 | $12.40 | $10.62 | 59,212 |
| 2020-09-22 | $13.16 | $14.19 | $12.64 | $12.91 | $11.06 | 53,360 |
| 2020-09-21 | $13.72 | $13.84 | $12.92 | $13.05 | $11.18 | 67,668 |
| 2020-09-18 | $14.13 | $14.31 | $13.68 | $14.22 | $12.18 | 62,095 |
| 2020-09-17 | $13.18 | $14.70 | $13.18 | $14.00 | $11.99 | 106,358 |
| 2020-09-16 | $13.25 | $13.86 | $13.03 | $13.49 | $11.56 | 67,035 |
| 2020-09-15 | $13.04 | $13.33 | $12.91 | $13.25 | $11.35 | 88,228 |
| 2020-09-14 | $12.40 | $13.31 | $12.15 | $13.04 | $11.17 | 68,337 |
| 2020-09-11 | $12.29 | $12.50 | $11.80 | $12.40 | $10.62 | 43,907 |
| 2020-09-10 | $12.53 | $12.91 | $12.13 | $12.33 | $10.56 | 90,018 |
| 2020-09-09 | $12.13 | $12.67 | $11.93 | $12.40 | $10.62 | 73,188 |
| 2020-09-08 | $12.15 | $12.69 | $11.85 | $12.07 | $10.34 | 47,981 |
| 2020-09-04 | $12.44 | $12.55 | $11.52 | $12.38 | $10.60 | 92,729 |
| 2020-09-03 | $12.61 | $12.82 | $12.11 | $12.39 | $10.61 | 87,462 |
| 2020-09-02 | $12.96 | $13.01 | $12.11 | $12.79 | $10.96 | 162,702 |
| 2020-09-01 | $12.51 | $12.98 | $12.33 | $12.97 | $11.11 | 116,744 |
| 2020-08-31 | $12.64 | $12.78 | $12.33 | $12.60 | $10.79 | 69,655 |
| 2020-08-28 | $12.71 | $13.04 | $12.43 | $12.68 | $10.86 | 123,561 |
| 2020-08-27 | $12.47 | $12.78 | $11.68 | $12.72 | $10.90 | 71,873 |
| 2020-08-26 | $12.16 | $13.03 | $12.16 | $12.52 | $10.72 | 145,325 |
| 2020-08-25 | $12.33 | $12.39 | $11.43 | $12.16 | $10.42 | 188,288 |
| 2020-08-24 | $12.10 | $12.64 | $11.85 | $12.42 | $10.64 | 103,208 |
| 2020-08-21 | $11.49 | $12.05 | $11.48 | $12.03 | $10.30 | 110,300 |
| 2020-08-20 | $11.00 | $11.81 | $10.65 | $11.57 | $9.91 | 164,440 |
| 2020-08-19 | $9.85 | $11.35 | $9.62 | $11.11 | $9.52 | 222,218 |
| 2020-08-18 | $9.51 | $9.77 | $9.13 | $9.70 | $8.31 | 61,936 |
| 2020-08-17 | $9.52 | $9.70 | $9.22 | $9.46 | $8.10 | 41,483 |
| 2020-08-14 | $9.09 | $9.42 | $9.00 | $9.38 | $8.03 | 96,659 |
| 2020-08-13 | $8.91 | $9.28 | $8.90 | $9.16 | $7.85 | 77,384 |
| 2020-08-12 | $9.38 | $9.38 | $9.03 | $9.13 | $7.65 | 103,057 |
| 2020-08-11 | $9.50 | $9.50 | $9.06 | $9.25 | $7.75 | 62,367 |
| 2020-08-10 | $8.95 | $9.49 | $8.90 | $9.40 | $7.88 | 75,006 |
| 2020-08-07 | $8.88 | $9.00 | $8.70 | $8.98 | $7.52 | 21,675 |
| 2020-08-06 | $9.16 | $9.24 | $8.88 | $8.95 | $7.50 | 27,123 |
| 2020-08-05 | $9.03 | $9.18 | $8.87 | $9.08 | $7.61 | 38,939 |
| 2020-08-04 | $9.18 | $9.29 | $8.99 | $8.99 | $7.53 | 43,940 |
| 2020-08-03 | $8.94 | $9.25 | $8.69 | $9.25 | $7.75 | 120,909 |
| 2020-07-31 | $8.81 | $8.95 | $8.31 | $8.77 | $7.35 | 58,746 |
| 2020-07-30 | $8.45 | $9.05 | $8.42 | $8.87 | $7.43 | 139,867 |
| 2020-07-29 | $8.08 | $8.73 | $8.07 | $8.59 | $7.20 | 80,388 |
| 2020-07-28 | $7.70 | $8.24 | $7.68 | $8.01 | $6.71 | 57,239 |
| 2020-07-27 | $7.88 | $7.88 | $7.58 | $7.70 | $6.45 | 74,213 |
| 2020-07-24 | $7.98 | $8.12 | $7.88 | $7.92 | $6.64 | 57,901 |
| 2020-07-23 | $8.00 | $8.20 | $7.93 | $8.02 | $6.72 | 29,080 |
| 2020-07-22 | $8.49 | $8.49 | $7.98 | $8.00 | $6.70 | 164,054 |
| 2020-07-21 | $8.77 | $8.95 | $8.40 | $8.55 | $7.16 | 83,111 |
| 2020-07-20 | $8.53 | $8.63 | $8.15 | $8.62 | $7.22 | 82,470 |
| 2020-07-17 | $7.89 | $8.64 | $7.89 | $8.43 | $7.06 | 132,106 |
| 2020-07-16 | $7.82 | $8.24 | $7.51 | $7.83 | $6.56 | 132,038 |
| 2020-07-15 | $7.26 | $8.00 | $7.18 | $7.84 | $6.57 | 96,856 |
| 2020-07-14 | $6.91 | $7.28 | $6.63 | $7.03 | $5.89 | 106,167 |
| 2020-07-13 | $7.36 | $7.52 | $6.90 | $6.90 | $5.78 | 82,613 |
| 2020-07-10 | $7.38 | $7.53 | $7.17 | $7.28 | $6.10 | 66,390 |
| 2020-07-09 | $8.49 | $8.49 | $7.45 | $7.45 | $6.24 | 128,304 |
| 2020-07-08 | $8.07 | $8.67 | $8.03 | $8.47 | $7.10 | 108,850 |
| 2020-07-07 | $7.76 | $8.10 | $7.47 | $8.01 | $6.71 | 96,734 |
| 2020-07-06 | $7.94 | $7.96 | $7.60 | $7.82 | $6.55 | 80,587 |
| 2020-07-02 | $7.49 | $7.94 | $7.49 | $7.67 | $6.43 | 85,879 |
| 2020-07-01 | $7.32 | $7.56 | $7.07 | $7.38 | $6.18 | 114,129 |
| 2020-06-30 | $7.23 | $7.42 | $7.18 | $7.35 | $6.16 | 67,774 |
| 2020-06-29 | $6.95 | $7.33 | $6.69 | $7.25 | $6.07 | 103,860 |
| 2020-06-26 | $6.35 | $7.19 | $6.21 | $7.03 | $5.89 | 1,250,417 |
| 2020-06-25 | $6.36 | $6.49 | $6.00 | $6.40 | $5.36 | 197,591 |
| 2020-06-24 | $6.51 | $6.53 | $6.05 | $6.43 | $5.39 | 254,991 |
| 2020-06-23 | $7.00 | $7.00 | $6.50 | $6.64 | $5.56 | 141,541 |
| 2020-06-22 | $6.61 | $6.99 | $6.51 | $6.87 | $5.76 | 119,430 |
| 2020-06-19 | $6.88 | $6.88 | $6.53 | $6.65 | $5.57 | 169,019 |
| 2020-06-18 | $6.74 | $6.92 | $6.67 | $6.74 | $5.65 | 75,299 |
| 2020-06-17 | $7.34 | $7.34 | $6.54 | $6.81 | $5.71 | 206,945 |
| 2020-06-16 | $7.45 | $7.62 | $7.01 | $7.28 | $6.10 | 155,840 |
| 2020-06-15 | $6.85 | $7.08 | $6.54 | $6.92 | $5.80 | 107,998 |
| 2020-06-12 | $7.72 | $7.72 | $6.87 | $7.11 | $5.96 | 90,294 |
| 2020-06-11 | $7.18 | $7.45 | $6.80 | $6.89 | $5.77 | 120,318 |
| 2020-06-10 | $8.76 | $8.77 | $7.62 | $7.76 | $6.50 | 141,365 |
| 2020-06-09 | $9.61 | $9.61 | $8.52 | $8.71 | $7.30 | 159,326 |
| 2020-06-08 | $8.50 | $9.70 | $8.50 | $9.68 | $8.11 | 220,603 |
| 2020-06-05 | $8.00 | $8.98 | $7.88 | $8.23 | $6.90 | 186,505 |
| 2020-06-04 | $6.94 | $7.49 | $6.84 | $7.36 | $6.17 | 174,196 |
| 2020-06-03 | $6.23 | $6.76 | $6.23 | $6.73 | $5.64 | 86,321 |
| 2020-06-02 | $6.18 | $6.28 | $5.89 | $6.18 | $5.18 | 72,911 |
| 2020-06-01 | $6.46 | $6.50 | $6.09 | $6.13 | $5.14 | 74,207 |
| 2020-05-29 | $6.59 | $6.59 | $6.26 | $6.40 | $5.36 | 65,115 |
| 2020-05-28 | $7.33 | $7.33 | $6.52 | $6.60 | $5.53 | 104,235 |
| 2020-05-27 | $7.05 | $7.21 | $6.69 | $7.17 | $6.01 | 93,316 |
| 2020-05-26 | $6.69 | $7.12 | $6.50 | $6.77 | $5.67 | 110,162 |
| 2020-05-22 | $6.16 | $6.38 | $5.76 | $6.37 | $5.34 | 71,521 |
| 2020-05-21 | $5.80 | $6.35 | $5.75 | $6.16 | $5.16 | 100,332 |
| 2020-05-20 | $5.71 | $5.97 | $5.55 | $5.79 | $4.85 | 79,930 |
| 2020-05-19 | $5.99 | $5.99 | $5.36 | $5.59 | $4.68 | 114,628 |
| 2020-05-18 | $5.60 | $6.02 | $5.60 | $5.96 | $4.99 | 145,343 |
| 2020-05-15 | $5.20 | $5.45 | $5.12 | $5.37 | $4.50 | 98,759 |
| 2020-05-14 | $5.32 | $5.56 | $5.07 | $5.36 | $4.49 | 75,430 |
| 2020-05-13 | $5.95 | $6.00 | $5.41 | $5.52 | $4.52 | 92,037 |
| 2020-05-12 | $6.36 | $6.69 | $5.93 | $6.04 | $4.95 | 100,083 |
| 2020-05-11 | $6.12 | $6.72 | $6.00 | $6.39 | $5.23 | 105,760 |
| 2020-05-08 | $5.96 | $6.30 | $5.96 | $6.16 | $5.04 | 118,565 |
| 2020-05-07 | $5.55 | $5.96 | $5.55 | $5.80 | $4.75 | 63,835 |
| 2020-05-06 | $5.84 | $5.85 | $5.41 | $5.51 | $4.51 | 65,205 |
| 2020-05-05 | $6.39 | $6.85 | $5.82 | $5.82 | $4.76 | 108,272 |
| 2020-05-04 | $6.25 | $6.40 | $6.02 | $6.30 | $5.16 | 107,734 |
| 2020-05-01 | $6.50 | $6.61 | $6.24 | $6.33 | $5.18 | 66,034 |
| 2020-04-30 | $7.23 | $7.35 | $6.80 | $6.84 | $5.60 | 97,772 |
| 2020-04-29 | $7.15 | $7.73 | $7.11 | $7.60 | $6.22 | 130,172 |
| 2020-04-28 | $7.05 | $7.35 | $6.72 | $6.86 | $5.62 | 88,409 |
| 2020-04-27 | $6.35 | $7.38 | $6.35 | $6.85 | $5.61 | 162,605 |
| 2020-04-24 | $5.78 | $6.36 | $5.65 | $6.23 | $5.10 | 130,985 |
| 2020-04-23 | $5.79 | $6.16 | $5.70 | $5.77 | $4.72 | 173,661 |
| 2020-04-22 | $5.48 | $5.71 | $5.33 | $5.69 | $4.66 | 158,089 |
| 2020-04-21 | $5.50 | $5.54 | $5.26 | $5.28 | $4.32 | 162,976 |
| 2020-04-20 | $5.74 | $6.04 | $5.51 | $5.55 | $4.54 | 178,014 |
| 2020-04-17 | $5.44 | $5.84 | $5.44 | $5.65 | $4.63 | 127,545 |
| 2020-04-16 | $5.70 | $5.81 | $5.21 | $5.27 | $4.31 | 120,424 |
| 2020-04-15 | $5.90 | $6.15 | $5.68 | $5.70 | $4.67 | 153,755 |
| 2020-04-14 | $5.99 | $6.44 | $5.81 | $6.25 | $5.12 | 175,381 |
| 2020-04-13 | $5.16 | $5.85 | $4.92 | $5.65 | $4.63 | 167,799 |
| 2020-04-09 | $5.00 | $5.34 | $4.85 | $5.08 | $4.16 | 141,223 |
| 2020-04-08 | $4.57 | $5.05 | $4.41 | $4.91 | $4.02 | 104,406 |
| 2020-04-07 | $4.89 | $5.43 | $4.45 | $4.46 | $3.65 | 140,651 |
| 2020-04-06 | $4.57 | $4.98 | $4.57 | $4.67 | $3.82 | 68,414 |
| 2020-04-03 | $4.83 | $4.83 | $4.26 | $4.49 | $3.68 | 107,915 |
| 2020-04-02 | $4.61 | $5.09 | $4.50 | $4.84 | $3.96 | 149,473 |
| 2020-04-01 | $5.22 | $5.30 | $4.25 | $4.35 | $3.56 | 150,669 |
| 2020-03-31 | $5.76 | $5.76 | $5.29 | $5.45 | $4.46 | 67,409 |
| 2020-03-30 | $6.41 | $6.41 | $5.61 | $5.86 | $4.80 | 56,250 |
| 2020-03-27 | $6.50 | $6.64 | $6.28 | $6.35 | $5.20 | 104,688 |
| 2020-03-26 | $6.28 | $6.78 | $6.03 | $6.70 | $5.49 | 92,574 |
| 2020-03-25 | $5.87 | $6.33 | $5.74 | $6.22 | $5.09 | 95,618 |
| 2020-03-24 | $5.89 | $6.23 | $5.32 | $5.88 | $4.81 | 81,687 |
| 2020-03-23 | $5.85 | $5.85 | $5.10 | $5.59 | $4.58 | 75,319 |
| 2020-03-20 | $6.28 | $6.44 | $5.53 | $5.85 | $4.79 | 167,015 |
| 2020-03-19 | $5.72 | $6.79 | $5.53 | $6.33 | $5.18 | 108,272 |
| 2020-03-18 | $6.77 | $7.17 | $5.17 | $5.76 | $4.72 | 83,220 |
| 2020-03-17 | $6.55 | $7.16 | $5.83 | $7.12 | $5.83 | 165,351 |
| 2020-03-16 | $6.24 | $6.79 | $6.24 | $6.57 | $5.38 | 152,039 |
| 2020-03-13 | $7.29 | $7.39 | $6.74 | $6.87 | $5.62 | 173,117 |
| 2020-03-12 | $7.50 | $7.58 | $6.79 | $6.89 | $5.64 | 106,080 |
| 2020-03-11 | $8.00 | $8.05 | $7.64 | $7.73 | $6.33 | 90,159 |
| 2020-03-10 | $8.24 | $8.93 | $7.98 | $8.06 | $6.60 | 92,716 |
| 2020-03-09 | $8.70 | $8.92 | $8.14 | $8.26 | $6.76 | 89,683 |
| 2020-03-06 | $8.82 | $9.27 | $8.81 | $9.10 | $7.45 | 90,715 |
| 2020-03-05 | $9.59 | $9.61 | $8.95 | $9.03 | $7.39 | 87,774 |
| 2020-03-04 | $9.71 | $9.75 | $9.53 | $9.70 | $7.94 | 44,226 |
| 2020-03-03 | $9.97 | $10.16 | $9.52 | $9.65 | $7.90 | 45,195 |
| 2020-03-02 | $9.82 | $10.05 | $9.45 | $9.93 | $8.13 | 76,456 |
| 2020-02-28 | $9.44 | $10.36 | $9.44 | $9.87 | $8.08 | 102,841 |
| 2020-02-27 | $9.54 | $10.25 | $9.45 | $9.72 | $7.96 | 78,878 |
| 2020-02-26 | $10.00 | $10.42 | $9.63 | $9.71 | $7.95 | 60,582 |
| 2020-02-25 | $10.33 | $10.62 | $9.80 | $9.95 | $8.15 | 77,186 |
| 2020-02-24 | $10.20 | $10.53 | $10.12 | $10.31 | $8.44 | 72,037 |
| 2020-02-21 | $10.51 | $10.60 | $10.36 | $10.43 | $8.54 | 41,694 |
| 2020-02-20 | $10.58 | $10.85 | $10.51 | $10.52 | $8.61 | 32,029 |
| 2020-02-19 | $10.54 | $10.74 | $10.54 | $10.62 | $8.69 | 45,115 |
| 2020-02-18 | $10.67 | $10.71 | $10.50 | $10.54 | $8.63 | 81,596 |
| 2020-02-14 | $11.00 | $11.07 | $10.64 | $10.71 | $8.77 | 37,773 |
| 2020-02-13 | $11.08 | $11.18 | $10.90 | $10.99 | $9.00 | 28,577 |
| 2020-02-12 | $11.50 | $11.59 | $11.15 | $11.27 | $9.12 | 39,843 |
| 2020-02-11 | $11.07 | $11.53 | $11.05 | $11.45 | $9.27 | 36,153 |
| 2020-02-10 | $11.35 | $11.35 | $11.05 | $11.11 | $8.99 | 39,386 |
| 2020-02-07 | $11.39 | $11.65 | $11.16 | $11.34 | $9.18 | 62,812 |
| 2020-02-06 | $11.76 | $11.81 | $11.53 | $11.60 | $9.39 | 49,789 |
| 2020-02-05 | $11.75 | $11.81 | $11.50 | $11.67 | $9.45 | 38,250 |
| 2020-02-04 | $11.81 | $11.96 | $11.55 | $11.64 | $9.42 | 65,870 |
| 2020-02-03 | $12.23 | $12.85 | $11.60 | $11.66 | $9.44 | 82,499 |
| 2020-01-31 | $12.56 | $12.67 | $12.09 | $12.23 | $9.90 | 57,082 |
| 2020-01-30 | $12.44 | $12.62 | $12.20 | $12.56 | $10.17 | 77,076 |
| 2020-01-29 | $12.38 | $12.68 | $12.12 | $12.57 | $10.18 | 51,017 |
| 2020-01-28 | $12.80 | $12.80 | $12.13 | $12.37 | $10.01 | 88,615 |
| 2020-01-27 | $13.93 | $13.93 | $12.75 | $12.79 | $10.35 | 101,398 |
| 2020-01-24 | $15.18 | $15.35 | $13.93 | $14.10 | $11.41 | 55,751 |
| 2020-01-23 | $16.01 | $16.06 | $15.16 | $15.24 | $12.34 | 60,836 |
| 2020-01-22 | $17.42 | $17.42 | $16.71 | $16.85 | $13.64 | 23,435 |
| 2020-01-21 | $16.87 | $17.46 | $16.82 | $17.33 | $14.03 | 50,097 |
| 2020-01-17 | $16.79 | $16.95 | $16.43 | $16.74 | $13.55 | 36,600 |
| 2020-01-16 | $16.97 | $17.20 | $16.51 | $16.56 | $13.41 | 35,114 |
| 2020-01-15 | $16.67 | $16.97 | $16.45 | $16.86 | $13.65 | 48,218 |
| 2020-01-14 | $16.75 | $16.96 | $16.60 | $16.67 | $13.49 | 50,272 |
| 2020-01-13 | $16.60 | $16.92 | $16.42 | $16.77 | $13.58 | 43,786 |
| 2020-01-10 | $16.33 | $16.65 | $16.12 | $16.54 | $13.39 | 33,956 |
| 2020-01-09 | $16.37 | $16.58 | $16.22 | $16.25 | $13.15 | 24,597 |
| 2020-01-08 | $16.42 | $16.54 | $16.02 | $16.29 | $13.19 | 44,256 |
| 2020-01-07 | $16.35 | $16.37 | $16.01 | $16.25 | $13.15 | 55,377 |
| 2020-01-06 | $16.26 | $16.67 | $16.25 | $16.37 | $13.25 | 31,363 |
| 2020-01-03 | $16.23 | $16.53 | $16.23 | $16.36 | $13.24 | 33,342 |
| 2020-01-02 | $16.90 | $16.90 | $16.25 | $16.32 | $13.21 | 41,713 |
| 2019-12-31 | $16.65 | $17.09 | $16.62 | $16.68 | $13.50 | 50,082 |
| 2019-12-30 | $16.81 | $16.94 | $16.53 | $16.82 | $13.62 | 41,467 |
| 2019-12-27 | $16.91 | $17.05 | $16.60 | $16.84 | $13.63 | 29,906 |
| 2019-12-26 | $16.90 | $17.08 | $16.66 | $16.90 | $13.68 | 42,956 |
| 2019-12-24 | $16.80 | $16.98 | $16.62 | $16.80 | $13.60 | 23,941 |
| 2019-12-23 | $17.02 | $17.09 | $16.67 | $16.69 | $13.51 | 50,702 |
| 2019-12-20 | $16.96 | $17.36 | $16.56 | $17.02 | $13.78 | 93,887 |
| 2019-12-19 | $16.80 | $16.99 | $16.50 | $16.80 | $13.60 | 41,572 |
| 2019-12-18 | $16.74 | $16.99 | $16.51 | $16.72 | $13.54 | 42,448 |
| 2019-12-17 | $16.97 | $17.12 | $16.37 | $16.66 | $13.49 | 47,761 |
| 2019-12-16 | $15.76 | $17.30 | $15.76 | $16.81 | $13.61 | 109,506 |
| 2019-12-13 | $15.20 | $15.42 | $15.00 | $15.15 | $12.26 | 37,559 |
| 2019-12-12 | $15.13 | $15.46 | $14.91 | $15.15 | $12.26 | 30,108 |
| 2019-12-11 | $15.32 | $15.39 | $14.75 | $15.24 | $12.34 | 37,035 |
| 2019-12-10 | $15.01 | $15.28 | $14.76 | $15.28 | $12.37 | 43,504 |
| 2019-12-09 | $14.72 | $15.26 | $14.58 | $15.15 | $12.26 | 37,036 |
| 2019-12-06 | $14.54 | $14.97 | $14.29 | $14.77 | $11.96 | 142,006 |
| 2019-12-05 | $14.92 | $14.93 | $14.42 | $14.56 | $11.79 | 82,187 |
| 2019-12-04 | $14.80 | $15.23 | $14.59 | $14.78 | $11.96 | 51,096 |
| 2019-12-03 | $14.21 | $14.84 | $14.21 | $14.82 | $12.00 | 32,102 |
| 2019-12-02 | $15.01 | $15.16 | $14.70 | $14.85 | $12.02 | 20,467 |
| 2019-11-29 | $15.28 | $15.33 | $15.10 | $15.22 | $12.32 | 6,233 |
| 2019-11-27 | $15.05 | $15.35 | $15.02 | $15.25 | $12.35 | 17,680 |
| 2019-11-26 | $15.23 | $15.47 | $15.04 | $15.27 | $12.36 | 31,727 |
| 2019-11-25 | $15.04 | $15.39 | $14.98 | $15.12 | $12.24 | 52,469 |
| 2019-11-22 | $15.22 | $15.22 | $14.66 | $14.82 | $12.00 | 20,835 |
| 2019-11-21 | $15.17 | $15.17 | $14.30 | $14.88 | $12.05 | 28,438 |
| 2019-11-20 | $15.27 | $15.44 | $14.99 | $15.14 | $12.26 | 37,558 |
| 2019-11-19 | $15.68 | $15.68 | $15.13 | $15.44 | $12.50 | 32,100 |
| 2019-11-18 | $15.84 | $15.99 | $15.17 | $15.67 | $12.69 | 29,221 |
| 2019-11-15 | $15.94 | $16.15 | $15.70 | $15.86 | $12.84 | 22,627 |
| 2019-11-14 | $15.88 | $16.22 | $15.81 | $15.83 | $12.81 | 22,109 |
| 2019-11-13 | $16.68 | $17.22 | $15.88 | $15.92 | $12.79 | 23,216 |
| 2019-11-12 | $16.43 | $17.08 | $16.27 | $16.91 | $13.58 | 38,217 |
| 2019-11-11 | $15.81 | $16.62 | $15.81 | $16.41 | $13.18 | 31,170 |
| 2019-11-08 | $16.29 | $16.58 | $15.68 | $15.81 | $12.70 | 47,957 |
| 2019-11-07 | $17.74 | $17.74 | $16.10 | $16.22 | $13.03 | 38,325 |
| 2019-11-06 | $16.84 | $17.76 | $16.62 | $17.53 | $14.08 | 56,608 |
| 2019-11-05 | $17.65 | $18.24 | $16.66 | $16.73 | $13.44 | 76,408 |
| 2019-11-04 | $15.55 | $17.92 | $15.37 | $17.85 | $14.34 | 120,275 |
| 2019-11-01 | $15.25 | $15.63 | $15.15 | $15.25 | $12.25 | 71,876 |
| 2019-10-31 | $14.89 | $15.31 | $14.67 | $15.25 | $12.25 | 25,856 |
| 2019-10-30 | $15.35 | $15.35 | $14.93 | $15.20 | $12.21 | 24,854 |
| 2019-10-29 | $15.00 | $15.30 | $14.92 | $15.30 | $12.29 | 21,100 |
| 2019-10-28 | $15.23 | $15.31 | $15.07 | $15.12 | $12.14 | 16,167 |
| 2019-10-25 | $14.91 | $15.26 | $14.82 | $15.05 | $12.09 | 17,246 |
| 2019-10-24 | $15.19 | $15.29 | $14.76 | $14.86 | $11.94 | 21,592 |
| 2019-10-23 | $15.32 | $15.50 | $15.04 | $15.24 | $12.24 | 24,494 |
| 2019-10-22 | $15.23 | $15.41 | $15.09 | $15.36 | $12.34 | 13,520 |
| 2019-10-21 | $15.25 | $15.80 | $15.04 | $15.17 | $12.18 | 35,145 |
| 2019-10-18 | $14.77 | $15.47 | $14.64 | $15.06 | $12.10 | 37,777 |
| 2019-10-17 | $14.47 | $14.95 | $14.41 | $14.86 | $11.94 | 24,687 |
| 2019-10-16 | $14.32 | $14.74 | $14.22 | $14.43 | $11.59 | 28,801 |
| 2019-10-15 | $14.20 | $14.52 | $13.97 | $14.42 | $11.58 | 22,733 |
| 2019-10-14 | $14.32 | $14.34 | $13.88 | $14.21 | $11.41 | 34,390 |
| 2019-10-11 | $14.21 | $14.64 | $14.20 | $14.39 | $11.56 | 27,365 |
| 2019-10-10 | $14.20 | $14.95 | $13.62 | $13.90 | $11.16 | 44,986 |
| 2019-10-09 | $14.63 | $14.69 | $14.21 | $14.37 | $11.54 | 26,936 |
| 2019-10-08 | $14.65 | $15.07 | $14.43 | $14.51 | $11.65 | 30,402 |
| 2019-10-07 | $14.68 | $14.96 | $14.60 | $14.84 | $11.92 | 18,111 |
| 2019-10-04 | $14.62 | $14.78 | $14.45 | $14.74 | $11.84 | 27,229 |
| 2019-10-03 | $14.88 | $15.30 | $14.24 | $14.62 | $11.74 | 34,967 |
| 2019-10-02 | $15.16 | $15.16 | $14.61 | $14.82 | $11.90 | 27,265 |
| 2019-10-01 | $15.59 | $15.59 | $15.12 | $15.34 | $12.32 | 35,708 |
| 2019-09-30 | $15.24 | $15.38 | $14.99 | $15.30 | $12.29 | 33,574 |
| 2019-09-27 | $15.20 | $15.40 | $14.87 | $15.07 | $12.10 | 28,864 |
| 2019-09-26 | $15.21 | $15.21 | $14.82 | $15.05 | $12.09 | 30,995 |
| 2019-09-25 | $15.07 | $15.40 | $15.04 | $15.13 | $12.15 | 28,626 |
| 2019-09-24 | $15.59 | $15.59 | $14.76 | $15.03 | $12.07 | 50,009 |
| 2019-09-23 | $15.03 | $15.59 | $15.01 | $15.57 | $12.51 | 22,531 |
| 2019-09-20 | $15.10 | $15.60 | $15.06 | $15.19 | $12.20 | 62,480 |
| 2019-09-19 | $14.80 | $15.33 | $14.72 | $15.03 | $12.07 | 40,235 |
| 2019-09-18 | $15.05 | $15.05 | $14.41 | $14.83 | $11.91 | 42,303 |
| 2019-09-17 | $14.93 | $15.12 | $14.75 | $15.02 | $12.06 | 27,293 |
| 2019-09-16 | $14.94 | $15.23 | $14.78 | $14.99 | $12.04 | 72,569 |
| 2019-09-13 | $14.80 | $15.25 | $14.19 | $15.08 | $12.11 | 37,036 |
| 2019-09-12 | $14.41 | $14.78 | $14.17 | $14.69 | $11.80 | 35,648 |
| 2019-09-11 | $13.38 | $14.76 | $13.10 | $14.45 | $11.61 | 70,845 |
| 2019-09-10 | $13.31 | $13.56 | $13.15 | $13.25 | $10.64 | 173,994 |
| 2019-09-09 | $13.17 | $13.22 | $12.92 | $13.04 | $10.47 | 69,843 |
| 2019-09-06 | $12.61 | $13.14 | $12.57 | $12.99 | $10.43 | 58,817 |
| 2019-09-05 | $12.40 | $12.88 | $12.27 | $12.68 | $10.18 | 58,425 |
| 2019-09-04 | $12.21 | $12.54 | $12.09 | $12.23 | $9.82 | 58,021 |
| 2019-09-03 | $12.16 | $12.37 | $11.76 | $12.05 | $9.68 | 40,532 |
| 2019-08-30 | $12.27 | $12.70 | $11.92 | $12.18 | $9.78 | 21,478 |
| 2019-08-29 | $12.05 | $12.22 | $11.99 | $12.12 | $9.73 | 15,627 |
| 2019-08-28 | $11.79 | $12.17 | $11.78 | $11.86 | $9.53 | 32,665 |
| 2019-08-27 | $12.35 | $12.35 | $11.68 | $11.74 | $9.43 | 21,616 |
| 2019-08-26 | $11.94 | $12.23 | $11.70 | $12.00 | $9.64 | 30,815 |
| 2019-08-23 | $12.31 | $12.31 | $11.64 | $11.68 | $9.38 | 49,050 |
| 2019-08-22 | $12.51 | $12.54 | $12.14 | $12.37 | $9.94 | 20,047 |
| 2019-08-21 | $12.52 | $12.79 | $12.39 | $12.39 | $9.95 | 22,418 |
| 2019-08-20 | $12.24 | $12.52 | $12.13 | $12.41 | $9.97 | 76,815 |
| 2019-08-19 | $12.22 | $12.60 | $12.18 | $12.41 | $9.97 | 31,398 |
| 2019-08-16 | $12.02 | $12.30 | $11.94 | $11.96 | $9.61 | 53,170 |
| 2019-08-15 | $12.39 | $12.45 | $11.78 | $11.96 | $9.61 | 46,634 |
| 2019-08-14 | $12.55 | $12.60 | $12.15 | $12.53 | $9.96 | 28,467 |
| 2019-08-13 | $12.71 | $13.14 | $12.69 | $12.70 | $10.09 | 34,496 |
| 2019-08-12 | $12.60 | $12.73 | $12.44 | $12.70 | $10.09 | 15,225 |
| 2019-08-09 | $12.95 | $12.99 | $12.46 | $12.66 | $10.06 | 23,311 |
| 2019-08-08 | $12.86 | $13.17 | $12.80 | $12.90 | $10.25 | 29,074 |
| 2019-08-07 | $12.45 | $12.88 | $12.45 | $12.70 | $10.09 | 31,711 |
| 2019-08-06 | $12.80 | $12.80 | $12.29 | $12.53 | $9.96 | 32,430 |
| 2019-08-05 | $12.33 | $12.45 | $12.03 | $12.41 | $9.86 | 75,314 |
| 2019-08-02 | $12.60 | $12.68 | $12.24 | $12.51 | $9.94 | 22,226 |
| 2019-08-01 | $12.69 | $13.16 | $12.65 | $12.70 | $10.09 | 27,880 |
| 2019-07-31 | $12.86 | $13.16 | $12.69 | $12.78 | $10.16 | 40,419 |
| 2019-07-30 | $13.05 | $13.26 | $12.95 | $13.00 | $10.33 | 48,851 |
| 2019-07-29 | $12.70 | $13.18 | $12.66 | $12.96 | $10.30 | 40,916 |
| 2019-07-26 | $12.60 | $12.85 | $12.46 | $12.65 | $10.05 | 28,941 |
| 2019-07-25 | $12.64 | $13.12 | $12.40 | $12.57 | $9.99 | 42,437 |
| 2019-07-24 | $12.30 | $12.99 | $12.29 | $12.63 | $10.04 | 248,227 |
| 2019-07-23 | $12.80 | $13.05 | $12.16 | $12.34 | $9.81 | 61,462 |
| 2019-07-22 | $13.01 | $13.05 | $12.73 | $12.78 | $10.16 | 31,127 |
| 2019-07-19 | $12.73 | $13.15 | $12.72 | $12.85 | $10.21 | 47,100 |
| 2019-07-18 | $12.92 | $13.21 | $12.65 | $12.72 | $10.11 | 54,262 |
| 2019-07-17 | $12.95 | $13.02 | $12.71 | $12.85 | $10.21 | 105,466 |
| 2019-07-16 | $12.95 | $12.95 | $12.71 | $12.89 | $10.25 | 21,422 |
| 2019-07-15 | $12.95 | $13.01 | $12.72 | $12.84 | $10.21 | 33,172 |
| 2019-07-12 | $12.97 | $13.19 | $12.87 | $12.90 | $10.25 | 37,275 |
| 2019-07-11 | $13.16 | $13.20 | $12.80 | $12.97 | $10.31 | 29,137 |
| 2019-07-10 | $13.15 | $13.41 | $13.01 | $13.16 | $10.46 | 29,063 |
| 2019-07-09 | $13.19 | $13.19 | $13.02 | $13.07 | $10.39 | 32,665 |
| 2019-07-08 | $13.00 | $13.55 | $13.00 | $13.19 | $10.48 | 33,513 |
| 2019-07-05 | $13.22 | $13.42 | $12.92 | $13.01 | $10.34 | 40,568 |
| 2019-07-03 | $13.66 | $13.66 | $13.16 | $13.20 | $10.49 | 38,942 |
| 2019-07-02 | $14.86 | $14.86 | $13.54 | $13.66 | $10.86 | 74,643 |
| 2019-07-01 | $15.62 | $15.70 | $15.07 | $15.66 | $12.45 | 44,348 |
| 2019-06-28 | $14.70 | $16.23 | $14.70 | $15.25 | $12.12 | 110,051 |
| 2019-06-27 | $14.22 | $14.67 | $14.14 | $14.67 | $11.66 | 38,316 |
| 2019-06-26 | $13.63 | $14.41 | $13.45 | $14.21 | $11.29 | 31,460 |
| 2019-06-25 | $13.84 | $14.00 | $13.45 | $13.65 | $10.85 | 31,191 |
| 2019-06-24 | $14.60 | $14.67 | $13.56 | $13.64 | $10.84 | 30,506 |
| 2019-06-21 | $13.84 | $14.41 | $13.84 | $14.37 | $11.42 | 42,160 |
| 2019-06-20 | $13.87 | $14.18 | $13.84 | $13.90 | $11.05 | 41,440 |
| 2019-06-19 | $13.72 | $13.95 | $13.72 | $13.82 | $10.98 | 13,699 |
| 2019-06-18 | $13.42 | $13.87 | $13.40 | $13.72 | $10.91 | 19,515 |
| 2019-06-17 | $13.46 | $13.53 | $13.36 | $13.40 | $10.65 | 16,412 |
| 2019-06-14 | $13.84 | $14.08 | $13.50 | $13.61 | $10.82 | 14,846 |
| 2019-06-13 | $13.68 | $14.10 | $13.41 | $13.75 | $10.93 | 22,705 |
| 2019-06-12 | $13.83 | $14.28 | $13.38 | $13.55 | $10.77 | 18,873 |
| 2019-06-11 | $14.30 | $14.47 | $13.71 | $13.77 | $10.95 | 27,191 |
| 2019-06-10 | $13.95 | $14.50 | $13.95 | $14.28 | $11.35 | 20,914 |
| 2019-06-07 | $13.91 | $14.10 | $13.48 | $13.78 | $10.95 | 23,261 |
| 2019-06-06 | $14.63 | $14.63 | $13.57 | $13.97 | $11.10 | 59,738 |
| 2019-06-05 | $14.34 | $15.98 | $14.34 | $14.55 | $11.57 | 26,673 |
| 2019-06-04 | $14.96 | $15.03 | $14.32 | $15.03 | $11.95 | 17,862 |
| 2019-06-03 | $14.84 | $14.84 | $14.36 | $14.44 | $11.48 | 19,678 |
| 2019-05-31 | $15.01 | $15.28 | $14.61 | $14.69 | $11.68 | 24,832 |
| 2019-05-30 | $14.92 | $15.35 | $14.89 | $15.33 | $12.19 | 9,923 |
| 2019-05-29 | $15.23 | $15.33 | $14.87 | $14.93 | $11.87 | 27,654 |
| 2019-05-28 | $15.73 | $15.92 | $15.05 | $15.15 | $12.04 | 31,507 |
| 2019-05-24 | $15.77 | $16.10 | $15.46 | $15.83 | $12.58 | 25,617 |
| 2019-05-23 | $15.88 | $16.48 | $15.63 | $15.67 | $12.46 | 24,853 |
| 2019-05-22 | $16.44 | $16.54 | $15.89 | $16.08 | $12.78 | 31,785 |
| 2019-05-21 | $16.61 | $16.78 | $16.40 | $16.51 | $13.12 | 80,957 |
| 2019-05-20 | $16.35 | $16.80 | $16.35 | $16.59 | $13.19 | 11,045 |
| 2019-05-17 | $16.59 | $16.62 | $16.30 | $16.35 | $13.00 | 31,683 |
| 2019-05-16 | $16.98 | $16.98 | $16.61 | $16.77 | $13.33 | 16,971 |
| 2019-05-15 | $16.90 | $17.12 | $16.82 | $17.09 | $13.48 | 21,707 |
| 2019-05-14 | $16.78 | $17.45 | $16.62 | $17.15 | $13.53 | 21,304 |
| 2019-05-13 | $17.01 | $17.04 | $16.56 | $16.72 | $13.19 | 25,804 |
| 2019-05-10 | $17.47 | $17.70 | $17.22 | $17.46 | $13.78 | 32,607 |
| 2019-05-09 | $17.29 | $17.78 | $17.29 | $17.59 | $13.88 | 18,776 |
| 2019-05-08 | $17.83 | $17.93 | $17.43 | $17.53 | $13.83 | 22,713 |
| 2019-05-07 | $18.14 | $18.26 | $17.77 | $17.84 | $14.08 | 16,867 |
| 2019-05-06 | $18.41 | $18.91 | $17.97 | $18.31 | $14.45 | 18,620 |
| 2019-05-03 | $18.23 | $18.88 | $18.07 | $18.67 | $14.73 | 19,846 |
| 2019-05-02 | $17.78 | $18.41 | $17.78 | $18.03 | $14.23 | 80,881 |
| 2019-05-01 | $17.73 | $18.14 | $17.59 | $17.78 | $14.03 | 24,758 |
| 2019-04-30 | $17.50 | $17.84 | $17.45 | $17.76 | $14.01 | 40,708 |
| 2019-04-29 | $17.41 | $17.73 | $17.41 | $17.50 | $13.81 | 25,051 |
| 2019-04-26 | $16.87 | $17.55 | $16.87 | $17.55 | $13.85 | 24,966 |
| 2019-04-25 | $16.93 | $17.06 | $16.70 | $16.87 | $13.31 | 12,739 |
| 2019-04-24 | $16.97 | $17.35 | $16.84 | $16.86 | $13.30 | 26,856 |
| 2019-04-23 | $16.75 | $17.14 | $16.75 | $17.02 | $13.43 | 22,812 |
| 2019-04-22 | $16.92 | $17.16 | $16.34 | $16.56 | $13.07 | 21,957 |
| 2019-04-18 | $16.85 | $17.28 | $16.76 | $16.87 | $13.31 | 17,081 |
| 2019-04-17 | $17.45 | $17.80 | $16.92 | $16.95 | $13.37 | 18,625 |
| 2019-04-16 | $17.22 | $17.54 | $17.00 | $17.11 | $13.50 | 37,273 |
| 2019-04-15 | $18.02 | $18.27 | $17.11 | $17.22 | $13.59 | 17,512 |
| 2019-04-12 | $18.12 | $18.32 | $17.62 | $17.94 | $14.15 | 24,900 |
| 2019-04-11 | $17.73 | $18.21 | $17.49 | $17.95 | $14.16 | 21,951 |
| 2019-04-10 | $17.46 | $18.00 | $17.01 | $17.66 | $13.93 | 30,558 |
| 2019-04-09 | $18.11 | $18.26 | $17.20 | $17.31 | $13.66 | 59,660 |
| 2019-04-08 | $17.16 | $18.43 | $17.16 | $18.03 | $14.23 | 28,905 |
| 2019-04-05 | $17.02 | $17.40 | $16.90 | $17.27 | $13.63 | 39,343 |
| 2019-04-04 | $17.39 | $17.39 | $16.80 | $17.02 | $13.43 | 26,872 |
| 2019-04-03 | $16.49 | $17.70 | $16.32 | $16.58 | $13.08 | 35,275 |
| 2019-04-02 | $16.97 | $16.97 | $15.96 | $16.30 | $12.86 | 24,654 |
| 2019-04-01 | $16.68 | $17.25 | $16.49 | $16.96 | $13.38 | 15,038 |
| 2019-03-29 | $16.46 | $17.10 | $16.41 | $16.41 | $12.95 | 18,686 |
| 2019-03-28 | $16.63 | $17.00 | $16.24 | $16.39 | $12.93 | 23,155 |
| 2019-03-27 | $17.54 | $17.65 | $16.48 | $16.48 | $13.00 | 31,317 |
| 2019-03-26 | $17.23 | $17.77 | $17.13 | $17.55 | $13.85 | 13,087 |
| 2019-03-25 | $16.88 | $17.56 | $16.88 | $17.01 | $13.42 | 18,815 |
| 2019-03-22 | $17.34 | $17.80 | $16.86 | $16.87 | $13.31 | 33,543 |
| 2019-03-21 | $17.66 | $18.79 | $17.30 | $17.33 | $13.67 | 19,019 |
| 2019-03-20 | $17.80 | $17.84 | $17.21 | $17.73 | $13.99 | 25,003 |
| 2019-03-19 | $18.22 | $19.39 | $17.73 | $17.73 | $13.99 | 17,616 |
| 2019-03-18 | $17.80 | $18.26 | $17.80 | $18.23 | $14.38 | 13,148 |
| 2019-03-15 | $18.48 | $18.48 | $17.78 | $17.80 | $14.04 | 67,590 |
| 2019-03-14 | $18.38 | $18.94 | $18.38 | $18.44 | $14.55 | 12,029 |
| 2019-03-13 | $18.56 | $19.14 | $18.30 | $18.36 | $14.49 | 17,074 |
| 2019-03-12 | $18.96 | $18.96 | $18.35 | $18.35 | $14.48 | 18,524 |
| 2019-03-11 | $18.69 | $18.99 | $18.33 | $18.94 | $14.94 | 10,514 |
| 2019-03-08 | $18.17 | $18.65 | $18.17 | $18.53 | $14.62 | 18,070 |
| 2019-03-07 | $18.13 | $18.68 | $18.13 | $18.18 | $14.34 | 13,359 |
| 2019-03-06 | $19.18 | $19.20 | $18.10 | $18.12 | $14.30 | 17,923 |
| 2019-03-05 | $19.30 | $19.50 | $19.08 | $19.16 | $15.12 | 13,452 |
| 2019-03-04 | $20.04 | $20.04 | $19.28 | $19.28 | $15.21 | 15,438 |
| 2019-03-01 | $19.89 | $20.38 | $19.55 | $20.00 | $15.78 | 8,059 |
| 2019-02-28 | $20.12 | $20.90 | $19.75 | $19.75 | $15.58 | 35,513 |
| 2019-02-27 | $19.64 | $20.58 | $19.41 | $20.13 | $15.88 | 23,100 |
| 2019-02-26 | $19.42 | $19.82 | $19.20 | $19.65 | $15.50 | 52,070 |
| 2019-02-25 | $19.69 | $19.77 | $19.29 | $19.42 | $15.32 | 38,399 |
| 2019-02-22 | $18.93 | $19.85 | $18.93 | $19.54 | $15.42 | 27,767 |
| 2019-02-21 | $18.89 | $19.35 | $18.36 | $18.86 | $14.88 | 76,635 |
| 2019-02-20 | $18.90 | $19.39 | $18.82 | $18.90 | $14.91 | 40,292 |
| 2019-02-19 | $18.88 | $18.93 | $18.56 | $18.64 | $14.71 | 83,522 |
| 2019-02-15 | $18.60 | $19.01 | $18.40 | $18.98 | $14.97 | 59,041 |
| 2019-02-14 | $18.72 | $19.08 | $18.36 | $18.50 | $14.60 | 43,519 |
| 2019-02-13 | $18.69 | $19.00 | $18.55 | $18.69 | $14.65 | 40,654 |
| 2019-02-12 | $18.72 | $19.25 | $18.56 | $18.71 | $14.66 | 32,216 |
| 2019-02-11 | $18.71 | $18.92 | $18.52 | $18.63 | $14.60 | 15,004 |
| 2019-02-08 | $18.48 | $18.84 | $18.27 | $18.62 | $14.59 | 15,990 |
| 2019-02-07 | $18.45 | $18.93 | $18.27 | $18.49 | $14.49 | 24,273 |
| 2019-02-06 | $18.91 | $19.07 | $18.41 | $18.46 | $14.47 | 28,051 |
| 2019-02-05 | $19.00 | $19.00 | $18.87 | $18.96 | $14.86 | 8,117 |
| 2019-02-04 | $19.00 | $19.09 | $18.72 | $18.95 | $14.85 | 18,925 |
| 2019-02-01 | $19.13 | $19.27 | $18.85 | $18.95 | $14.85 | 20,569 |
| 2019-01-31 | $19.27 | $19.51 | $19.01 | $19.07 | $14.94 | 29,666 |
| 2019-01-30 | $19.27 | $19.55 | $19.00 | $19.29 | $15.12 | 27,325 |
| 2019-01-29 | $18.73 | $19.43 | $18.73 | $19.24 | $15.08 | 76,027 |
| 2019-01-28 | $18.47 | $19.17 | $18.26 | $18.72 | $14.67 | 40,160 |
| 2019-01-25 | $18.56 | $19.17 | $18.50 | $18.65 | $14.62 | 21,570 |
| 2019-01-24 | $18.50 | $18.61 | $18.28 | $18.47 | $14.47 | 34,597 |
| 2019-01-23 | $18.41 | $18.82 | $18.11 | $18.46 | $14.47 | 40,616 |
| 2019-01-22 | $18.76 | $19.13 | $18.35 | $18.38 | $14.40 | 46,040 |
| 2019-01-18 | $18.76 | $19.30 | $18.76 | $18.90 | $14.81 | 70,979 |
| 2019-01-17 | $20.61 | $20.70 | $18.56 | $18.76 | $14.70 | 87,124 |
| 2019-01-16 | $21.40 | $21.40 | $21.00 | $21.38 | $16.76 | 45,126 |
| 2019-01-15 | $21.23 | $21.60 | $21.03 | $21.31 | $16.70 | 15,234 |
| 2019-01-14 | $21.26 | $21.70 | $21.09 | $21.22 | $16.63 | 14,264 |
| 2019-01-11 | $21.25 | $21.62 | $21.01 | $21.32 | $16.71 | 14,646 |
| 2019-01-10 | $21.52 | $21.91 | $21.07 | $21.52 | $16.86 | 12,281 |
| 2019-01-09 | $21.56 | $21.95 | $21.15 | $21.75 | $17.05 | 12,094 |
| 2019-01-08 | $21.58 | $21.89 | $21.33 | $21.70 | $17.01 | 13,470 |
| 2019-01-07 | $21.08 | $21.51 | $21.08 | $21.51 | $16.86 | 22,677 |
| 2019-01-04 | $20.63 | $21.49 | $19.98 | $21.09 | $16.53 | 22,543 |
| 2019-01-03 | $20.90 | $20.90 | $20.42 | $20.59 | $16.14 | 13,684 |
| 2019-01-02 | $19.95 | $20.99 | $19.95 | $20.93 | $16.40 | 13,616 |
| 2018-12-31 | $20.80 | $20.80 | $19.83 | $20.04 | $15.71 | 26,901 |
| 2018-12-28 | $20.26 | $20.85 | $20.22 | $20.79 | $16.29 | 15,343 |
| 2018-12-27 | $20.20 | $20.87 | $19.85 | $20.23 | $15.85 | 30,971 |
| 2018-12-26 | $19.50 | $20.37 | $19.50 | $20.36 | $15.96 | 22,520 |
| 2018-12-24 | $20.17 | $20.60 | $19.25 | $19.25 | $15.09 | 16,756 |
| 2018-12-21 | $19.99 | $20.76 | $19.34 | $20.25 | $15.87 | 106,891 |
| 2018-12-20 | $19.94 | $20.19 | $19.50 | $20.00 | $15.67 | 22,018 |
| 2018-12-19 | $20.18 | $20.34 | $19.70 | $19.83 | $15.54 | 22,270 |
| 2018-12-18 | $19.85 | $20.40 | $19.85 | $20.16 | $15.80 | 19,780 |
| 2018-12-17 | $19.73 | $21.68 | $18.95 | $19.72 | $15.45 | 42,054 |
| 2018-12-14 | $19.62 | $20.46 | $19.39 | $19.66 | $15.41 | 29,128 |
| 2018-12-13 | $19.85 | $20.84 | $19.53 | $19.80 | $15.52 | 47,307 |
| 2018-12-12 | $20.18 | $20.32 | $19.75 | $19.90 | $15.60 | 27,731 |
| 2018-12-11 | $20.63 | $20.84 | $19.76 | $19.77 | $15.49 | 10,306 |
| 2018-12-10 | $20.41 | $21.86 | $20.16 | $20.41 | $16.00 | 33,261 |
| 2018-12-07 | $20.07 | $20.60 | $19.99 | $20.40 | $15.99 | 20,344 |
| 2018-12-06 | $19.63 | $20.32 | $19.13 | $20.11 | $15.76 | 37,597 |
| 2018-12-04 | $20.88 | $20.94 | $19.57 | $19.81 | $15.52 | 42,523 |
| 2018-12-03 | $21.23 | $21.43 | $20.28 | $20.96 | $16.43 | 28,164 |
| 2018-11-30 | $20.60 | $21.16 | $20.54 | $21.03 | $16.48 | 27,251 |
| 2018-11-29 | $21.04 | $21.04 | $20.30 | $20.59 | $16.14 | 12,573 |
| 2018-11-28 | $19.94 | $21.34 | $19.83 | $20.88 | $16.36 | 47,856 |
| 2018-11-27 | $19.85 | $20.27 | $19.77 | $19.93 | $15.62 | 18,169 |
| 2018-11-26 | $20.34 | $20.66 | $19.61 | $19.85 | $15.56 | 37,921 |
| 2018-11-23 | $19.99 | $20.29 | $19.78 | $20.27 | $15.89 | 9,890 |
| 2018-11-21 | $19.65 | $20.46 | $19.65 | $20.05 | $15.71 | 14,905 |
| 2018-11-20 | $19.65 | $20.00 | $19.55 | $19.66 | $15.41 | 48,699 |
| 2018-11-19 | $19.66 | $20.02 | $19.53 | $19.70 | $15.44 | 31,552 |
| 2018-11-16 | $19.70 | $19.75 | $19.42 | $19.66 | $15.41 | 21,418 |
| 2018-11-15 | $19.24 | $20.04 | $19.21 | $19.88 | $15.58 | 21,715 |
| 2018-11-14 | $19.72 | $20.08 | $19.13 | $19.32 | $15.14 | 42,719 |
| 2018-11-13 | $19.72 | $19.96 | $19.54 | $19.59 | $15.35 | 17,818 |
| 2018-11-12 | $19.71 | $20.03 | $19.51 | $19.66 | $15.41 | 31,887 |
| 2018-11-09 | $19.82 | $19.83 | $19.56 | $19.72 | $15.45 | 36,285 |
| 2018-11-08 | $19.80 | $20.10 | $19.56 | $19.86 | $15.56 | 30,499 |
| 2018-11-07 | $20.00 | $20.14 | $19.66 | $19.93 | $15.52 | 27,819 |
| 2018-11-06 | $20.09 | $20.14 | $19.58 | $19.77 | $15.40 | 14,480 |
| 2018-11-05 | $20.05 | $20.87 | $19.67 | $19.82 | $15.44 | 29,917 |
| 2018-11-02 | $20.56 | $21.08 | $19.84 | $20.03 | $15.60 | 29,305 |
| 2018-11-01 | $19.83 | $20.83 | $19.80 | $20.56 | $16.01 | 26,366 |
| 2018-10-31 | $20.94 | $20.94 | $19.39 | $19.75 | $15.38 | 45,529 |
| 2018-10-30 | $19.63 | $20.80 | $19.63 | $20.79 | $16.19 | 89,742 |
| 2018-10-29 | $19.32 | $19.86 | $19.25 | $19.57 | $15.24 | 150,599 |
| 2018-10-26 | $19.85 | $20.06 | $18.86 | $19.11 | $14.88 | 47,734 |
| 2018-10-25 | $19.86 | $20.46 | $19.86 | $20.05 | $15.61 | 31,051 |
| 2018-10-24 | $20.33 | $20.83 | $19.57 | $19.73 | $15.37 | 28,761 |
| 2018-10-23 | $19.80 | $20.77 | $19.41 | $20.28 | $15.79 | 45,219 |
| 2018-10-22 | $19.68 | $20.30 | $19.67 | $20.08 | $15.64 | 32,199 |
| 2018-10-19 | $20.16 | $20.63 | $19.61 | $19.69 | $15.33 | 39,379 |
| 2018-10-18 | $20.61 | $20.70 | $19.96 | $20.13 | $15.68 | 27,253 |
| 2018-10-17 | $21.31 | $21.56 | $20.40 | $20.72 | $16.14 | 30,234 |
| 2018-10-16 | $20.70 | $21.67 | $20.70 | $21.42 | $16.68 | 26,908 |
| 2018-10-15 | $20.99 | $21.30 | $20.51 | $20.63 | $16.07 | 28,613 |
| 2018-10-12 | $21.61 | $22.27 | $20.53 | $20.95 | $16.32 | 52,111 |
| 2018-10-11 | $21.50 | $21.92 | $21.21 | $21.45 | $16.70 | 47,216 |
| 2018-10-10 | $21.61 | $21.93 | $21.32 | $21.50 | $16.74 | 62,912 |
| 2018-10-09 | $21.50 | $21.97 | $21.50 | $21.64 | $16.85 | 50,596 |
| 2018-10-08 | $21.37 | $21.89 | $21.37 | $21.66 | $16.87 | 72,360 |
| 2018-10-05 | $21.35 | $21.51 | $21.05 | $21.36 | $16.63 | 44,302 |
| 2018-10-04 | $20.99 | $21.53 | $20.99 | $21.18 | $16.49 | 34,691 |
| 2018-10-03 | $20.93 | $21.34 | $20.76 | $21.10 | $16.43 | 22,029 |
| 2018-10-02 | $20.96 | $21.21 | $20.51 | $20.97 | $16.33 | 63,406 |
| 2018-10-01 | $21.18 | $21.37 | $20.37 | $21.01 | $16.36 | 45,854 |
| 2018-09-28 | $20.05 | $21.55 | $20.05 | $21.25 | $16.55 | 54,528 |
| 2018-09-27 | $21.00 | $21.00 | $20.20 | $20.45 | $15.93 | 42,661 |
| 2018-09-26 | $20.35 | $21.10 | $20.35 | $21.05 | $16.39 | 29,199 |
| 2018-09-25 | $20.40 | $20.70 | $20.17 | $20.55 | $16.00 | 53,946 |
| 2018-09-24 | $20.35 | $21.15 | $19.90 | $20.40 | $15.89 | 61,688 |
| 2018-09-21 | $21.20 | $22.20 | $20.15 | $20.35 | $15.85 | 95,655 |
| 2018-09-20 | $21.20 | $21.40 | $20.75 | $21.25 | $16.55 | 20,433 |
| 2018-09-19 | $20.95 | $21.45 | $20.95 | $21.15 | $16.47 | 20,000 |
| 2018-09-18 | $21.10 | $21.40 | $20.90 | $20.90 | $16.28 | 25,606 |
| 2018-09-17 | $22.45 | $22.45 | $21.10 | $21.15 | $16.47 | 33,277 |
| 2018-09-14 | $21.30 | $22.70 | $21.30 | $22.30 | $17.37 | 26,074 |
| 2018-09-13 | $21.30 | $21.60 | $21.03 | $21.25 | $16.55 | 45,644 |
| 2018-09-12 | $21.53 | $21.65 | $21.05 | $21.10 | $16.43 | 44,117 |
| 2018-09-11 | $22.15 | $22.35 | $21.55 | $21.65 | $16.86 | 29,857 |
| 2018-09-10 | $22.90 | $22.90 | $22.05 | $22.15 | $17.25 | 30,724 |
| 2018-09-07 | $22.35 | $23.10 | $22.15 | $22.85 | $17.80 | 32,829 |
| 2018-09-06 | $22.70 | $22.83 | $22.40 | $22.40 | $17.44 | 14,893 |
| 2018-09-05 | $22.65 | $23.20 | $22.45 | $22.70 | $17.68 | 17,508 |
| 2018-09-04 | $23.40 | $23.40 | $22.60 | $22.65 | $17.64 | 29,402 |
| 2018-08-31 | $23.80 | $23.85 | $23.00 | $23.35 | $18.18 | 26,099 |
| 2018-08-30 | $22.70 | $24.00 | $22.70 | $23.85 | $18.57 | 44,120 |
| 2018-08-29 | $23.25 | $23.35 | $22.45 | $22.70 | $17.68 | 74,191 |
| 2018-08-28 | $23.60 | $23.65 | $23.15 | $23.30 | $18.15 | 17,616 |
| 2018-08-27 | $24.05 | $24.65 | $23.50 | $23.60 | $18.38 | 23,538 |
| 2018-08-24 | $24.20 | $24.35 | $23.90 | $24.00 | $18.69 | 54,185 |
| 2018-08-23 | $24.70 | $24.70 | $24.05 | $24.20 | $18.85 | 25,791 |
| 2018-08-22 | $23.90 | $24.80 | $23.90 | $24.65 | $19.20 | 47,046 |
| 2018-08-21 | $23.73 | $23.95 | $23.70 | $23.80 | $18.54 | 29,465 |
| 2018-08-20 | $23.20 | $23.60 | $23.20 | $23.55 | $18.34 | 22,722 |
| 2018-08-17 | $23.25 | $23.40 | $23.05 | $23.10 | $17.99 | 94,023 |
| 2018-08-16 | $23.60 | $23.70 | $23.25 | $23.35 | $18.18 | 22,848 |
| 2018-08-15 | $23.50 | $23.53 | $23.05 | $23.25 | $18.11 | 19,618 |
| 2018-08-14 | $23.35 | $23.95 | $23.15 | $23.45 | $18.26 | 31,049 |
| 2018-08-13 | $23.30 | $23.50 | $23.05 | $23.30 | $18.15 | 22,255 |
| 2018-08-10 | $23.20 | $23.70 | $23.10 | $23.35 | $18.18 | 17,190 |
| 2018-08-09 | $23.65 | $23.70 | $23.15 | $23.30 | $18.15 | 17,449 |
| 2018-08-08 | $23.65 | $23.80 | $23.10 | $23.70 | $18.36 | 30,093 |
| 2018-08-07 | $24.05 | $24.05 | $23.30 | $23.40 | $18.13 | 27,820 |
| 2018-08-06 | $23.85 | $24.10 | $23.40 | $23.90 | $18.51 | 20,556 |
| 2018-08-03 | $24.30 | $24.30 | $23.45 | $23.95 | $18.55 | 34,432 |
| 2018-08-02 | $24.30 | $24.30 | $23.45 | $23.50 | $18.20 | 25,099 |
| 2018-08-01 | $25.05 | $25.18 | $24.30 | $24.30 | $18.82 | 22,559 |
| 2018-07-31 | $25.10 | $25.65 | $24.85 | $25.00 | $19.37 | 29,987 |
| 2018-07-30 | $24.05 | $25.25 | $24.05 | $25.05 | $19.40 | 53,515 |
| 2018-07-27 | $24.90 | $25.05 | $24.00 | $24.10 | $18.67 | 30,821 |
| 2018-07-26 | $24.65 | $25.35 | $24.65 | $24.95 | $19.33 | 31,282 |
| 2018-07-25 | $25.20 | $25.20 | $24.50 | $24.65 | $19.09 | 58,536 |
| 2018-07-24 | $25.90 | $25.90 | $25.15 | $25.15 | $19.48 | 36,280 |
| 2018-07-23 | $26.10 | $26.10 | $25.70 | $25.80 | $19.99 | 28,739 |
| 2018-07-20 | $26.30 | $26.35 | $26.00 | $26.15 | $20.26 | 21,484 |
| 2018-07-19 | $26.50 | $26.70 | $26.20 | $26.30 | $20.37 | 50,244 |
| 2018-07-18 | $26.35 | $26.50 | $26.05 | $26.30 | $20.37 | 27,640 |
| 2018-07-17 | $26.15 | $26.80 | $26.15 | $26.30 | $20.37 | 38,686 |
| 2018-07-16 | $26.15 | $26.60 | $26.00 | $26.20 | $20.30 | 40,499 |
| 2018-07-13 | $26.50 | $26.80 | $26.00 | $26.15 | $20.26 | 41,978 |
| 2018-07-12 | $27.05 | $27.05 | $26.50 | $26.55 | $20.57 | 42,681 |
| 2018-07-11 | $27.05 | $27.80 | $26.80 | $26.85 | $20.80 | 21,384 |
| 2018-07-10 | $27.60 | $27.65 | $27.10 | $27.25 | $21.11 | 39,894 |
| 2018-07-09 | $27.65 | $28.10 | $27.55 | $27.60 | $21.38 | 46,315 |
| 2018-07-06 | $27.55 | $27.72 | $27.53 | $27.65 | $21.42 | 39,222 |
| 2018-07-05 | $27.95 | $28.00 | $27.35 | $27.60 | $21.38 | 38,334 |
| 2018-07-03 | $27.70 | $28.15 | $27.70 | $27.95 | $21.65 | 23,971 |
| 2018-07-02 | $27.30 | $27.70 | $27.25 | $27.65 | $21.42 | 40,013 |
| 2018-06-29 | $27.70 | $27.90 | $27.30 | $27.55 | $21.34 | 57,943 |
| 2018-06-28 | $26.75 | $27.65 | $26.06 | $27.55 | $21.34 | 98,300 |
| 2018-06-27 | $27.95 | $28.20 | $26.70 | $26.75 | $20.72 | 23,526 |
| 2018-06-26 | $27.40 | $28.00 | $27.25 | $27.90 | $21.61 | 23,229 |
| 2018-06-25 | $27.30 | $27.65 | $27.04 | $27.35 | $21.19 | 48,018 |
| 2018-06-22 | $27.60 | $27.70 | $27.10 | $27.40 | $21.22 | 63,587 |
| 2018-06-21 | $27.90 | $28.10 | $27.55 | $27.55 | $21.34 | 25,384 |
| 2018-06-20 | $27.85 | $28.00 | $27.35 | $27.95 | $21.65 | 29,163 |
| 2018-06-19 | $26.85 | $28.10 | $26.85 | $27.85 | $21.57 | 58,255 |
| 2018-06-18 | $27.15 | $27.35 | $26.60 | $27.00 | $20.91 | 53,786 |
| 2018-06-15 | $27.00 | $27.40 | $26.85 | $27.25 | $21.11 | 39,009 |
| 2018-06-14 | $27.80 | $27.85 | $26.90 | $27.00 | $20.91 | 39,067 |
| 2018-06-13 | $28.30 | $28.38 | $27.60 | $27.75 | $21.50 | 18,780 |
| 2018-06-12 | $28.35 | $28.65 | $28.10 | $28.25 | $21.88 | 29,027 |
| 2018-06-11 | $28.75 | $30.05 | $28.13 | $28.35 | $21.96 | 25,704 |
| 2018-06-08 | $28.35 | $29.40 | $28.35 | $28.70 | $22.23 | 34,858 |
| 2018-06-07 | $28.35 | $28.80 | $28.15 | $28.45 | $22.04 | 25,422 |
| 2018-06-06 | $28.25 | $28.95 | $28.00 | $28.35 | $21.96 | 36,417 |
| 2018-06-05 | $27.90 | $28.30 | $27.90 | $28.30 | $21.92 | 38,696 |
| 2018-06-04 | $27.90 | $28.35 | $27.85 | $27.90 | $21.61 | 23,151 |
| 2018-06-01 | $27.70 | $28.03 | $27.65 | $27.85 | $21.57 | 47,383 |
| 2018-05-31 | $28.00 | $28.05 | $27.65 | $27.65 | $21.42 | 21,908 |
| 2018-05-30 | $27.80 | $28.25 | $27.80 | $28.00 | $21.69 | 19,312 |
| 2018-05-29 | $28.05 | $28.40 | $27.65 | $27.75 | $21.50 | 50,510 |
| 2018-05-25 | $28.35 | $28.45 | $28.05 | $28.15 | $21.81 | 27,400 |
| 2018-05-24 | $28.45 | $28.55 | $28.20 | $28.30 | $21.92 | 17,438 |
| 2018-05-23 | $28.40 | $28.65 | $28.25 | $28.45 | $22.04 | 28,093 |
| 2018-05-22 | $28.35 | $28.65 | $28.20 | $28.45 | $22.04 | 43,745 |
| 2018-05-21 | $28.15 | $28.50 | $28.10 | $28.25 | $21.88 | 35,812 |
| 2018-05-18 | $28.10 | $28.40 | $28.00 | $28.15 | $21.81 | 50,825 |
| 2018-05-17 | $28.00 | $28.20 | $27.95 | $28.05 | $21.73 | 45,498 |
| 2018-05-16 | $27.70 | $28.00 | $27.70 | $27.95 | $21.65 | 39,140 |
| 2018-05-15 | $27.95 | $28.30 | $27.48 | $27.55 | $21.34 | 39,831 |
| 2018-05-14 | $28.05 | $28.50 | $27.90 | $27.95 | $21.65 | 38,450 |
| 2018-05-11 | $27.80 | $28.20 | $27.80 | $28.05 | $21.73 | 34,043 |
| 2018-05-10 | $28.65 | $28.95 | $27.75 | $27.80 | $21.53 | 60,920 |
| 2018-05-09 | $27.70 | $27.95 | $27.60 | $27.70 | $21.37 | 27,785 |
| 2018-05-08 | $28.05 | $28.30 | $27.55 | $27.75 | $21.41 | 50,920 |
| 2018-05-07 | $28.40 | $28.40 | $27.90 | $28.10 | $21.68 | 18,147 |
| 2018-05-04 | $28.35 | $28.70 | $28.10 | $28.40 | $21.91 | 19,602 |
| 2018-05-03 | $29.00 | $29.25 | $28.25 | $28.35 | $21.87 | 31,652 |
| 2018-05-02 | $28.85 | $29.40 | $28.83 | $29.10 | $22.45 | 32,841 |
| 2018-05-01 | $29.00 | $29.15 | $28.50 | $28.90 | $22.30 | 34,868 |
| 2018-04-30 | $29.35 | $29.48 | $28.90 | $29.05 | $22.41 | 54,311 |
| 2018-04-27 | $29.25 | $29.80 | $29.25 | $29.40 | $22.68 | 51,438 |
| 2018-04-26 | $29.10 | $29.33 | $29.00 | $29.20 | $22.53 | 73,066 |
| 2018-04-25 | $29.40 | $29.45 | $28.90 | $29.15 | $22.49 | 65,257 |
| 2018-04-24 | $29.45 | $30.05 | $29.15 | $29.25 | $22.57 | 32,785 |
| 2018-04-23 | $29.15 | $29.70 | $29.15 | $29.40 | $22.68 | 21,177 |
| 2018-04-20 | $29.10 | $29.50 | $29.10 | $29.15 | $22.49 | 58,849 |
| 2018-04-19 | $29.30 | $29.50 | $29.15 | $29.25 | $22.57 | 42,127 |
| 2018-04-18 | $29.35 | $29.66 | $29.20 | $29.35 | $22.65 | 70,856 |
| 2018-04-17 | $29.40 | $29.55 | $29.40 | $29.40 | $22.68 | 57,404 |
| 2018-04-16 | $29.40 | $29.50 | $29.30 | $29.35 | $22.65 | 66,682 |
| 2018-04-13 | $29.20 | $29.40 | $28.95 | $29.35 | $22.65 | 20,990 |
| 2018-04-12 | $29.50 | $29.60 | $29.00 | $29.10 | $22.45 | 46,138 |
| 2018-04-11 | $29.30 | $29.70 | $29.15 | $29.50 | $22.76 | 33,690 |
| 2018-04-10 | $29.25 | $29.68 | $29.10 | $29.50 | $22.76 | 60,590 |
| 2018-04-09 | $29.50 | $29.50 | $28.80 | $29.05 | $22.41 | 67,465 |
| 2018-04-06 | $29.75 | $30.05 | $29.35 | $29.55 | $22.80 | 39,485 |
| 2018-04-05 | $30.30 | $31.10 | $29.75 | $30.05 | $23.19 | 54,948 |
| 2018-04-04 | $30.05 | $30.50 | $29.90 | $30.30 | $23.38 | 60,220 |
| 2018-04-03 | $30.00 | $31.05 | $29.73 | $30.40 | $23.46 | 74,421 |
| 2018-04-02 | $30.35 | $32.25 | $29.70 | $30.00 | $23.15 | 82,894 |
| 2018-03-29 | $31.50 | $31.50 | $28.55 | $30.35 | $23.42 | 138,560 |
| 2018-03-28 | $32.40 | $32.40 | $30.06 | $31.55 | $24.34 | 63,506 |
| 2018-03-27 | $33.00 | $33.60 | $32.35 | $32.50 | $25.08 | 13,518 |
| 2018-03-26 | $32.50 | $33.40 | $32.50 | $33.00 | $25.46 | 17,179 |
| 2018-03-23 | $33.25 | $33.40 | $31.95 | $32.13 | $24.79 | 25,243 |
| 2018-03-22 | $33.05 | $33.35 | $32.70 | $33.25 | $25.65 | 16,474 |
| 2018-03-21 | $33.45 | $33.45 | $32.95 | $33.20 | $25.62 | 12,087 |
| 2018-03-20 | $33.90 | $33.90 | $33.05 | $33.40 | $25.77 | 21,723 |
| 2018-03-19 | $33.40 | $34.35 | $33.08 | $33.95 | $26.19 | 26,052 |
| 2018-03-16 | $33.10 | $33.95 | $33.10 | $33.50 | $25.85 | 64,828 |
| 2018-03-15 | $33.70 | $33.80 | $33.00 | $33.05 | $25.50 | 17,019 |
| 2018-03-14 | $33.75 | $33.75 | $32.96 | $33.65 | $25.96 | 15,442 |
| 2018-03-13 | $33.55 | $33.90 | $33.17 | $33.60 | $25.92 | 16,607 |
| 2018-03-12 | $33.55 | $34.00 | $33.20 | $33.35 | $25.73 | 17,779 |
| 2018-03-09 | $33.40 | $33.80 | $32.90 | $33.70 | $26.00 | 22,127 |
| 2018-03-08 | $33.05 | $33.35 | $32.60 | $33.20 | $25.62 | 18,900 |
| 2018-03-07 | $33.00 | $33.60 | $32.70 | $33.05 | $25.50 | 120,054 |
| 2018-03-06 | $31.50 | $33.35 | $31.50 | $33.20 | $25.62 | 17,620 |
| 2018-03-05 | $32.50 | $32.75 | $31.80 | $32.45 | $25.04 | 28,759 |
| 2018-03-02 | $32.40 | $32.75 | $32.20 | $32.65 | $25.19 | 19,634 |
| 2018-03-01 | $32.80 | $32.80 | $32.05 | $32.65 | $25.19 | 18,385 |
| 2018-02-28 | $33.00 | $33.35 | $32.20 | $32.20 | $24.84 | 22,894 |
| 2018-02-27 | $33.60 | $33.90 | $32.55 | $32.90 | $25.38 | 19,753 |
| 2018-02-26 | $34.25 | $34.80 | $33.25 | $33.45 | $25.81 | 40,532 |
| 2018-02-23 | $33.30 | $34.30 | $33.20 | $34.05 | $26.27 | 21,829 |
| 2018-02-22 | $34.15 | $34.15 | $33.00 | $33.15 | $25.58 | 89,313 |
| 2018-02-21 | $33.60 | $34.95 | $33.05 | $33.90 | $26.16 | 30,174 |
| 2018-02-20 | $33.90 | $34.20 | $33.35 | $33.40 | $25.77 | 52,324 |
| 2018-02-16 | $33.40 | $34.40 | $33.35 | $33.90 | $26.16 | 56,964 |
| 2018-02-15 | $32.75 | $33.35 | $32.75 | $33.25 | $25.65 | 29,026 |
| 2018-02-14 | $31.70 | $32.55 | $31.67 | $32.45 | $25.04 | 34,441 |
| 2018-02-13 | $32.20 | $32.30 | $31.55 | $31.80 | $24.54 | 48,133 |
| 2018-02-12 | $32.00 | $33.05 | $31.30 | $32.50 | $25.08 | 60,062 |
| 2018-02-09 | $32.50 | $32.95 | $31.50 | $31.70 | $24.46 | 54,900 |
| 2018-02-08 | $32.90 | $33.70 | $31.70 | $31.90 | $24.61 | 25,004 |
| 2018-02-07 | $32.35 | $33.55 | $31.85 | $33.00 | $25.37 | 30,772 |
| 2018-02-06 | $31.90 | $33.00 | $31.90 | $32.35 | $24.87 | 53,293 |
| 2018-02-05 | $33.25 | $33.65 | $32.35 | $32.40 | $24.91 | 37,694 |
| 2018-02-02 | $33.80 | $34.20 | $33.25 | $33.35 | $25.64 | 35,959 |
| 2018-02-01 | $34.10 | $34.30 | $33.60 | $33.95 | $26.10 | 96,742 |
| 2018-01-31 | $34.95 | $34.95 | $33.70 | $33.95 | $26.10 | 38,812 |
| 2018-01-30 | $34.80 | $35.40 | $34.40 | $34.60 | $26.60 | 36,463 |
| 2018-01-29 | $35.75 | $35.85 | $34.80 | $34.95 | $26.87 | 50,482 |
| 2018-01-26 | $35.85 | $36.05 | $35.28 | $35.80 | $27.53 | 45,057 |
| 2018-01-25 | $36.40 | $36.40 | $35.35 | $35.55 | $27.34 | 36,337 |
| 2018-01-24 | $36.55 | $36.83 | $35.73 | $35.95 | $27.64 | 32,900 |
| 2018-01-23 | $36.45 | $36.80 | $36.23 | $36.50 | $28.07 | 48,663 |
| 2018-01-22 | $37.25 | $37.25 | $35.95 | $36.50 | $28.07 | 35,755 |
| 2018-01-19 | $35.50 | $37.42 | $34.00 | $37.20 | $28.60 | 73,895 |
| 2018-01-18 | $35.70 | $35.85 | $33.18 | $35.55 | $27.34 | 120,728 |
| 2018-01-17 | $35.45 | $36.40 | $35.10 | $36.40 | $27.99 | 34,717 |
| 2018-01-16 | $37.05 | $37.15 | $35.25 | $35.45 | $27.26 | 54,311 |
| 2018-01-12 | $36.80 | $38.00 | $35.98 | $37.25 | $28.64 | 17,571 |
| 2018-01-11 | $35.95 | $37.00 | $35.85 | $36.60 | $28.14 | 33,222 |
| 2018-01-10 | $35.80 | $36.25 | $35.53 | $35.75 | $27.49 | 40,893 |
| 2018-01-09 | $36.05 | $36.50 | $35.52 | $35.75 | $27.49 | 47,197 |
| 2018-01-08 | $35.50 | $36.30 | $35.50 | $36.05 | $27.72 | 71,494 |
| 2018-01-05 | $36.35 | $36.50 | $35.40 | $35.40 | $27.22 | 52,783 |
| 2018-01-04 | $37.00 | $37.79 | $36.25 | $36.35 | $27.95 | 34,302 |
| 2018-01-03 | $37.30 | $37.55 | $36.80 | $36.90 | $28.37 | 39,323 |
| 2018-01-02 | $37.70 | $38.20 | $37.05 | $37.25 | $28.64 | 39,776 |
| 2017-12-29 | $39.20 | $39.25 | $37.55 | $37.60 | $28.91 | 22,144 |
| 2017-12-28 | $39.75 | $39.75 | $38.50 | $39.15 | $30.10 | 19,412 |
| 2017-12-27 | $40.10 | $40.10 | $38.40 | $39.80 | $30.60 | 28,949 |
| 2017-12-26 | $38.90 | $40.30 | $37.90 | $39.90 | $30.68 | 21,118 |
| 2017-12-22 | $38.50 | $39.05 | $38.30 | $38.85 | $29.87 | 34,093 |
| 2017-12-21 | $38.65 | $39.17 | $38.10 | $38.40 | $29.53 | 12,844 |
| 2017-12-20 | $38.70 | $39.35 | $37.80 | $38.40 | $29.53 | 30,260 |
| 2017-12-19 | $37.80 | $39.55 | $36.95 | $38.50 | $29.60 | 29,280 |
| 2017-12-18 | $37.55 | $37.72 | $37.15 | $37.45 | $28.80 | 29,280 |
| 2017-12-15 | $35.15 | $37.80 | $34.65 | $37.35 | $28.72 | 85,929 |
| 2017-12-14 | $35.80 | $35.90 | $35.05 | $35.25 | $27.10 | 46,035 |
| 2017-12-13 | $36.13 | $36.15 | $35.43 | $35.80 | $27.53 | 43,479 |
| 2017-12-12 | $36.65 | $36.65 | $35.95 | $36.05 | $27.72 | 32,595 |
| 2017-12-11 | $36.15 | $36.80 | $35.85 | $36.40 | $27.99 | 28,258 |
| 2017-12-08 | $36.75 | $36.95 | $36.06 | $36.15 | $27.80 | 31,803 |
| 2017-12-07 | $37.40 | $37.88 | $36.55 | $36.65 | $28.18 | 41,096 |
| 2017-12-06 | $38.00 | $38.40 | $37.40 | $37.45 | $28.80 | 14,344 |
| 2017-12-05 | $38.05 | $38.30 | $37.60 | $38.10 | $29.30 | 40,928 |
| 2017-12-04 | $37.65 | $38.80 | $37.65 | $38.45 | $29.57 | 26,174 |
| 2017-12-01 | $38.30 | $38.30 | $37.00 | $37.65 | $28.95 | 35,294 |
| 2017-11-30 | $38.65 | $39.20 | $37.80 | $38.40 | $29.53 | 40,175 |
| 2017-11-29 | $38.35 | $38.95 | $37.75 | $38.60 | $29.41 | 25,549 |
| 2017-11-28 | $38.55 | $38.65 | $37.55 | $37.90 | $28.88 | 31,722 |
| 2017-11-27 | $38.85 | $39.25 | $38.39 | $38.45 | $29.30 | 15,226 |
| 2017-11-24 | $38.25 | $39.15 | $38.25 | $39.15 | $29.83 | 4,973 |
| 2017-11-22 | $37.95 | $38.15 | $37.95 | $38.00 | $28.96 | 32,509 |
| 2017-11-21 | $38.55 | $38.55 | $37.80 | $37.95 | $28.92 | 31,008 |
| 2017-11-20 | $39.65 | $39.73 | $38.15 | $38.55 | $29.37 | 27,337 |
| 2017-11-17 | $38.60 | $39.80 | $38.60 | $39.80 | $30.33 | 29,167 |
| 2017-11-16 | $38.10 | $39.40 | $38.10 | $38.90 | $29.64 | 24,562 |
| 2017-11-15 | $37.85 | $38.90 | $37.85 | $37.95 | $28.92 | 13,135 |
| 2017-11-14 | $38.05 | $38.70 | $37.70 | $38.65 | $29.45 | 11,360 |
| 2017-11-13 | $38.20 | $38.50 | $37.80 | $37.90 | $28.88 | 11,645 |
| 2017-11-10 | $38.15 | $38.90 | $38.10 | $38.25 | $29.15 | 12,798 |
| 2017-11-09 | $37.20 | $38.00 | $37.20 | $37.80 | $28.80 | 14,470 |
| 2017-11-08 | $36.85 | $37.85 | $36.35 | $37.75 | $28.68 | 28,016 |
| 2017-11-07 | $38.70 | $40.00 | $36.55 | $36.85 | $28.00 | 15,426 |
| 2017-11-06 | $38.45 | $38.90 | $37.80 | $38.05 | $28.91 | 14,739 |
| 2017-11-03 | $39.75 | $39.95 | $38.20 | $38.30 | $29.10 | 22,186 |
| 2017-11-02 | $38.30 | $39.65 | $37.80 | $39.60 | $30.09 | 16,160 |
| 2017-11-01 | $39.35 | $39.35 | $37.95 | $38.25 | $29.06 | 18,390 |
| 2017-10-31 | $38.25 | $38.95 | $37.50 | $38.80 | $29.48 | 27,049 |
| 2017-10-30 | $39.30 | $39.30 | $37.55 | $38.20 | $29.02 | 31,654 |
| 2017-10-27 | $39.90 | $39.90 | $39.45 | $39.55 | $30.05 | 15,574 |
| 2017-10-26 | $40.00 | $40.70 | $39.21 | $39.55 | $30.05 | 25,758 |
| 2017-10-25 | $39.18 | $40.05 | $39.00 | $39.85 | $30.28 | 18,336 |
| 2017-10-24 | $39.40 | $39.80 | $39.00 | $39.15 | $29.74 | 18,413 |
| 2017-10-23 | $39.50 | $39.56 | $39.05 | $39.15 | $29.74 | 21,612 |
| 2017-10-20 | $40.95 | $40.95 | $39.40 | $39.45 | $29.97 | 39,108 |
| 2017-10-19 | $38.95 | $39.55 | $38.95 | $39.20 | $29.78 | 15,252 |
| 2017-10-18 | $38.80 | $39.45 | $38.70 | $39.05 | $29.67 | 23,623 |
| 2017-10-17 | $38.95 | $39.55 | $38.35 | $38.60 | $29.33 | 21,823 |
| 2017-10-16 | $38.90 | $39.30 | $38.50 | $38.95 | $29.59 | 21,004 |
| 2017-10-13 | $38.25 | $38.90 | $38.20 | $38.75 | $29.44 | 21,657 |
| 2017-10-12 | $39.00 | $39.00 | $38.00 | $38.05 | $28.91 | 17,794 |
| 2017-10-11 | $38.95 | $39.45 | $38.35 | $38.95 | $29.59 | 23,170 |
| 2017-10-10 | $38.25 | $39.60 | $38.25 | $38.65 | $29.36 | 30,248 |
| 2017-10-09 | $39.25 | $39.25 | $38.10 | $38.25 | $29.06 | 21,631 |
| 2017-10-06 | $39.10 | $39.80 | $39.00 | $39.35 | $29.90 | 23,214 |
| 2017-10-05 | $39.45 | $39.60 | $38.70 | $39.15 | $29.74 | 27,197 |
| 2017-10-04 | $38.80 | $39.95 | $38.80 | $39.40 | $29.93 | 38,186 |
| 2017-10-03 | $39.10 | $39.10 | $38.32 | $38.85 | $29.52 | 24,671 |
| 2017-10-02 | $37.95 | $39.00 | $37.90 | $39.00 | $29.63 | 42,279 |
| 2017-09-29 | $39.10 | $39.15 | $37.15 | $37.70 | $28.64 | 36,780 |
| 2017-09-28 | $41.25 | $41.30 | $37.20 | $38.60 | $29.33 | 49,450 |
| 2017-09-27 | $38.40 | $41.30 | $37.80 | $41.30 | $31.38 | 60,016 |
| 2017-09-26 | $36.80 | $38.50 | $36.80 | $38.25 | $29.06 | 46,984 |
| 2017-09-25 | $36.90 | $37.20 | $35.13 | $36.80 | $27.96 | 33,497 |
| 2017-09-22 | $36.00 | $37.55 | $35.35 | $37.00 | $28.11 | 26,486 |
| 2017-09-21 | $36.40 | $36.65 | $35.85 | $36.00 | $27.35 | 25,854 |
| 2017-09-20 | $36.40 | $36.80 | $36.00 | $36.35 | $27.62 | 22,587 |
| 2017-09-19 | $36.95 | $36.95 | $36.01 | $36.35 | $27.62 | 22,844 |
| 2017-09-18 | $36.20 | $37.32 | $36.20 | $37.05 | $28.15 | 20,144 |
| 2017-09-15 | $35.35 | $36.30 | $35.30 | $36.30 | $27.58 | 52,202 |
| 2017-09-14 | $35.70 | $35.75 | $34.65 | $35.30 | $26.82 | 22,986 |
| 2017-09-13 | $36.40 | $36.53 | $35.70 | $35.80 | $27.20 | 38,502 |
| 2017-09-12 | $36.50 | $37.00 | $36.30 | $36.45 | $27.69 | 20,227 |
| 2017-09-11 | $36.10 | $36.75 | $36.05 | $36.35 | $27.62 | 11,816 |
| 2017-09-08 | $35.10 | $36.35 | $35.10 | $36.00 | $27.35 | 27,339 |
| 2017-09-07 | $35.50 | $35.74 | $35.10 | $35.30 | $26.82 | 23,333 |
| 2017-09-06 | $35.25 | $35.75 | $35.15 | $35.55 | $27.01 | 19,459 |
| 2017-09-05 | $35.55 | $35.95 | $35.00 | $35.30 | $26.82 | 20,549 |
| 2017-09-01 | $35.80 | $35.95 | $35.50 | $35.70 | $27.12 | 27,909 |
| 2017-08-31 | $35.50 | $36.00 | $35.40 | $35.85 | $27.24 | 22,150 |
| 2017-08-30 | $34.70 | $35.58 | $34.70 | $35.30 | $26.82 | 22,574 |
| 2017-08-29 | $34.60 | $34.95 | $34.05 | $34.60 | $26.29 | 50,036 |
| 2017-08-28 | $34.50 | $35.30 | $34.45 | $34.80 | $26.44 | 28,999 |
| 2017-08-25 | $35.00 | $35.00 | $34.40 | $34.50 | $26.21 | 22,653 |
| 2017-08-24 | $35.10 | $35.10 | $34.68 | $34.80 | $26.44 | 14,568 |
| 2017-08-23 | $36.00 | $36.00 | $35.00 | $35.10 | $26.67 | 16,572 |
| 2017-08-22 | $37.00 | $37.15 | $35.95 | $36.10 | $27.43 | 21,015 |
| 2017-08-21 | $35.30 | $37.10 | $35.20 | $36.95 | $28.07 | 26,772 |
| 2017-08-18 | $34.85 | $35.80 | $34.85 | $35.35 | $26.86 | 51,870 |
| 2017-08-17 | $35.80 | $36.35 | $35.15 | $35.20 | $26.74 | 25,281 |
| 2017-08-16 | $36.45 | $36.75 | $35.75 | $35.80 | $27.20 | 23,533 |
| 2017-08-15 | $36.85 | $36.85 | $35.85 | $36.40 | $27.66 | 23,880 |
| 2017-08-14 | $36.20 | $36.80 | $35.85 | $36.75 | $27.92 | 27,819 |
| 2017-08-11 | $36.10 | $36.15 | $35.50 | $35.85 | $27.24 | 22,652 |
| 2017-08-10 | $36.40 | $36.40 | $35.50 | $35.90 | $27.28 | 23,354 |
| 2017-08-09 | $36.70 | $36.75 | $36.10 | $36.55 | $27.77 | 21,019 |
| 2017-08-08 | $37.15 | $37.35 | $36.75 | $36.95 | $27.99 | 32,510 |
| 2017-08-07 | $37.05 | $37.35 | $36.05 | $37.20 | $28.18 | 28,374 |
| 2017-08-04 | $37.40 | $37.65 | $37.00 | $37.15 | $28.14 | 24,982 |
| 2017-08-03 | $37.80 | $38.60 | $37.20 | $37.35 | $28.29 | 14,814 |
| 2017-08-02 | $39.30 | $39.30 | $37.95 | $38.10 | $28.86 | 35,836 |
| 2017-08-01 | $37.25 | $39.50 | $37.25 | $39.50 | $29.92 | 55,355 |
| 2017-07-31 | $37.55 | $38.31 | $37.10 | $37.20 | $28.18 | 47,416 |
| 2017-07-28 | $37.60 | $38.30 | $37.15 | $37.75 | $28.60 | 35,900 |
| 2017-07-27 | $37.75 | $38.15 | $37.25 | $37.65 | $28.52 | 46,100 |
| 2017-07-26 | $37.60 | $38.45 | $37.35 | $37.70 | $28.56 | 38,451 |
| 2017-07-25 | $37.70 | $38.05 | $37.35 | $37.55 | $28.44 | 33,447 |
| 2017-07-24 | $38.20 | $38.25 | $37.00 | $37.50 | $28.41 | 32,321 |
| 2017-07-21 | $38.40 | $38.65 | $37.98 | $38.25 | $28.97 | 46,132 |
| 2017-07-20 | $38.40 | $38.50 | $38.00 | $38.20 | $28.94 | 25,866 |
| 2017-07-19 | $38.10 | $39.03 | $37.93 | $38.35 | $29.05 | 29,743 |
| 2017-07-18 | $37.85 | $38.25 | $37.20 | $38.00 | $28.78 | 25,058 |
| 2017-07-17 | $38.55 | $38.55 | $37.60 | $37.90 | $28.71 | 50,252 |
| 2017-07-14 | $38.65 | $38.80 | $38.05 | $38.30 | $29.01 | 41,370 |
| 2017-07-13 | $38.35 | $38.95 | $38.30 | $38.40 | $29.09 | 79,894 |
| 2017-07-12 | $38.10 | $38.53 | $37.12 | $38.35 | $29.05 | 45,172 |
| 2017-07-11 | $37.85 | $38.45 | $37.40 | $38.05 | $28.82 | 54,331 |
| 2017-07-10 | $39.75 | $39.95 | $37.60 | $37.80 | $28.63 | 70,344 |
| 2017-07-07 | $39.70 | $40.40 | $39.55 | $39.85 | $30.19 | 34,534 |
| 2017-07-06 | $39.50 | $40.55 | $39.35 | $39.50 | $29.92 | 84,599 |
| 2017-07-05 | $40.25 | $40.25 | $39.40 | $39.65 | $30.03 | 60,564 |
| 2017-07-03 | $38.25 | $39.88 | $38.25 | $39.40 | $29.85 | 32,925 |
| 2017-06-30 | $33.60 | $38.85 | $33.60 | $37.95 | $28.75 | 103,520 |
| 2017-06-29 | $33.10 | $37.25 | $33.10 | $36.15 | $27.38 | 79,253 |
| 2017-06-28 | $32.45 | $32.90 | $30.49 | $32.80 | $24.85 | 23,857 |
| 2017-06-27 | $31.40 | $32.35 | $31.10 | $32.05 | $24.28 | 18,119 |
| 2017-06-26 | $31.25 | $31.80 | $31.08 | $31.20 | $23.63 | 14,068 |
| 2017-06-23 | $31.35 | $31.50 | $30.70 | $31.05 | $23.52 | 39,432 |
| 2017-06-22 | $30.60 | $31.40 | $30.55 | $31.25 | $23.67 | 10,269 |
| 2017-06-21 | $31.25 | $31.50 | $30.25 | $30.55 | $23.14 | 24,744 |
| 2017-06-20 | $30.95 | $31.25 | $30.80 | $31.10 | $23.56 | 15,461 |
| 2017-06-19 | $32.00 | $32.00 | $30.65 | $30.95 | $23.44 | 12,560 |
| 2017-06-16 | $31.35 | $32.15 | $31.25 | $31.95 | $24.20 | 35,636 |
| 2017-06-15 | $31.35 | $31.80 | $29.55 | $31.70 | $24.01 | 15,538 |
| 2017-06-14 | $31.00 | $31.85 | $30.90 | $31.70 | $24.01 | 10,287 |
| 2017-06-13 | $31.80 | $31.85 | $31.00 | $31.10 | $23.56 | 18,566 |
| 2017-06-12 | $32.45 | $32.50 | $31.15 | $31.55 | $23.90 | 19,730 |
| 2017-06-09 | $31.10 | $32.50 | $31.10 | $32.15 | $24.35 | 20,275 |
| 2017-06-08 | $29.60 | $31.30 | $29.50 | $31.15 | $23.60 | 19,054 |
| 2017-06-07 | $29.60 | $29.90 | $29.45 | $29.55 | $22.38 | 17,174 |
| 2017-06-06 | $30.20 | $30.58 | $29.50 | $29.50 | $22.35 | 14,829 |
| 2017-06-05 | $30.90 | $31.55 | $30.35 | $30.45 | $23.07 | 14,007 |
| 2017-06-02 | $30.85 | $31.90 | $30.85 | $31.05 | $23.52 | 30,119 |
| 2017-06-01 | $29.90 | $30.75 | $29.85 | $30.60 | $23.18 | 16,689 |
| 2017-05-31 | $29.90 | $29.90 | $29.15 | $29.70 | $22.50 | 14,692 |
| 2017-05-30 | $28.90 | $29.95 | $28.88 | $29.65 | $22.46 | 18,436 |
| 2017-05-26 | $28.10 | $29.10 | $28.10 | $28.90 | $21.89 | 9,556 |
| 2017-05-25 | $28.15 | $28.75 | $27.90 | $28.05 | $21.25 | 21,317 |
| 2017-05-24 | $28.20 | $28.30 | $27.75 | $28.00 | $21.21 | 27,468 |
| 2017-05-23 | $28.05 | $28.50 | $28.00 | $28.00 | $21.21 | 26,553 |
| 2017-05-22 | $27.80 | $28.15 | $27.75 | $28.05 | $21.25 | 20,787 |
| 2017-05-19 | $28.20 | $28.30 | $27.75 | $27.85 | $21.10 | 21,049 |
| 2017-05-18 | $28.53 | $28.53 | $27.70 | $28.20 | $21.36 | 20,827 |
| 2017-05-17 | $29.20 | $29.35 | $28.15 | $28.45 | $21.55 | 22,766 |
| 2017-05-16 | $29.80 | $29.80 | $29.23 | $29.70 | $22.50 | 14,040 |
| 2017-05-15 | $30.85 | $30.85 | $29.45 | $29.65 | $22.46 | 15,221 |
| 2017-05-12 | $31.25 | $31.25 | $30.55 | $30.65 | $23.22 | 31,944 |
| 2017-05-11 | $31.45 | $31.60 | $31.20 | $31.30 | $23.71 | 22,220 |
| 2017-05-10 | $30.90 | $31.50 | $30.90 | $31.50 | $23.86 | 25,679 |
| 2017-05-09 | $30.55 | $31.25 | $30.20 | $31.05 | $23.45 | 21,948 |
| 2017-05-08 | $30.55 | $30.70 | $29.60 | $30.30 | $22.88 | 19,865 |
| 2017-05-05 | $30.55 | $30.70 | $29.80 | $30.50 | $23.03 | 12,046 |
| 2017-05-04 | $30.40 | $30.55 | $29.90 | $30.40 | $22.95 | 12,140 |
| 2017-05-03 | $30.85 | $30.95 | $30.15 | $30.15 | $22.77 | 11,707 |
| 2017-05-02 | $30.70 | $31.40 | $30.45 | $30.85 | $23.29 | 22,590 |
| 2017-05-01 | $30.40 | $30.75 | $29.80 | $30.55 | $23.07 | 17,654 |
| 2017-04-28 | $31.45 | $31.45 | $29.95 | $30.05 | $22.69 | 39,945 |
| 2017-04-27 | $32.05 | $32.05 | $31.10 | $31.15 | $23.52 | 18,467 |
| 2017-04-26 | $30.85 | $32.40 | $30.85 | $31.60 | $23.86 | 30,670 |
| 2017-04-25 | $29.70 | $30.80 | $29.06 | $30.55 | $23.07 | 60,167 |
| 2017-04-24 | $29.95 | $29.95 | $28.75 | $29.25 | $22.09 | 29,614 |
| 2017-04-21 | $29.30 | $29.55 | $28.85 | $29.30 | $22.12 | 23,315 |
| 2017-04-20 | $28.25 | $29.35 | $28.20 | $29.30 | $22.12 | 21,163 |
| 2017-04-19 | $28.05 | $28.15 | $27.76 | $27.90 | $21.07 | 20,359 |
| 2017-04-18 | $28.25 | $28.25 | $27.70 | $27.80 | $20.99 | 13,588 |
| 2017-04-17 | $27.65 | $28.05 | $27.43 | $28.00 | $21.14 | 16,089 |
| 2017-04-13 | $27.75 | $28.05 | $27.48 | $27.65 | $20.88 | 16,766 |
| 2017-04-12 | $27.85 | $27.95 | $27.40 | $27.70 | $20.92 | 21,451 |
| 2017-04-11 | $27.30 | $28.45 | $27.30 | $28.35 | $21.41 | 14,598 |
| 2017-04-10 | $27.65 | $27.70 | $27.30 | $27.40 | $20.69 | 28,220 |
| 2017-04-07 | $27.15 | $27.40 | $27.10 | $27.30 | $20.61 | 25,407 |
| 2017-04-06 | $26.40 | $27.15 | $26.30 | $27.05 | $20.43 | 30,922 |
| 2017-04-05 | $26.20 | $26.80 | $26.15 | $26.45 | $19.97 | 28,711 |
| 2017-04-04 | $27.25 | $27.45 | $25.68 | $26.10 | $19.71 | 41,063 |
| 2017-04-03 | $26.70 | $27.30 | $25.79 | $26.95 | $20.35 | 36,979 |
| 2017-03-31 | $26.05 | $27.10 | $26.05 | $26.90 | $20.31 | 33,543 |
| 2017-03-30 | $25.15 | $26.25 | $25.05 | $26.00 | $19.63 | 37,820 |
| 2017-03-29 | $25.80 | $26.40 | $25.80 | $26.30 | $19.86 | 11,420 |
| 2017-03-28 | $25.60 | $26.05 | $25.45 | $25.95 | $19.59 | 13,531 |
| 2017-03-27 | $25.00 | $25.70 | $24.95 | $25.55 | $19.29 | 18,834 |
| 2017-03-24 | $25.40 | $25.50 | $24.95 | $24.95 | $18.84 | 13,013 |
| 2017-03-23 | $25.20 | $25.65 | $25.05 | $25.30 | $19.10 | 19,327 |
| 2017-03-22 | $25.50 | $25.50 | $24.90 | $25.15 | $18.99 | 37,411 |
| 2017-03-21 | $26.00 | $26.20 | $25.50 | $25.75 | $19.44 | 43,730 |
| 2017-03-20 | $26.80 | $26.80 | $25.85 | $25.90 | $19.56 | 13,300 |
| 2017-03-17 | $26.70 | $27.30 | $26.58 | $26.85 | $20.27 | 61,558 |
| 2017-03-16 | $26.90 | $27.20 | $26.75 | $26.85 | $20.27 | 15,440 |
| 2017-03-15 | $26.50 | $26.95 | $26.50 | $26.90 | $20.31 | 11,396 |
| 2017-03-14 | $26.60 | $26.70 | $26.50 | $26.55 | $20.05 | 7,249 |
| 2017-03-13 | $26.95 | $27.08 | $26.45 | $26.70 | $20.16 | 19,802 |
| 2017-03-10 | $27.70 | $27.70 | $26.70 | $26.75 | $20.20 | 10,858 |
| 2017-03-09 | $27.20 | $27.75 | $26.85 | $27.20 | $20.54 | 18,250 |
| 2017-03-08 | $27.10 | $27.10 | $26.65 | $26.75 | $20.20 | 11,908 |
| 2017-03-07 | $26.85 | $27.20 | $26.75 | $26.95 | $20.35 | 15,249 |
| 2017-03-06 | $27.20 | $27.55 | $26.70 | $26.85 | $20.27 | 18,340 |
| 2017-03-03 | $28.20 | $28.25 | $27.45 | $27.45 | $20.73 | 10,068 |
| 2017-03-02 | $27.90 | $29.10 | $27.30 | $28.00 | $21.14 | 27,127 |
| 2017-03-01 | $27.65 | $28.35 | $27.65 | $27.90 | $21.07 | 29,813 |
| 2017-02-28 | $27.50 | $27.50 | $26.25 | $27.35 | $20.65 | 41,179 |
| 2017-02-27 | $26.80 | $27.65 | $26.80 | $27.50 | $20.76 | 25,636 |
| 2017-02-24 | $27.15 | $27.25 | $26.70 | $26.90 | $20.31 | 24,036 |
| 2017-02-23 | $27.30 | $27.50 | $26.40 | $27.45 | $20.73 | 18,131 |
| 2017-02-22 | $27.05 | $27.40 | $26.65 | $27.40 | $20.69 | 14,136 |
| 2017-02-21 | $26.40 | $27.20 | $26.40 | $27.15 | $20.50 | 29,912 |
| 2017-02-17 | $26.25 | $26.46 | $25.80 | $26.30 | $19.86 | 30,547 |
| 2017-02-16 | $26.70 | $26.70 | $26.05 | $26.40 | $19.93 | 28,211 |
| 2017-02-15 | $26.50 | $26.68 | $26.50 | $26.60 | $20.09 | 15,254 |
| 2017-02-14 | $26.75 | $26.90 | $26.45 | $26.65 | $20.12 | 25,109 |
| 2017-02-13 | $26.55 | $26.80 | $26.40 | $26.65 | $20.12 | 25,994 |
| 2017-02-10 | $26.60 | $26.60 | $26.04 | $26.40 | $19.93 | 15,568 |
| 2017-02-09 | $25.90 | $26.75 | $25.55 | $26.55 | $20.05 | 29,901 |
| 2017-02-08 | $26.35 | $26.40 | $25.40 | $25.75 | $19.44 | 23,059 |
| 2017-02-07 | $27.70 | $27.70 | $26.05 | $26.35 | $19.82 | 18,217 |
| 2017-02-06 | $27.55 | $27.55 | $26.92 | $27.00 | $20.31 | 12,468 |
| 2017-02-03 | $27.95 | $28.05 | $27.45 | $27.75 | $20.87 | 15,346 |
| 2017-02-02 | $28.50 | $29.31 | $27.55 | $27.65 | $20.80 | 22,167 |
| 2017-02-01 | $28.55 | $28.60 | $27.90 | $28.45 | $21.40 | 20,178 |
| 2017-01-31 | $27.75 | $28.20 | $27.60 | $28.20 | $21.21 | 26,181 |
| 2017-01-30 | $28.50 | $28.50 | $27.55 | $28.00 | $21.06 | 29,739 |
| 2017-01-27 | $29.10 | $29.60 | $28.40 | $28.65 | $21.55 | 36,861 |
| 2017-01-26 | $29.50 | $29.50 | $29.05 | $29.10 | $21.89 | 15,012 |
| 2017-01-25 | $30.70 | $30.70 | $29.40 | $29.60 | $22.26 | 39,111 |
| 2017-01-24 | $28.60 | $30.55 | $28.40 | $30.50 | $22.94 | 52,256 |
| 2017-01-23 | $28.20 | $28.45 | $28.10 | $28.40 | $21.36 | 23,419 |
| 2017-01-20 | $28.00 | $28.43 | $28.00 | $28.20 | $21.21 | 21,178 |
| 2017-01-19 | $27.75 | $28.25 | $27.50 | $28.00 | $21.06 | 46,684 |
| 2017-01-18 | $27.80 | $27.80 | $26.95 | $27.35 | $20.57 | 23,395 |
| 2017-01-17 | $27.70 | $27.95 | $27.55 | $27.65 | $20.80 | 17,221 |
| 2017-01-13 | $28.30 | $28.30 | $27.85 | $28.00 | $21.06 | 14,816 |
| 2017-01-12 | $29.00 | $29.70 | $28.05 | $28.15 | $21.17 | 12,771 |
| 2017-01-11 | $29.85 | $29.85 | $28.95 | $29.05 | $21.85 | 13,292 |
| 2017-01-10 | $29.85 | $30.35 | $29.85 | $29.95 | $22.53 | 6,255 |
| 2017-01-09 | $29.75 | $30.30 | $29.58 | $29.75 | $22.38 | 31,959 |
| 2017-01-06 | $30.45 | $30.45 | $29.80 | $29.90 | $22.49 | 11,675 |
| 2017-01-05 | $30.35 | $30.75 | $30.00 | $30.25 | $22.75 | 16,791 |
| 2017-01-04 | $30.35 | $30.80 | $30.15 | $30.55 | $22.98 | 19,497 |
| 2017-01-03 | $30.45 | $30.60 | $30.10 | $30.15 | $22.68 | 14,738 |
| 2016-12-30 | $30.43 | $30.68 | $30.25 | $30.40 | $22.87 | 19,615 |
| 2016-12-29 | $30.25 | $30.87 | $29.75 | $30.45 | $22.90 | 26,464 |
| 2016-12-28 | $30.10 | $30.25 | $29.70 | $30.15 | $22.68 | 14,962 |
| 2016-12-27 | $30.50 | $31.15 | $29.75 | $30.10 | $22.64 | 19,770 |
| 2016-12-23 | $29.85 | $31.05 | $29.85 | $30.55 | $22.98 | 11,329 |
| 2016-12-22 | $30.35 | $30.40 | $29.85 | $29.85 | $22.45 | 15,865 |
| 2016-12-21 | $30.25 | $30.60 | $30.00 | $30.35 | $22.83 | 29,021 |
| 2016-12-20 | $30.00 | $30.98 | $29.60 | $30.35 | $22.83 | 36,262 |
| 2016-12-19 | $30.10 | $30.40 | $29.85 | $30.00 | $22.57 | 28,751 |
| 2016-12-16 | $30.25 | $30.25 | $29.58 | $30.10 | $22.64 | 79,063 |
| 2016-12-15 | $30.40 | $30.40 | $29.85 | $30.10 | $22.64 | 51,608 |
| 2016-12-14 | $31.05 | $31.50 | $30.25 | $30.30 | $22.79 | 24,284 |
| 2016-12-13 | $31.10 | $31.70 | $31.00 | $31.20 | $23.47 | 16,002 |
| 2016-12-12 | $31.55 | $31.55 | $30.13 | $30.85 | $23.20 | 17,408 |
| 2016-12-09 | $30.60 | $31.75 | $30.55 | $31.65 | $23.81 | 20,336 |
| 2016-12-08 | $30.10 | $30.90 | $29.98 | $30.55 | $22.98 | 30,752 |
| 2016-12-07 | $29.05 | $30.95 | $28.40 | $30.25 | $22.75 | 24,561 |
| 2016-12-06 | $28.85 | $29.20 | $28.40 | $29.05 | $21.85 | 18,794 |
| 2016-12-05 | $27.55 | $28.90 | $27.55 | $28.85 | $21.70 | 25,589 |
| 2016-12-02 | $28.80 | $28.85 | $27.70 | $27.75 | $20.87 | 18,101 |
| 2016-12-01 | $29.20 | $29.45 | $28.70 | $28.90 | $21.74 | 14,331 |
| 2016-11-30 | $29.60 | $29.75 | $29.00 | $29.05 | $21.85 | 21,314 |
| 2016-11-29 | $29.40 | $29.95 | $29.40 | $29.75 | $22.15 | 13,176 |
| 2016-11-28 | $29.45 | $29.55 | $29.10 | $29.35 | $21.85 | 10,938 |
| 2016-11-25 | $28.80 | $29.75 | $28.70 | $29.55 | $22.00 | 11,295 |
| 2016-11-23 | $29.70 | $30.00 | $28.45 | $28.65 | $21.33 | 28,288 |
| 2016-11-22 | $29.60 | $30.00 | $29.45 | $30.00 | $22.33 | 19,176 |
| 2016-11-21 | $29.95 | $29.95 | $27.48 | $29.65 | $22.07 | 21,696 |
| 2016-11-18 | $29.10 | $29.90 | $28.05 | $29.85 | $22.22 | 38,927 |
| 2016-11-17 | $28.50 | $29.35 | $27.30 | $29.10 | $21.66 | 26,867 |
| 2016-11-16 | $27.95 | $28.45 | $27.95 | $28.35 | $21.11 | 17,124 |
| 2016-11-15 | $28.30 | $28.30 | $27.40 | $28.15 | $20.96 | 8,500 |
| 2016-11-14 | $28.75 | $29.20 | $28.00 | $28.35 | $21.11 | 26,380 |
| 2016-11-11 | $26.65 | $28.55 | $26.65 | $28.55 | $21.25 | 51,181 |
| 2016-11-10 | $25.60 | $26.90 | $25.30 | $26.75 | $19.91 | 14,184 |
| 2016-11-09 | $23.55 | $25.25 | $23.50 | $25.25 | $18.80 | 27,357 |
| 2016-11-08 | $23.90 | $24.15 | $23.75 | $24.00 | $17.87 | 18,531 |
| 2016-11-07 | $23.85 | $24.10 | $23.55 | $24.00 | $17.79 | 27,884 |
| 2016-11-04 | $22.95 | $23.55 | $22.95 | $23.20 | $17.20 | 22,901 |
| 2016-11-03 | $23.05 | $23.05 | $22.55 | $22.75 | $16.87 | 19,941 |
| 2016-11-02 | $23.00 | $23.45 | $22.75 | $23.00 | $17.05 | 22,390 |
| 2016-11-01 | $23.20 | $23.70 | $22.80 | $23.00 | $17.05 | 28,108 |
| 2016-10-31 | $23.50 | $23.50 | $22.85 | $22.95 | $17.01 | 31,964 |
| 2016-10-28 | $22.95 | $23.80 | $22.80 | $23.50 | $17.42 | 28,668 |
| 2016-10-27 | $23.30 | $23.45 | $22.55 | $22.80 | $16.90 | 29,030 |
| 2016-10-26 | $23.20 | $23.55 | $23.00 | $23.20 | $17.20 | 25,376 |
| 2016-10-25 | $23.85 | $23.85 | $23.10 | $23.20 | $17.20 | 41,268 |
| 2016-10-24 | $23.50 | $24.10 | $23.30 | $24.00 | $17.79 | 27,654 |
| 2016-10-21 | $23.04 | $23.63 | $23.02 | $23.27 | $17.25 | 48,457 |
| 2016-10-20 | $24.19 | $24.26 | $23.24 | $23.26 | $17.24 | 22,496 |
| 2016-10-19 | $24.02 | $24.37 | $23.75 | $24.22 | $17.96 | 35,056 |
| 2016-10-18 | $23.81 | $24.18 | $23.81 | $23.93 | $17.74 | 23,632 |
| 2016-10-17 | $24.20 | $24.24 | $23.56 | $23.67 | $17.55 | 42,610 |
| 2016-10-14 | $24.42 | $24.45 | $24.12 | $24.23 | $17.96 | 18,952 |
| 2016-10-13 | $24.62 | $24.64 | $24.22 | $24.24 | $17.97 | 20,204 |
| 2016-10-12 | $24.62 | $24.96 | $24.61 | $24.77 | $18.36 | 20,004 |
| 2016-10-11 | $25.07 | $25.43 | $24.48 | $24.54 | $18.19 | 42,600 |
| 2016-10-10 | $25.23 | $25.41 | $25.06 | $25.11 | $18.62 | 20,989 |
| 2016-10-07 | $25.25 | $25.50 | $25.08 | $25.16 | $18.65 | 35,177 |
| 2016-10-06 | $23.99 | $25.38 | $23.74 | $25.29 | $18.75 | 127,311 |
| 2016-10-05 | $23.16 | $24.45 | $23.16 | $23.99 | $17.79 | 34,762 |
| 2016-10-04 | $23.20 | $23.29 | $22.95 | $23.14 | $17.16 | 74,421 |
| 2016-10-03 | $23.19 | $23.19 | $22.92 | $23.08 | $17.11 | 68,034 |
| 2016-09-30 | $23.20 | $23.63 | $22.79 | $23.25 | $17.24 | 74,455 |
| 2016-09-29 | $23.00 | $24.14 | $22.42 | $23.03 | $17.07 | 88,518 |
| 2016-09-28 | $25.00 | $25.07 | $23.76 | $23.89 | $17.71 | 77,201 |
| 2016-09-27 | $24.57 | $25.19 | $24.57 | $25.07 | $18.59 | 23,272 |
| 2016-09-26 | $24.81 | $24.97 | $24.63 | $24.63 | $18.26 | 33,397 |
| 2016-09-23 | $25.09 | $25.26 | $25.00 | $25.14 | $18.64 | 35,337 |
| 2016-09-22 | $24.68 | $25.27 | $24.53 | $25.22 | $18.70 | 41,071 |
| 2016-09-21 | $24.03 | $24.58 | $23.90 | $24.53 | $18.19 | 25,452 |
| 2016-09-20 | $25.19 | $25.19 | $23.85 | $23.98 | $17.78 | 53,056 |
| 2016-09-19 | $24.83 | $25.27 | $24.62 | $24.96 | $18.51 | 24,119 |
| 2016-09-16 | $24.71 | $24.91 | $24.49 | $24.66 | $18.28 | 47,918 |
| 2016-09-15 | $24.34 | $24.77 | $24.34 | $24.64 | $18.27 | 27,955 |
| 2016-09-14 | $24.44 | $24.51 | $24.16 | $24.25 | $17.98 | 30,380 |
| 2016-09-13 | $24.83 | $25.11 | $24.35 | $24.40 | $18.09 | 50,926 |
| 2016-09-12 | $24.79 | $25.01 | $24.59 | $25.00 | $18.53 | 25,454 |
| 2016-09-09 | $25.38 | $25.38 | $24.59 | $24.59 | $18.23 | 44,948 |
| 2016-09-08 | $25.17 | $25.63 | $24.76 | $25.44 | $18.86 | 38,317 |
| 2016-09-07 | $25.08 | $25.43 | $25.08 | $25.38 | $18.82 | 24,141 |
| 2016-09-06 | $25.10 | $25.24 | $25.00 | $25.18 | $18.67 | 19,805 |
| 2016-09-02 | $24.92 | $25.19 | $24.75 | $25.14 | $18.64 | 10,806 |
| 2016-09-01 | $24.75 | $24.99 | $24.54 | $24.88 | $18.45 | 30,289 |
| 2016-08-31 | $25.49 | $25.49 | $24.59 | $24.76 | $18.36 | 30,908 |
| 2016-08-30 | $25.47 | $25.47 | $24.98 | $25.06 | $18.58 | 20,699 |
| 2016-08-29 | $24.72 | $25.27 | $24.48 | $25.17 | $18.66 | 61,105 |
| 2016-08-26 | $25.03 | $25.29 | $24.60 | $24.65 | $18.28 | 26,155 |
| 2016-08-25 | $24.92 | $25.13 | $24.86 | $24.91 | $18.47 | 20,122 |
| 2016-08-24 | $25.57 | $25.71 | $24.98 | $25.07 | $18.59 | 32,148 |
| 2016-08-23 | $25.24 | $26.02 | $25.24 | $25.71 | $19.06 | 38,641 |
| 2016-08-22 | $25.18 | $25.36 | $25.00 | $25.26 | $18.73 | 35,344 |
| 2016-08-19 | $25.12 | $25.46 | $24.98 | $25.17 | $18.66 | 42,713 |
| 2016-08-18 | $25.41 | $25.49 | $25.11 | $25.17 | $18.66 | 37,824 |
| 2016-08-17 | $25.49 | $25.49 | $24.87 | $25.28 | $18.74 | 30,261 |
| 2016-08-16 | $25.13 | $25.56 | $25.12 | $25.29 | $18.75 | 36,747 |
| 2016-08-15 | $25.49 | $25.82 | $25.23 | $25.32 | $18.77 | 52,386 |
| 2016-08-12 | $25.89 | $26.15 | $25.52 | $25.53 | $18.93 | 20,226 |
| 2016-08-11 | $25.69 | $26.02 | $25.63 | $25.85 | $19.16 | 28,850 |
| 2016-08-10 | $25.97 | $26.16 | $25.47 | $25.55 | $18.94 | 15,353 |
| 2016-08-09 | $25.67 | $25.96 | $25.64 | $25.92 | $19.14 | 38,088 |
| 2016-08-08 | $25.32 | $25.86 | $25.32 | $25.77 | $19.03 | 23,313 |
| 2016-08-05 | $25.32 | $25.71 | $24.90 | $25.25 | $18.65 | 74,914 |
| 2016-08-04 | $25.36 | $25.56 | $25.03 | $25.10 | $18.54 | 17,654 |
| 2016-08-03 | $25.41 | $25.48 | $25.15 | $25.43 | $18.78 | 23,926 |
| 2016-08-02 | $25.96 | $25.96 | $25.05 | $25.40 | $18.76 | 38,419 |
| 2016-08-01 | $25.93 | $26.12 | $25.66 | $26.11 | $19.28 | 35,477 |
| 2016-07-29 | $26.07 | $26.30 | $24.93 | $25.83 | $19.08 | 66,476 |
| 2016-07-28 | $26.11 | $26.35 | $25.97 | $26.15 | $19.31 | 34,617 |
| 2016-07-27 | $26.21 | $26.58 | $26.10 | $26.20 | $19.35 | 68,815 |
| 2016-07-26 | $26.49 | $26.61 | $26.15 | $26.26 | $19.39 | 45,865 |
| 2016-07-25 | $26.24 | $26.49 | $25.43 | $26.39 | $19.49 | 33,008 |
| 2016-07-22 | $26.37 | $26.39 | $25.94 | $26.24 | $19.38 | 47,059 |
| 2016-07-21 | $26.49 | $26.65 | $24.73 | $26.42 | $19.51 | 53,245 |
| 2016-07-20 | $26.24 | $26.74 | $25.90 | $26.59 | $19.64 | 53,814 |
| 2016-07-19 | $26.29 | $26.55 | $26.00 | $26.21 | $19.36 | 84,609 |
| 2016-07-18 | $25.99 | $26.66 | $25.98 | $26.33 | $19.44 | 51,435 |
| 2016-07-15 | $26.31 | $26.56 | $25.69 | $26.11 | $19.28 | 54,847 |
| 2016-07-14 | $26.13 | $26.48 | $25.68 | $25.93 | $19.15 | 58,021 |
| 2016-07-13 | $25.66 | $26.31 | $25.29 | $25.83 | $19.08 | 66,994 |
| 2016-07-12 | $25.72 | $26.20 | $25.54 | $25.88 | $19.11 | 60,978 |
| 2016-07-11 | $25.71 | $25.98 | $25.56 | $25.71 | $18.99 | 64,337 |
| 2016-07-08 | $25.57 | $25.95 | $25.34 | $25.49 | $18.82 | 59,862 |
| 2016-07-07 | $24.91 | $25.56 | $24.79 | $25.30 | $18.68 | 89,671 |
| 2016-07-06 | $24.09 | $24.99 | $24.00 | $24.80 | $18.31 | 106,114 |
| 2016-07-05 | $24.43 | $24.73 | $23.85 | $24.35 | $17.98 | 106,189 |
| 2016-07-01 | $23.95 | $24.90 | $23.90 | $24.50 | $18.09 | 146,222 |
| 2016-06-30 | $27.28 | $27.28 | $23.26 | $23.94 | $17.68 | 283,595 |
| 2016-06-29 | $26.88 | $27.80 | $25.63 | $27.62 | $20.40 | 85,206 |
| 2016-06-28 | $27.13 | $27.23 | $26.11 | $26.20 | $19.35 | 78,000 |
| 2016-06-27 | $26.98 | $27.17 | $26.37 | $26.79 | $19.78 | 67,824 |
| 2016-06-24 | $27.97 | $28.40 | $26.86 | $27.41 | $20.24 | 85,223 |
| 2016-06-23 | $28.87 | $29.08 | $28.22 | $29.03 | $21.44 | 48,245 |
| 2016-06-22 | $28.27 | $28.94 | $28.14 | $28.69 | $21.19 | 40,432 |
| 2016-06-21 | $28.83 | $28.83 | $28.19 | $28.37 | $20.95 | 40,729 |
| 2016-06-20 | $28.57 | $29.36 | $28.57 | $28.68 | $21.18 | 33,194 |
| 2016-06-17 | $28.75 | $28.92 | $28.27 | $28.28 | $20.88 | 42,322 |
| 2016-06-16 | $28.60 | $29.04 | $28.10 | $28.69 | $21.19 | 44,529 |
| 2016-06-15 | $28.56 | $28.98 | $28.50 | $28.93 | $21.36 | 35,027 |
| 2016-06-14 | $28.15 | $28.79 | $28.00 | $28.59 | $21.11 | 25,287 |
| 2016-06-13 | $28.77 | $28.77 | $27.69 | $28.42 | $20.99 | 44,745 |
| 2016-06-10 | $28.65 | $28.97 | $28.18 | $28.91 | $21.35 | 18,124 |
| 2016-06-09 | $29.92 | $29.92 | $28.75 | $29.02 | $21.43 | 37,026 |
| 2016-06-08 | $28.96 | $29.85 | $28.50 | $29.60 | $21.86 | 39,468 |
| 2016-06-07 | $28.75 | $29.07 | $28.19 | $28.99 | $21.41 | 56,747 |
| 2016-06-06 | $28.81 | $28.97 | $28.26 | $28.64 | $21.15 | 34,426 |
| 2016-06-03 | $28.38 | $28.67 | $27.67 | $28.32 | $20.91 | 32,364 |
| 2016-06-02 | $28.58 | $28.58 | $27.82 | $28.48 | $21.03 | 61,781 |
| 2016-06-01 | $27.79 | $28.11 | $27.79 | $27.93 | $20.63 | 73,602 |
| 2016-05-31 | $28.10 | $28.10 | $27.80 | $27.91 | $20.61 | 86,304 |
| 2016-05-27 | $27.90 | $28.10 | $27.80 | $27.98 | $20.66 | 32,205 |
| 2016-05-26 | $28.21 | $28.30 | $27.61 | $27.95 | $20.64 | 32,614 |
| 2016-05-25 | $28.09 | $28.60 | $27.72 | $27.91 | $20.61 | 31,571 |
| 2016-05-24 | $26.77 | $28.26 | $26.77 | $28.06 | $20.72 | 31,704 |
| 2016-05-23 | $27.05 | $27.50 | $26.75 | $26.79 | $19.78 | 74,978 |
| 2016-05-20 | $27.01 | $27.40 | $26.84 | $27.16 | $20.06 | 33,252 |
| 2016-05-19 | $26.82 | $27.21 | $26.28 | $26.82 | $19.81 | 57,052 |
| 2016-05-18 | $26.94 | $27.08 | $26.38 | $26.86 | $19.84 | 40,028 |
| 2016-05-17 | $28.17 | $28.17 | $26.65 | $27.01 | $19.95 | 44,718 |
| 2016-05-16 | $27.02 | $28.45 | $27.02 | $28.15 | $20.79 | 43,934 |
| 2016-05-13 | $27.51 | $27.64 | $26.78 | $26.96 | $19.91 | 184,346 |
| 2016-05-12 | $28.11 | $28.81 | $27.22 | $27.61 | $20.39 | 32,710 |
| 2016-05-11 | $28.88 | $29.23 | $27.91 | $28.01 | $20.69 | 53,943 |
| 2016-05-10 | $28.94 | $29.25 | $28.67 | $29.13 | $21.44 | 49,453 |
| 2016-05-09 | $29.25 | $29.25 | $28.78 | $28.94 | $21.30 | 26,447 |
| 2016-05-06 | $28.96 | $29.23 | $28.85 | $29.22 | $21.51 | 27,148 |
| 2016-05-05 | $29.62 | $29.98 | $28.90 | $28.95 | $21.31 | 33,004 |
| 2016-05-04 | $28.88 | $29.84 | $28.88 | $29.45 | $21.68 | 45,523 |
| 2016-05-03 | $29.64 | $30.11 | $29.11 | $29.11 | $21.43 | 40,653 |
| 2016-05-02 | $29.59 | $29.90 | $29.09 | $29.82 | $21.95 | 41,945 |
| 2016-04-29 | $29.92 | $29.92 | $29.36 | $29.51 | $21.72 | 37,808 |
| 2016-04-28 | $29.95 | $30.80 | $29.83 | $29.90 | $22.01 | 33,320 |
| 2016-04-27 | $30.07 | $30.28 | $29.72 | $30.03 | $22.11 | 47,389 |
| 2016-04-26 | $29.25 | $30.16 | $28.45 | $30.04 | $22.11 | 45,875 |
| 2016-04-25 | $29.61 | $29.80 | $29.09 | $29.27 | $21.55 | 39,021 |
| 2016-04-22 | $30.12 | $30.23 | $29.51 | $29.81 | $21.94 | 33,110 |
| 2016-04-21 | $30.17 | $30.74 | $29.96 | $29.96 | $22.05 | 86,534 |
| 2016-04-20 | $30.25 | $30.65 | $29.66 | $30.13 | $22.18 | 27,532 |
| 2016-04-19 | $30.51 | $30.62 | $29.50 | $30.41 | $22.39 | 96,587 |
| 2016-04-18 | $30.97 | $31.06 | $30.25 | $30.39 | $22.37 | 69,564 |
| 2016-04-15 | $31.55 | $32.00 | $31.15 | $31.20 | $22.97 | 38,367 |
| 2016-04-14 | $31.78 | $32.21 | $31.42 | $31.72 | $23.35 | 69,311 |
| 2016-04-13 | $31.80 | $31.90 | $31.15 | $31.64 | $23.29 | 53,466 |
| 2016-04-12 | $31.59 | $32.09 | $31.16 | $31.68 | $23.32 | 50,685 |
| 2016-04-11 | $31.56 | $32.34 | $31.48 | $31.53 | $23.21 | 81,323 |
| 2016-04-08 | $31.45 | $31.96 | $31.07 | $31.46 | $23.16 | 53,233 |
| 2016-04-07 | $32.39 | $32.39 | $30.88 | $31.15 | $22.93 | 57,909 |
| 2016-04-06 | $31.41 | $32.69 | $31.14 | $32.47 | $23.90 | 79,911 |
| 2016-04-05 | $32.36 | $33.25 | $30.87 | $31.44 | $23.14 | 102,096 |
| 2016-04-04 | $30.95 | $32.82 | $30.94 | $32.61 | $24.01 | 155,457 |
| 2016-04-01 | $31.56 | $31.86 | $30.87 | $30.95 | $22.78 | 126,376 |
| 2016-03-31 | $32.64 | $33.35 | $31.71 | $31.86 | $23.45 | 167,713 |
| 2016-03-30 | $32.56 | $32.61 | $32.20 | $32.33 | $23.80 | 54,592 |
| 2016-03-29 | $31.73 | $32.95 | $31.69 | $32.56 | $23.97 | 51,269 |
| 2016-03-28 | $32.01 | $32.17 | $31.57 | $31.80 | $23.41 | 37,776 |
| 2016-03-24 | $31.24 | $31.87 | $30.49 | $31.79 | $23.40 | 51,026 |
| 2016-03-23 | $31.62 | $31.62 | $30.49 | $31.24 | $23.00 | 79,464 |
| 2016-03-22 | $32.25 | $32.25 | $31.53 | $31.56 | $23.23 | 86,651 |
| 2016-03-21 | $33.19 | $33.28 | $32.28 | $32.30 | $23.77 | 64,478 |
| 2016-03-18 | $33.10 | $33.68 | $32.41 | $33.20 | $24.44 | 104,748 |
| 2016-03-17 | $31.93 | $33.11 | $31.52 | $32.89 | $24.21 | 64,481 |
| 2016-03-16 | $31.77 | $32.25 | $31.68 | $31.94 | $23.51 | 60,277 |
| 2016-03-15 | $32.48 | $33.22 | $31.68 | $31.68 | $23.32 | 32,653 |
| 2016-03-14 | $32.21 | $32.69 | $31.50 | $32.62 | $24.01 | 70,997 |
| 2016-03-11 | $32.40 | $32.61 | $31.61 | $32.34 | $23.81 | 56,386 |
| 2016-03-10 | $32.52 | $32.52 | $31.47 | $31.92 | $23.50 | 53,554 |
| 2016-03-09 | $31.90 | $32.70 | $31.51 | $32.32 | $23.79 | 52,497 |
| 2016-03-08 | $32.31 | $32.71 | $31.88 | $31.91 | $23.49 | 49,582 |
| 2016-03-07 | $32.27 | $33.00 | $31.74 | $32.53 | $23.95 | 58,967 |
| 2016-03-04 | $32.37 | $33.10 | $32.10 | $32.27 | $23.76 | 103,770 |
| 2016-03-03 | $31.66 | $32.48 | $31.16 | $32.37 | $23.83 | 69,878 |
| 2016-03-02 | $31.43 | $32.00 | $31.29 | $31.50 | $23.19 | 90,626 |
| 2016-03-01 | $31.47 | $31.57 | $30.87 | $31.47 | $23.17 | 62,153 |
| 2016-02-29 | $30.16 | $31.39 | $29.46 | $30.98 | $22.81 | 91,269 |
| 2016-02-26 | $29.93 | $30.56 | $29.68 | $30.27 | $22.28 | 30,875 |
| 2016-02-25 | $29.87 | $29.94 | $28.53 | $29.57 | $21.77 | 42,443 |
| 2016-02-24 | $29.50 | $30.08 | $29.18 | $29.84 | $21.97 | 55,505 |
| 2016-02-23 | $29.99 | $30.28 | $29.18 | $29.66 | $21.83 | 39,205 |
| 2016-02-22 | $30.01 | $30.78 | $29.56 | $30.12 | $22.17 | 62,349 |
| 2016-02-19 | $29.27 | $30.28 | $29.25 | $29.84 | $21.97 | 61,587 |
| 2016-02-18 | $29.69 | $30.15 | $29.27 | $29.36 | $21.61 | 32,283 |
| 2016-02-17 | $29.01 | $30.22 | $29.01 | $29.57 | $21.77 | 88,190 |
| 2016-02-16 | $28.13 | $28.99 | $27.95 | $28.92 | $21.29 | 62,258 |
| 2016-02-12 | $27.36 | $27.84 | $27.03 | $27.71 | $20.40 | 49,632 |
| 2016-02-11 | $27.40 | $27.73 | $27.18 | $27.46 | $20.21 | 49,898 |
| 2016-02-10 | $27.85 | $28.27 | $27.47 | $27.65 | $20.35 | 36,470 |
| 2016-02-09 | $27.19 | $28.03 | $27.14 | $27.71 | $20.33 | 47,990 |
| 2016-02-08 | $27.40 | $27.81 | $26.98 | $27.71 | $20.33 | 57,953 |
| 2016-02-05 | $28.75 | $29.37 | $27.44 | $27.54 | $20.21 | 91,436 |
| 2016-02-04 | $29.12 | $29.27 | $28.67 | $29.01 | $21.29 | 40,121 |
| 2016-02-03 | $29.85 | $30.29 | $28.64 | $29.33 | $21.52 | 60,654 |
| 2016-02-02 | $29.74 | $30.92 | $29.40 | $29.83 | $21.89 | 125,097 |
| 2016-02-01 | $29.54 | $30.39 | $29.30 | $30.08 | $22.07 | 133,347 |
| 2016-01-29 | $29.60 | $30.44 | $29.60 | $29.91 | $21.95 | 109,700 |
| 2016-01-28 | $29.66 | $29.88 | $28.73 | $29.63 | $21.74 | 83,292 |
| 2016-01-27 | $30.64 | $30.81 | $28.76 | $29.25 | $21.46 | 249,704 |
| 2016-01-26 | $31.28 | $32.35 | $31.18 | $31.98 | $23.47 | 92,047 |
| 2016-01-25 | $30.90 | $33.12 | $30.90 | $31.98 | $23.47 | 132,119 |
| 2016-01-22 | $29.76 | $32.62 | $29.72 | $31.36 | $23.01 | 260,142 |
| 2016-01-21 | $24.70 | $29.93 | $22.97 | $29.37 | $21.55 | 380,108 |
| 2016-01-20 | $24.04 | $25.20 | $23.41 | $24.79 | $18.19 | 73,305 |
| 2016-01-19 | $25.11 | $25.11 | $24.08 | $24.22 | $17.77 | 106,869 |
| 2016-01-15 | $24.77 | $25.03 | $23.55 | $24.70 | $18.12 | 85,672 |
| 2016-01-14 | $25.31 | $26.05 | $25.17 | $25.34 | $18.59 | 72,344 |
| 2016-01-13 | $25.98 | $26.15 | $24.75 | $25.24 | $18.52 | 123,927 |
| 2016-01-12 | $25.31 | $26.10 | $24.91 | $26.06 | $19.12 | 87,721 |
| 2016-01-11 | $25.09 | $25.49 | $24.92 | $25.15 | $18.45 | 126,302 |
| 2016-01-08 | $25.11 | $25.62 | $24.90 | $25.00 | $18.34 | 115,355 |
| 2016-01-07 | $24.96 | $25.58 | $24.90 | $25.11 | $18.42 | 58,890 |
| 2016-01-06 | $25.00 | $25.62 | $24.74 | $25.54 | $18.74 | 87,013 |
| 2016-01-05 | $24.99 | $25.65 | $24.04 | $25.58 | $18.77 | 87,753 |
| 2016-01-04 | $24.37 | $25.03 | $23.80 | $24.99 | $18.34 | 113,940 |
| 2015-12-31 | $25.28 | $25.53 | $24.77 | $25.08 | $18.40 | 147,126 |
| 2015-12-30 | $25.57 | $25.83 | $24.85 | $25.33 | $18.59 | 94,408 |
| 2015-12-29 | $24.89 | $25.92 | $24.63 | $25.83 | $18.95 | 74,553 |
| 2015-12-28 | $23.61 | $24.85 | $23.49 | $24.59 | $18.04 | 73,006 |
| 2015-12-24 | $24.84 | $24.97 | $23.44 | $23.65 | $17.35 | 71,348 |
| 2015-12-23 | $25.77 | $26.16 | $24.84 | $25.09 | $18.41 | 66,295 |
| 2015-12-22 | $25.89 | $26.50 | $25.68 | $25.76 | $18.90 | 67,630 |
| 2015-12-21 | $27.15 | $27.72 | $25.73 | $26.00 | $19.08 | 154,473 |
| 2015-12-18 | $28.12 | $28.35 | $26.94 | $26.97 | $19.79 | 96,506 |
| 2015-12-17 | $27.28 | $28.66 | $26.85 | $28.33 | $20.79 | 116,028 |
| 2015-12-16 | $26.80 | $27.26 | $26.57 | $27.16 | $19.93 | 31,196 |
| 2015-12-15 | $26.49 | $27.10 | $26.41 | $26.68 | $19.58 | 39,879 |
| 2015-12-14 | $25.91 | $26.78 | $25.91 | $26.34 | $19.33 | 91,323 |
| 2015-12-11 | $26.82 | $27.25 | $26.07 | $26.09 | $19.14 | 81,232 |
| 2015-12-10 | $27.28 | $27.74 | $27.05 | $27.46 | $20.15 | 42,217 |
| 2015-12-09 | $28.63 | $28.63 | $26.89 | $27.20 | $19.96 | 86,136 |
| 2015-12-08 | $28.93 | $29.31 | $28.75 | $28.88 | $21.19 | 68,667 |
| 2015-12-07 | $29.72 | $29.72 | $28.92 | $29.12 | $21.37 | 32,513 |
| 2015-12-04 | $28.99 | $30.02 | $27.77 | $29.77 | $21.84 | 41,485 |
| 2015-12-03 | $30.93 | $31.17 | $28.61 | $28.98 | $21.26 | 134,367 |
| 2015-12-02 | $30.71 | $31.37 | $30.06 | $30.97 | $22.72 | 37,730 |
| 2015-12-01 | $31.44 | $31.53 | $30.80 | $30.94 | $22.56 | 22,623 |
| 2015-11-30 | $31.76 | $31.76 | $30.86 | $31.36 | $22.86 | 78,016 |
| 2015-11-27 | $31.45 | $31.86 | $31.45 | $31.76 | $23.15 | 12,124 |
| 2015-11-25 | $30.80 | $31.99 | $30.80 | $31.50 | $22.96 | 34,950 |
| 2015-11-24 | $30.21 | $31.18 | $30.06 | $30.92 | $22.54 | 35,009 |
| 2015-11-23 | $29.41 | $30.53 | $29.41 | $30.47 | $22.21 | 66,039 |
| 2015-11-20 | $29.50 | $30.11 | $29.44 | $29.69 | $21.65 | 33,533 |
| 2015-11-19 | $29.68 | $29.75 | $29.03 | $29.30 | $21.36 | 39,723 |
| 2015-11-18 | $29.12 | $30.00 | $28.91 | $29.74 | $21.68 | 43,106 |
| 2015-11-17 | $28.60 | $29.28 | $27.92 | $29.16 | $21.26 | 49,482 |
| 2015-11-16 | $28.56 | $28.66 | $28.06 | $28.47 | $20.76 | 41,905 |
| 2015-11-13 | $29.00 | $29.40 | $28.71 | $28.81 | $21.00 | 56,999 |
| 2015-11-12 | $30.50 | $30.50 | $29.06 | $29.19 | $21.28 | 66,551 |
| 2015-11-11 | $31.46 | $31.60 | $30.22 | $30.56 | $22.28 | 57,640 |
| 2015-11-10 | $30.75 | $31.56 | $30.09 | $31.46 | $22.94 | 73,719 |
| 2015-11-09 | $31.79 | $31.79 | $30.50 | $30.68 | $22.30 | 61,986 |
| 2015-11-06 | $32.15 | $32.83 | $31.65 | $31.84 | $23.15 | 39,217 |
| 2015-11-05 | $31.88 | $32.51 | $31.40 | $32.07 | $23.31 | 30,570 |
| 2015-11-04 | $32.37 | $32.61 | $31.63 | $31.76 | $23.09 | 42,692 |
| 2015-11-03 | $32.32 | $33.28 | $30.50 | $32.32 | $23.50 | 69,168 |
| 2015-11-02 | $32.08 | $32.94 | $30.50 | $32.29 | $23.47 | 127,322 |
| 2015-10-30 | $32.51 | $33.10 | $31.79 | $31.96 | $23.23 | 115,734 |
| 2015-10-29 | $33.15 | $33.34 | $31.60 | $32.41 | $23.56 | 101,394 |
| 2015-10-28 | $31.25 | $33.11 | $31.10 | $33.05 | $24.03 | 99,423 |
| 2015-10-27 | $31.26 | $31.79 | $30.63 | $31.28 | $22.74 | 84,571 |
| 2015-10-26 | $30.91 | $31.36 | $30.40 | $31.34 | $22.78 | 45,961 |
| 2015-10-23 | $31.43 | $31.96 | $30.44 | $31.22 | $22.70 | 37,581 |
| 2015-10-22 | $30.87 | $31.55 | $30.63 | $31.18 | $22.67 | 43,829 |
| 2015-10-21 | $31.58 | $32.18 | $30.74 | $30.77 | $22.37 | 46,882 |
| 2015-10-20 | $31.58 | $31.94 | $31.33 | $31.66 | $23.02 | 31,095 |
| 2015-10-19 | $31.58 | $32.40 | $31.33 | $31.46 | $22.87 | 50,876 |
| 2015-10-16 | $31.48 | $32.10 | $31.21 | $31.87 | $23.17 | 37,694 |
| 2015-10-15 | $30.66 | $31.57 | $29.90 | $31.54 | $22.93 | 60,969 |
| 2015-10-14 | $32.01 | $32.36 | $30.57 | $30.68 | $22.30 | 116,522 |
| 2015-10-13 | $31.75 | $33.05 | $31.70 | $31.90 | $23.19 | 47,331 |
| 2015-10-12 | $31.97 | $32.24 | $31.56 | $31.99 | $23.26 | 58,203 |
| 2015-10-09 | $31.84 | $32.72 | $31.64 | $32.45 | $23.59 | 73,397 |
| 2015-10-08 | $31.70 | $32.61 | $31.22 | $31.69 | $23.04 | 95,888 |
| 2015-10-07 | $30.98 | $32.00 | $30.38 | $31.97 | $23.24 | 93,679 |
| 2015-10-06 | $31.15 | $31.72 | $30.51 | $30.71 | $22.32 | 139,347 |
| 2015-10-05 | $31.71 | $32.41 | $30.59 | $31.28 | $22.74 | 183,169 |
| 2015-10-02 | $32.55 | $33.32 | $31.11 | $31.41 | $22.83 | 143,796 |
| 2015-10-01 | $28.85 | $33.40 | $28.04 | $33.30 | $24.21 | 378,656 |
| 2015-09-30 | $28.03 | $28.22 | $27.45 | $27.85 | $20.25 | 154,782 |
| 2015-09-29 | $28.02 | $28.54 | $27.35 | $27.86 | $20.25 | 74,651 |
| 2015-09-28 | $29.10 | $29.88 | $27.75 | $28.03 | $20.38 | 119,727 |
| 2015-09-25 | $31.49 | $31.49 | $29.10 | $29.19 | $21.22 | 84,258 |
| 2015-09-24 | $30.09 | $31.37 | $30.09 | $31.25 | $22.72 | 81,261 |
| 2015-09-23 | $30.41 | $30.70 | $29.85 | $30.25 | $21.99 | 104,812 |
| 2015-09-22 | $30.39 | $30.80 | $29.71 | $30.29 | $22.02 | 100,976 |
| 2015-09-21 | $30.75 | $31.20 | $30.34 | $30.80 | $22.39 | 96,428 |
| 2015-09-18 | $30.98 | $31.82 | $30.12 | $30.38 | $22.09 | 124,344 |
| 2015-09-17 | $31.66 | $31.97 | $31.07 | $31.58 | $22.96 | 84,546 |
| 2015-09-16 | $31.77 | $32.70 | $31.31 | $31.54 | $22.93 | 131,440 |
| 2015-09-15 | $32.17 | $32.85 | $31.27 | $31.98 | $23.25 | 105,515 |
| 2015-09-14 | $31.89 | $32.81 | $31.79 | $32.07 | $23.31 | 119,107 |
| 2015-09-11 | $31.45 | $32.39 | $31.45 | $31.97 | $23.24 | 97,663 |
| 2015-09-10 | $31.00 | $32.22 | $30.90 | $31.59 | $22.96 | 129,548 |
| 2015-09-09 | $30.90 | $31.43 | $30.58 | $31.12 | $22.62 | 105,418 |
| 2015-09-08 | $29.63 | $30.68 | $29.36 | $30.52 | $22.19 | 80,576 |
Bassett Furniture Industries Inc (BSET) News Headlines
Recent Bassett Furniture Industries Inc (BSET) News
Similar Companies to Bassett Furniture Industries Inc (BSET) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |