Cia Brasileira De Distr-pao De Acucar ADR () (CBD) Exchange: NYSE
Data as of April 24, 2024
$0.52 ($-0.04) -6.50%
Cia Brasileira De Distr-pao De Acucar ADR () - Daily Information
Click for more stock information on Cia Brasileira De Distr-pao De Acucar ADR ().| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.55 |
| Previous Close | $0.52 |
| High | $0.56 |
| Low | $0.52 |
| Adjusted Open | $0.55 |
| Previous Adjusted Close | $0.52 |
| Adjusted High | $0.56 |
| Adjusted Low | $0.52 |
About Cia Brasileira De Distr-pao De Acucar ADR () (CBD)
Companhia Brasileira De Distribuicao (Grupo Pao de Acucar) is a Brazil-based company which is engaged in the retail of food, clothing, home appliances, fuel, drugs and other products. The Company distributes its products through chains of hypermarkets, supermarkets, specialty shops, department stores, fuel stations, drug stores and online shops. It sells products under various brand names, such as Pao de Acucar, Extra, Extra Super, Extra Facil, Assai, Ponto Frio and Casas Bahia, among others. The Company operates 50 distribution centers in 13 Brazilian states and 1,571 stores in 18 Brazilian states as well as one store in Distrito Federal. The Company operates through four segments: Retail, Home Appliances, Cash & Carry and E-commerce. As of December 31, 2011, the Company's subsidiaries included Novasoc Comercial Ltda, Globex Administracao de Consorcios Ltda, Vancouver Empreendimentos e Participacoes Ltda and CBD Holland BV, among others.
Invest in Cia Brasileira De Distr-pao De Acucar ADR () (CBD)
Historical Stock Data for Cia Brasileira De Distr-pao De Acucar ADR () (CBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 802,586 |
| 2024-04-04 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 157,280 |
| 2024-04-03 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 343,604 |
| 2024-04-02 | $0.57 | $0.63 | $0.57 | $0.60 | $0.60 | 309,243 |
| 2024-04-01 | $0.64 | $0.64 | $0.56 | $0.57 | $0.57 | 463,575 |
| 2024-03-28 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 144,937 |
| 2024-03-27 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 97,392 |
| 2024-03-26 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 47,050 |
| 2024-03-25 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 73,087 |
| 2024-03-22 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 422,721 |
| 2024-03-21 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 279,732 |
| 2024-03-20 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 142,907 |
| 2024-03-19 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 152,910 |
| 2024-03-18 | $0.64 | $0.66 | $0.61 | $0.61 | $0.61 | 311,251 |
| 2024-03-15 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 254,512 |
| 2024-03-14 | $0.65 | $0.69 | $0.64 | $0.65 | $0.65 | 312,471 |
| 2024-03-13 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 365,434 |
| 2024-03-12 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 409,097 |
| 2024-03-11 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 166,821 |
| 2024-03-08 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 33,902 |
| 2024-03-07 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 479,613 |
| 2024-03-06 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 235,174 |
| 2024-03-05 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 498,337 |
| 2024-03-04 | $0.69 | $0.72 | $0.69 | $0.69 | $0.69 | 413,056 |
| 2024-03-01 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 120,235 |
| 2024-02-29 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 206,938 |
| 2024-02-28 | $0.79 | $0.83 | $0.76 | $0.80 | $0.80 | 226,734 |
| 2024-02-27 | $0.72 | $0.77 | $0.71 | $0.76 | $0.76 | 334,682 |
| 2024-02-26 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 248,845 |
| 2024-02-23 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 179,638 |
| 2024-02-22 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 153,908 |
| 2024-02-21 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 163,184 |
| 2024-02-20 | $0.74 | $0.77 | $0.74 | $0.74 | $0.74 | 162,490 |
| 2024-02-16 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 61,952 |
| 2024-02-15 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 62,267 |
| 2024-02-14 | $0.64 | $0.73 | $0.64 | $0.71 | $0.71 | 315,886 |
| 2024-02-13 | $0.73 | $0.75 | $0.63 | $0.66 | $0.66 | 87,636 |
| 2024-02-12 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 41,896 |
| 2024-02-09 | $0.72 | $0.77 | $0.72 | $0.73 | $0.73 | 222,335 |
| 2024-02-08 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 135,302 |
| 2024-02-07 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 207,900 |
| 2024-02-06 | $0.76 | $0.79 | $0.75 | $0.75 | $0.75 | 129,306 |
| 2024-02-05 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 97,816 |
| 2024-02-02 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 59,577 |
| 2024-02-01 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 89,382 |
| 2024-01-31 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 203,658 |
| 2024-01-30 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 170,638 |
| 2024-01-29 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 96,747 |
| 2024-01-26 | $0.80 | $0.81 | $0.78 | $0.81 | $0.81 | 298,060 |
| 2024-01-25 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 370,028 |
| 2024-01-24 | $0.83 | $0.84 | $0.79 | $0.79 | $0.79 | 460,892 |
| 2024-01-23 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 224,504 |
| 2024-01-22 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 69,012 |
| 2024-01-19 | $0.82 | $0.88 | $0.82 | $0.85 | $0.85 | 119,155 |
| 2024-01-18 | $0.84 | $0.86 | $0.82 | $0.86 | $0.86 | 454,131 |
| 2024-01-17 | $0.91 | $0.92 | $0.85 | $0.85 | $0.85 | 664,178 |
| 2024-01-16 | $0.84 | $0.95 | $0.84 | $0.90 | $0.90 | 3,397,744 |
| 2024-01-12 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 263,994 |
| 2024-01-11 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 474,297 |
| 2024-01-10 | $0.73 | $0.74 | $0.69 | $0.69 | $0.69 | 651,852 |
| 2024-01-09 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 357,459 |
| 2024-01-08 | $0.78 | $0.83 | $0.77 | $0.77 | $0.77 | 189,734 |
| 2024-01-05 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 608,510 |
| 2024-01-04 | $0.85 | $0.89 | $0.82 | $0.89 | $0.89 | 738,876 |
| 2024-01-03 | $0.85 | $0.90 | $0.82 | $0.88 | $0.88 | 773,192 |
| 2024-01-02 | $0.77 | $0.84 | $0.75 | $0.84 | $0.84 | 704,827 |
| 2023-12-29 | $0.76 | $0.80 | $0.75 | $0.80 | $0.80 | 393,501 |
| 2023-12-28 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 107,526 |
| 2023-12-27 | $0.78 | $0.82 | $0.78 | $0.78 | $0.78 | 552,187 |
| 2023-12-26 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 458,727 |
| 2023-12-22 | $0.73 | $0.78 | $0.73 | $0.78 | $0.78 | 782,547 |
| 2023-12-21 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 151,612 |
| 2023-12-20 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 598,525 |
| 2023-12-19 | $0.76 | $0.78 | $0.74 | $0.78 | $0.78 | 486,422 |
| 2023-12-18 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 367,566 |
| 2023-12-15 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 382,444 |
| 2023-12-14 | $0.86 | $0.86 | $0.76 | $0.78 | $0.78 | 165,307 |
| 2023-12-13 | $0.77 | $0.80 | $0.75 | $0.79 | $0.79 | 530,611 |
| 2023-12-12 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 424,031 |
| 2023-12-11 | $0.82 | $0.83 | $0.75 | $0.83 | $0.83 | 1,201,631 |
| 2023-12-08 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 568,262 |
| 2023-12-07 | $0.81 | $0.88 | $0.78 | $0.85 | $0.85 | 1,163,841 |
| 2023-12-06 | $0.78 | $0.81 | $0.76 | $0.81 | $0.81 | 642,365 |
| 2023-12-05 | $0.68 | $0.79 | $0.66 | $0.78 | $0.78 | 2,627,680 |
| 2023-12-04 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 221,662 |
| 2023-12-01 | $0.65 | $0.69 | $0.63 | $0.68 | $0.68 | 291,780 |
| 2023-11-30 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 341,192 |
| 2023-11-29 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 376,137 |
| 2023-11-28 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 279,461 |
| 2023-11-27 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 666,127 |
| 2023-11-24 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 171,088 |
| 2023-11-22 | $0.72 | $0.74 | $0.69 | $0.70 | $0.70 | 127,808 |
| 2023-11-21 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 233,921 |
| 2023-11-20 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 177,354 |
| 2023-11-17 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 150,074 |
| 2023-11-16 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 198,834 |
| 2023-11-15 | $0.75 | $0.80 | $0.72 | $0.74 | $0.74 | 196,399 |
| 2023-11-14 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 291,595 |
| 2023-11-13 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 182,484 |
| 2023-11-10 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 321,393 |
| 2023-11-09 | $0.71 | $0.74 | $0.68 | $0.68 | $0.68 | 174,073 |
| 2023-11-08 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 292,850 |
| 2023-11-07 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 363,163 |
| 2023-11-06 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 279,553 |
| 2023-11-03 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 248,109 |
| 2023-11-02 | $0.66 | $0.72 | $0.65 | $0.72 | $0.72 | 153,331 |
| 2023-11-01 | $0.66 | $0.68 | $0.64 | $0.67 | $0.67 | 173,543 |
| 2023-10-31 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 98,101 |
| 2023-10-30 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 63,612 |
| 2023-10-27 | $0.64 | $0.69 | $0.61 | $0.63 | $0.63 | 459,749 |
| 2023-10-26 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 257,044 |
| 2023-10-25 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 149,890 |
| 2023-10-24 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 160,096 |
| 2023-10-23 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 170,159 |
| 2023-10-20 | $0.64 | $0.66 | $0.61 | $0.64 | $0.64 | 176,254 |
| 2023-10-19 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 219,033 |
| 2023-10-18 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 251,914 |
| 2023-10-17 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 578,894 |
| 2023-10-16 | $0.68 | $0.75 | $0.68 | $0.70 | $0.70 | 960,025 |
| 2023-10-13 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 89,743 |
| 2023-10-12 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 58,461 |
| 2023-10-11 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 206,687 |
| 2023-10-10 | $0.63 | $0.71 | $0.63 | $0.69 | $0.69 | 632,414 |
| 2023-10-09 | $0.59 | $0.64 | $0.59 | $0.64 | $0.64 | 239,101 |
| 2023-10-06 | $0.61 | $0.62 | $0.58 | $0.61 | $0.61 | 284,053 |
| 2023-10-05 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 242,559 |
| 2023-10-04 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 711,560 |
| 2023-10-03 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 413,975 |
| 2023-10-02 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 519,297 |
| 2023-09-29 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 367,229 |
| 2023-09-28 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 410,572 |
| 2023-09-27 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 426,330 |
| 2023-09-26 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 742,306 |
| 2023-09-25 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 377,652 |
| 2023-09-22 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 765,618 |
| 2023-09-21 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 843,267 |
| 2023-09-20 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 510,114 |
| 2023-09-19 | $0.84 | $0.84 | $0.78 | $0.78 | $0.78 | 706,490 |
| 2023-09-18 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 633,046 |
| 2023-09-15 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 837,933 |
| 2023-09-14 | $0.91 | $0.93 | $0.89 | $0.91 | $0.91 | 879,703 |
| 2023-09-13 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 707,906 |
| 2023-09-12 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 917,553 |
| 2023-09-11 | $0.87 | $0.93 | $0.87 | $0.92 | $0.92 | 1,051,913 |
| 2023-09-08 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 1,746,829 |
| 2023-09-07 | $0.87 | $0.90 | $0.83 | $0.83 | $0.83 | 949,472 |
| 2023-09-06 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 2,625,136 |
| 2023-09-05 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 1,315,447 |
| 2023-09-01 | $0.99 | $0.99 | $0.94 | $0.96 | $0.96 | 3,341,261 |
| 2023-08-31 | $1.04 | $1.06 | $0.97 | $0.98 | $0.98 | 4,993,828 |
| 2023-08-30 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 3,747,726 |
| 2023-08-29 | $1.15 | $1.16 | $1.04 | $1.10 | $1.10 | 4,328,768 |
| 2023-08-28 | $3.90 | $4.02 | $3.78 | $4.00 | $1.14 | 6,086,360 |
| 2023-08-25 | $4.09 | $4.20 | $3.88 | $3.89 | $1.11 | 9,091,477 |
| 2023-08-24 | $4.19 | $4.26 | $4.12 | $4.14 | $1.18 | 5,192,190 |
| 2023-08-23 | $4.09 | $4.44 | $4.09 | $4.21 | $1.20 | 14,821,653 |
| 2023-08-22 | $4.10 | $4.12 | $3.96 | $4.03 | $1.15 | 10,242,456 |
| 2023-08-21 | $4.00 | $4.10 | $3.93 | $4.06 | $1.16 | 6,868,634 |
| 2023-08-18 | $3.82 | $4.06 | $3.82 | $4.02 | $4.02 | 980,236 |
| 2023-08-17 | $3.90 | $3.93 | $3.82 | $3.84 | $3.84 | 622,386 |
| 2023-08-16 | $3.93 | $3.94 | $3.84 | $3.87 | $3.87 | 912,328 |
| 2023-08-15 | $3.97 | $3.97 | $3.89 | $3.96 | $3.96 | 1,373,567 |
| 2023-08-14 | $4.04 | $4.05 | $3.96 | $3.96 | $3.96 | 940,874 |
| 2023-08-11 | $4.13 | $4.25 | $4.07 | $4.12 | $4.12 | 1,015,096 |
| 2023-08-10 | $4.17 | $4.23 | $4.12 | $4.13 | $4.13 | 739,356 |
| 2023-08-09 | $4.04 | $4.09 | $4.00 | $4.08 | $4.08 | 670,919 |
| 2023-08-08 | $4.05 | $4.08 | $4.00 | $4.08 | $4.08 | 652,687 |
| 2023-08-07 | $4.10 | $4.12 | $4.05 | $4.10 | $4.10 | 380,765 |
| 2023-08-04 | $4.21 | $4.37 | $4.13 | $4.14 | $4.14 | 706,119 |
| 2023-08-03 | $4.26 | $4.33 | $4.18 | $4.21 | $4.21 | 602,121 |
| 2023-08-02 | $4.22 | $4.29 | $4.15 | $4.25 | $4.25 | 611,864 |
| 2023-08-01 | $4.26 | $4.32 | $4.20 | $4.24 | $4.24 | 1,031,570 |
| 2023-07-31 | $4.31 | $4.36 | $4.31 | $4.34 | $4.34 | 949,521 |
| 2023-07-28 | $4.41 | $4.44 | $4.30 | $4.33 | $4.33 | 853,742 |
| 2023-07-27 | $4.50 | $4.59 | $4.40 | $4.43 | $4.43 | 528,330 |
| 2023-07-26 | $4.53 | $4.59 | $4.51 | $4.56 | $4.56 | 948,248 |
| 2023-07-25 | $4.50 | $4.58 | $4.45 | $4.48 | $4.48 | 977,787 |
| 2023-07-24 | $4.56 | $4.57 | $4.46 | $4.50 | $4.50 | 832,955 |
| 2023-07-21 | $4.55 | $4.64 | $4.54 | $4.56 | $4.56 | 1,043,281 |
| 2023-07-20 | $4.51 | $4.56 | $4.44 | $4.51 | $4.51 | 563,296 |
| 2023-07-19 | $4.51 | $4.54 | $4.35 | $4.47 | $4.47 | 1,319,333 |
| 2023-07-18 | $4.40 | $4.44 | $4.29 | $4.36 | $4.36 | 890,294 |
| 2023-07-17 | $4.18 | $4.43 | $4.16 | $4.39 | $4.39 | 1,105,806 |
| 2023-07-14 | $4.35 | $4.36 | $4.23 | $4.32 | $4.32 | 925,105 |
| 2023-07-13 | $4.39 | $4.45 | $4.35 | $4.37 | $4.37 | 1,064,971 |
| 2023-07-12 | $4.74 | $4.76 | $4.35 | $4.37 | $4.37 | 3,709,170 |
| 2023-07-11 | $4.56 | $4.65 | $4.47 | $4.62 | $4.62 | 1,366,518 |
| 2023-07-10 | $4.45 | $4.56 | $4.44 | $4.54 | $4.54 | 1,605,751 |
| 2023-07-07 | $4.23 | $4.56 | $4.17 | $4.50 | $4.50 | 2,654,740 |
| 2023-07-06 | $4.06 | $4.09 | $3.98 | $4.05 | $4.05 | 1,240,464 |
| 2023-07-05 | $4.06 | $4.18 | $4.06 | $4.10 | $4.10 | 1,384,553 |
| 2023-07-03 | $3.85 | $3.96 | $3.84 | $3.94 | $3.94 | 568,101 |
| 2023-06-30 | $3.72 | $3.86 | $3.70 | $3.85 | $3.85 | 1,570,719 |
| 2023-06-29 | $3.70 | $3.85 | $3.68 | $3.73 | $3.73 | 2,753,510 |
| 2023-06-28 | $3.24 | $3.32 | $3.22 | $3.27 | $3.27 | 782,141 |
| 2023-06-27 | $3.41 | $3.41 | $3.18 | $3.25 | $3.25 | 1,657,892 |
| 2023-06-26 | $3.63 | $3.70 | $3.42 | $3.42 | $3.42 | 828,288 |
| 2023-06-23 | $3.56 | $3.67 | $3.54 | $3.64 | $3.64 | 568,070 |
| 2023-06-22 | $3.54 | $3.60 | $3.44 | $3.58 | $3.58 | 1,940,140 |
| 2023-06-21 | $3.62 | $3.70 | $3.60 | $3.60 | $3.60 | 465,882 |
| 2023-06-20 | $3.63 | $3.68 | $3.61 | $3.66 | $3.66 | 1,048,569 |
| 2023-06-16 | $3.63 | $3.67 | $3.59 | $3.60 | $3.60 | 609,145 |
| 2023-06-15 | $3.65 | $3.72 | $3.62 | $3.70 | $3.70 | 725,326 |
| 2023-06-14 | $3.62 | $3.66 | $3.54 | $3.62 | $3.62 | 992,104 |
| 2023-06-13 | $3.59 | $3.61 | $3.53 | $3.54 | $3.54 | 490,130 |
| 2023-06-12 | $3.52 | $3.58 | $3.45 | $3.55 | $3.55 | 432,684 |
| 2023-06-09 | $3.45 | $3.55 | $3.45 | $3.49 | $3.49 | 652,504 |
| 2023-06-08 | $3.37 | $3.48 | $3.37 | $3.46 | $3.46 | 171,332 |
| 2023-06-07 | $3.55 | $3.57 | $3.41 | $3.43 | $3.43 | 341,268 |
| 2023-06-06 | $3.37 | $3.54 | $3.37 | $3.51 | $3.51 | 539,669 |
| 2023-06-05 | $3.36 | $3.42 | $3.32 | $3.37 | $3.37 | 470,166 |
| 2023-06-02 | $3.36 | $3.42 | $3.35 | $3.40 | $3.40 | 813,624 |
| 2023-06-01 | $3.20 | $3.31 | $3.20 | $3.28 | $3.28 | 400,662 |
| 2023-05-31 | $3.17 | $3.21 | $3.12 | $3.20 | $3.20 | 579,398 |
| 2023-05-30 | $3.20 | $3.21 | $3.13 | $3.19 | $3.19 | 453,053 |
| 2023-05-26 | $3.20 | $3.28 | $3.17 | $3.19 | $3.19 | 381,901 |
| 2023-05-25 | $3.36 | $3.40 | $3.20 | $3.21 | $3.21 | 646,789 |
| 2023-05-24 | $3.36 | $3.38 | $3.32 | $3.32 | $3.32 | 529,986 |
| 2023-05-23 | $3.37 | $3.45 | $3.32 | $3.36 | $3.36 | 971,741 |
| 2023-05-22 | $3.45 | $3.47 | $3.39 | $3.39 | $3.39 | 479,278 |
| 2023-05-19 | $3.51 | $3.59 | $3.46 | $3.47 | $3.47 | 1,009,268 |
| 2023-05-18 | $3.45 | $3.54 | $3.43 | $3.53 | $3.53 | 881,499 |
| 2023-05-17 | $3.42 | $3.48 | $3.38 | $3.44 | $3.44 | 597,050 |
| 2023-05-16 | $3.43 | $3.50 | $3.37 | $3.38 | $3.38 | 959,282 |
| 2023-05-15 | $3.34 | $3.45 | $3.29 | $3.44 | $3.44 | 687,578 |
| 2023-05-12 | $3.29 | $3.40 | $3.27 | $3.32 | $3.32 | 654,401 |
| 2023-05-11 | $3.26 | $3.33 | $3.24 | $3.29 | $3.29 | 750,870 |
| 2023-05-10 | $3.27 | $3.30 | $3.22 | $3.28 | $3.28 | 745,056 |
| 2023-05-09 | $3.21 | $3.31 | $3.19 | $3.22 | $3.22 | 807,473 |
| 2023-05-08 | $3.05 | $3.19 | $3.05 | $3.15 | $3.15 | 1,093,977 |
| 2023-05-05 | $3.06 | $3.13 | $3.00 | $3.03 | $3.03 | 2,272,992 |
| 2023-05-04 | $2.92 | $3.06 | $2.80 | $3.02 | $3.02 | 1,103,808 |
| 2023-05-03 | $2.90 | $2.92 | $2.81 | $2.81 | $2.81 | 2,073,717 |
| 2023-05-02 | $3.00 | $3.01 | $2.90 | $2.91 | $2.91 | 813,568 |
| 2023-05-01 | $3.06 | $3.10 | $3.03 | $3.03 | $3.03 | 471,302 |
| 2023-04-28 | $2.87 | $3.07 | $2.85 | $3.03 | $3.03 | 1,430,255 |
| 2023-04-27 | $3.00 | $3.01 | $2.90 | $2.93 | $2.93 | 1,568,300 |
| 2023-04-26 | $2.95 | $3.07 | $2.94 | $2.98 | $2.98 | 3,671,287 |
| 2023-04-25 | $3.21 | $3.23 | $3.15 | $3.17 | $3.17 | 975,614 |
| 2023-04-24 | $3.08 | $3.26 | $3.07 | $3.25 | $3.25 | 2,266,445 |
| 2023-04-21 | $3.17 | $3.17 | $3.02 | $3.05 | $3.05 | 715,573 |
| 2023-04-20 | $2.97 | $3.05 | $2.97 | $3.02 | $3.02 | 949,532 |
| 2023-04-19 | $2.96 | $3.01 | $2.93 | $2.96 | $2.96 | 1,556,059 |
| 2023-04-18 | $3.03 | $3.08 | $2.99 | $3.03 | $3.03 | 1,903,290 |
| 2023-04-17 | $3.03 | $3.12 | $3.02 | $3.06 | $3.06 | 2,946,376 |
| 2023-04-14 | $3.03 | $3.07 | $2.96 | $3.03 | $3.03 | 2,045,436 |
| 2023-04-13 | $3.08 | $3.16 | $3.08 | $3.12 | $3.12 | 543,561 |
| 2023-04-12 | $3.15 | $3.21 | $3.09 | $3.10 | $3.10 | 1,422,999 |
| 2023-04-11 | $3.02 | $3.12 | $3.01 | $3.10 | $3.10 | 1,192,170 |
| 2023-04-10 | $2.83 | $2.91 | $2.83 | $2.90 | $2.90 | 675,632 |
| 2023-04-06 | $2.86 | $2.87 | $2.82 | $2.86 | $2.86 | 439,094 |
| 2023-04-05 | $2.90 | $2.90 | $2.80 | $2.90 | $2.90 | 1,535,107 |
| 2023-04-04 | $2.92 | $2.97 | $2.86 | $2.91 | $2.91 | 1,105,914 |
| 2023-04-03 | $2.93 | $2.97 | $2.89 | $2.92 | $2.92 | 922,868 |
| 2023-03-31 | $3.04 | $3.05 | $2.90 | $2.94 | $2.94 | 935,421 |
| 2023-03-30 | $2.96 | $3.02 | $2.91 | $2.99 | $2.99 | 1,240,862 |
| 2023-03-29 | $2.86 | $2.92 | $2.82 | $2.88 | $2.88 | 1,136,050 |
| 2023-03-28 | $2.71 | $2.88 | $2.71 | $2.85 | $2.85 | 1,736,357 |
| 2023-03-27 | $2.63 | $2.75 | $2.63 | $2.73 | $2.73 | 1,569,524 |
| 2023-03-24 | $2.59 | $2.65 | $2.56 | $2.61 | $2.61 | 742,724 |
| 2023-03-23 | $2.59 | $2.65 | $2.55 | $2.58 | $2.58 | 1,323,419 |
| 2023-03-22 | $2.61 | $2.67 | $2.57 | $2.58 | $2.58 | 1,332,108 |
| 2023-03-21 | $2.67 | $2.79 | $2.64 | $2.66 | $2.66 | 2,452,565 |
| 2023-03-20 | $2.64 | $2.67 | $2.59 | $2.63 | $2.63 | 1,816,704 |
| 2023-03-17 | $2.65 | $2.72 | $2.63 | $2.72 | $2.72 | 1,394,112 |
| 2023-03-16 | $2.64 | $2.75 | $2.62 | $2.71 | $2.71 | 1,615,012 |
| 2023-03-15 | $2.61 | $2.65 | $2.54 | $2.64 | $2.64 | 1,099,690 |
| 2023-03-14 | $2.74 | $2.74 | $2.64 | $2.65 | $2.65 | 797,185 |
| 2023-03-13 | $2.66 | $2.74 | $2.65 | $2.68 | $2.68 | 1,301,482 |
| 2023-03-10 | $2.79 | $2.82 | $2.67 | $2.70 | $2.70 | 1,424,293 |
| 2023-03-09 | $2.90 | $2.94 | $2.83 | $2.84 | $2.84 | 1,126,380 |
| 2023-03-08 | $2.86 | $2.92 | $2.84 | $2.89 | $2.89 | 1,097,978 |
| 2023-03-07 | $2.79 | $2.86 | $2.76 | $2.85 | $2.85 | 879,074 |
| 2023-03-06 | $2.76 | $2.86 | $2.74 | $2.84 | $2.84 | 1,174,405 |
| 2023-03-03 | $2.75 | $2.84 | $2.75 | $2.79 | $2.79 | 1,341,497 |
| 2023-03-02 | $2.72 | $2.82 | $2.68 | $2.74 | $2.74 | 2,151,045 |
| 2023-03-01 | $2.98 | $2.99 | $2.70 | $2.75 | $2.75 | 2,136,063 |
| 2023-02-28 | $3.05 | $3.06 | $2.86 | $2.98 | $2.98 | 2,953,813 |
| 2023-02-27 | $3.20 | $3.25 | $3.18 | $3.19 | $3.19 | 1,671,515 |
| 2023-02-24 | $3.21 | $3.23 | $3.15 | $3.21 | $3.21 | 959,989 |
| 2023-02-23 | $3.36 | $3.36 | $3.27 | $3.31 | $3.31 | 854,848 |
| 2023-02-22 | $3.22 | $3.32 | $3.21 | $3.31 | $3.31 | 1,105,721 |
| 2023-02-21 | $3.37 | $3.37 | $3.22 | $3.22 | $3.22 | 334,644 |
| 2023-02-17 | $3.46 | $3.46 | $3.35 | $3.35 | $3.35 | 805,751 |
| 2023-02-16 | $3.52 | $3.56 | $3.46 | $3.49 | $3.49 | 1,969,481 |
| 2023-02-15 | $3.48 | $3.59 | $3.45 | $3.57 | $3.57 | 954,079 |
| 2023-02-14 | $3.58 | $3.63 | $3.49 | $3.51 | $3.51 | 927,894 |
| 2023-02-13 | $3.43 | $3.54 | $3.43 | $3.51 | $3.51 | 806,213 |
| 2023-02-10 | $3.43 | $3.50 | $3.42 | $3.46 | $3.46 | 1,619,669 |
| 2023-02-09 | $3.24 | $3.41 | $3.20 | $3.34 | $3.34 | 2,596,985 |
| 2023-02-08 | $3.51 | $3.51 | $3.33 | $3.37 | $3.37 | 2,410,130 |
| 2023-02-07 | $3.66 | $3.68 | $3.53 | $3.53 | $3.53 | 1,462,658 |
| 2023-02-06 | $3.67 | $3.71 | $3.61 | $3.68 | $3.68 | 1,180,313 |
| 2023-02-03 | $3.89 | $3.91 | $3.69 | $3.70 | $3.70 | 1,375,105 |
| 2023-02-02 | $4.01 | $4.06 | $3.87 | $3.91 | $3.91 | 3,292,885 |
| 2023-02-01 | $4.10 | $4.12 | $3.96 | $4.02 | $4.02 | 1,777,280 |
| 2023-01-31 | $4.07 | $4.12 | $4.03 | $4.05 | $4.05 | 2,575,764 |
| 2023-01-30 | $3.99 | $4.09 | $3.88 | $3.89 | $3.89 | 3,012,499 |
| 2023-01-27 | $3.98 | $4.00 | $3.89 | $3.92 | $3.92 | 1,063,389 |
| 2023-01-26 | $4.06 | $4.08 | $4.01 | $4.08 | $4.08 | 1,201,577 |
| 2023-01-25 | $3.90 | $4.13 | $3.85 | $4.10 | $4.10 | 1,474,358 |
| 2023-01-24 | $3.81 | $3.94 | $3.80 | $3.94 | $3.94 | 743,008 |
| 2023-01-23 | $3.67 | $3.77 | $3.64 | $3.71 | $3.71 | 863,507 |
| 2023-01-20 | $3.58 | $3.76 | $3.56 | $3.67 | $3.67 | 2,446,900 |
| 2023-01-19 | $3.54 | $3.63 | $3.45 | $3.63 | $3.63 | 1,804,483 |
| 2023-01-18 | $3.72 | $3.75 | $3.56 | $3.56 | $3.56 | 775,537 |
| 2023-01-17 | $3.60 | $3.68 | $3.60 | $3.68 | $3.68 | 631,651 |
| 2023-01-13 | $3.55 | $3.65 | $3.55 | $3.58 | $3.58 | 473,687 |
| 2023-01-12 | $3.59 | $3.71 | $3.54 | $3.65 | $3.65 | 1,155,866 |
| 2023-01-11 | $3.52 | $3.68 | $3.47 | $3.68 | $3.68 | 1,877,004 |
| 2023-01-10 | $3.41 | $3.65 | $3.36 | $3.55 | $3.55 | 1,342,535 |
| 2023-01-09 | $3.13 | $3.27 | $3.13 | $3.23 | $3.23 | 701,569 |
| 2023-01-06 | $3.22 | $3.23 | $3.15 | $3.20 | $3.20 | 333,043 |
| 2023-01-05 | $3.02 | $3.13 | $3.01 | $3.13 | $3.13 | 756,448 |
| 2023-01-04 | $2.93 | $3.09 | $2.92 | $3.06 | $3.06 | 1,024,282 |
| 2023-01-03 | $2.95 | $3.01 | $2.89 | $2.89 | $2.89 | 1,075,055 |
| 2022-12-30 | $3.15 | $3.20 | $3.09 | $3.10 | $3.10 | 371,001 |
| 2022-12-29 | $3.14 | $3.20 | $3.10 | $3.15 | $3.15 | 678,303 |
| 2022-12-28 | $3.10 | $3.17 | $3.05 | $3.14 | $3.14 | 462,305 |
| 2022-12-27 | $3.15 | $3.20 | $3.10 | $3.11 | $3.11 | 659,599 |
| 2022-12-23 | $3.52 | $3.55 | $3.46 | $3.47 | $3.47 | 539,183 |
| 2022-12-22 | $3.35 | $3.44 | $3.34 | $3.40 | $3.40 | 496,066 |
| 2022-12-21 | $3.32 | $3.41 | $3.30 | $3.41 | $3.41 | 775,680 |
| 2022-12-20 | $3.33 | $3.46 | $3.33 | $3.40 | $3.40 | 1,192,913 |
| 2022-12-19 | $3.05 | $3.22 | $3.05 | $3.17 | $3.17 | 803,729 |
| 2022-12-16 | $3.24 | $3.26 | $3.06 | $3.07 | $3.07 | 699,951 |
| 2022-12-15 | $3.25 | $3.33 | $3.22 | $3.23 | $3.23 | 903,545 |
| 2022-12-14 | $3.12 | $3.29 | $3.08 | $3.27 | $3.27 | 1,636,034 |
| 2022-12-13 | $3.31 | $3.37 | $3.17 | $3.17 | $3.17 | 794,584 |
| 2022-12-12 | $3.34 | $3.34 | $3.19 | $3.27 | $3.27 | 631,229 |
| 2022-12-09 | $3.35 | $3.49 | $3.32 | $3.45 | $3.45 | 868,162 |
| 2022-12-08 | $3.55 | $3.58 | $3.41 | $3.44 | $3.44 | 958,499 |
| 2022-12-07 | $3.66 | $3.72 | $3.60 | $3.72 | $3.72 | 713,681 |
| 2022-12-06 | $3.60 | $3.71 | $3.58 | $3.66 | $3.66 | 867,584 |
| 2022-12-05 | $3.56 | $3.56 | $3.48 | $3.49 | $3.49 | 1,053,264 |
| 2022-12-02 | $3.72 | $3.80 | $3.65 | $3.69 | $3.69 | 966,015 |
| 2022-12-01 | $3.89 | $3.91 | $3.76 | $3.79 | $3.79 | 809,586 |
| 2022-11-30 | $3.70 | $3.97 | $3.69 | $3.90 | $3.90 | 3,107,659 |
| 2022-11-29 | $3.48 | $3.71 | $3.48 | $3.69 | $3.69 | 1,658,509 |
| 2022-11-28 | $3.34 | $3.47 | $3.34 | $3.42 | $3.42 | 1,625,954 |
| 2022-11-25 | $3.44 | $3.47 | $3.36 | $3.38 | $3.38 | 305,086 |
| 2022-11-23 | $3.22 | $3.35 | $3.21 | $3.34 | $3.34 | 1,569,984 |
| 2022-11-22 | $3.40 | $3.42 | $3.30 | $3.32 | $3.32 | 1,753,058 |
| 2022-11-21 | $3.30 | $3.44 | $3.26 | $3.41 | $3.41 | 1,716,371 |
| 2022-11-18 | $3.45 | $3.47 | $3.31 | $3.31 | $3.31 | 851,583 |
| 2022-11-17 | $3.35 | $3.39 | $3.25 | $3.39 | $3.39 | 1,357,274 |
| 2022-11-16 | $3.70 | $3.74 | $3.54 | $3.59 | $3.59 | 969,542 |
| 2022-11-15 | $3.94 | $3.94 | $3.82 | $3.89 | $3.89 | 388,365 |
| 2022-11-14 | $3.78 | $3.95 | $3.78 | $3.88 | $3.88 | 1,366,410 |
| 2022-11-11 | $3.53 | $3.68 | $3.53 | $3.68 | $3.68 | 684,957 |
| 2022-11-10 | $3.59 | $3.61 | $3.44 | $3.49 | $3.49 | 1,226,961 |
| 2022-11-09 | $3.87 | $4.03 | $3.85 | $3.88 | $3.88 | 636,250 |
| 2022-11-08 | $3.81 | $3.94 | $3.80 | $3.89 | $3.89 | 765,106 |
| 2022-11-07 | $3.96 | $3.97 | $3.77 | $3.79 | $3.79 | 916,346 |
| 2022-11-04 | $4.22 | $4.24 | $4.02 | $4.04 | $4.04 | 1,065,935 |
| 2022-11-03 | $4.22 | $4.41 | $4.22 | $4.41 | $4.41 | 749,475 |
| 2022-11-02 | $4.22 | $4.36 | $4.17 | $4.24 | $4.24 | 559,407 |
| 2022-11-01 | $4.24 | $4.43 | $4.22 | $4.34 | $4.34 | 913,177 |
| 2022-10-31 | $3.91 | $4.24 | $3.90 | $4.21 | $4.21 | 872,665 |
| 2022-10-28 | $3.82 | $3.94 | $3.79 | $3.93 | $3.93 | 780,203 |
| 2022-10-27 | $3.69 | $3.94 | $3.69 | $3.85 | $3.85 | 1,462,545 |
| 2022-10-26 | $3.75 | $3.77 | $3.59 | $3.59 | $3.59 | 1,238,246 |
| 2022-10-25 | $3.87 | $3.90 | $3.79 | $3.79 | $3.79 | 806,555 |
| 2022-10-24 | $3.96 | $4.03 | $3.92 | $3.95 | $3.95 | 595,733 |
| 2022-10-21 | $3.76 | $4.13 | $3.76 | $4.09 | $4.09 | 705,997 |
| 2022-10-20 | $3.84 | $3.95 | $3.84 | $3.85 | $3.85 | 387,849 |
| 2022-10-19 | $3.79 | $3.85 | $3.77 | $3.80 | $3.80 | 573,489 |
| 2022-10-18 | $3.82 | $3.89 | $3.78 | $3.81 | $3.81 | 415,733 |
| 2022-10-17 | $3.71 | $3.80 | $3.69 | $3.74 | $3.74 | 511,008 |
| 2022-10-14 | $3.78 | $3.79 | $3.64 | $3.64 | $3.64 | 689,521 |
| 2022-10-13 | $3.63 | $3.83 | $3.62 | $3.83 | $3.83 | 787,582 |
| 2022-10-12 | $3.77 | $3.77 | $3.66 | $3.72 | $3.72 | 655,109 |
| 2022-10-11 | $3.78 | $3.86 | $3.71 | $3.77 | $3.77 | 1,110,749 |
| 2022-10-10 | $3.68 | $3.77 | $3.68 | $3.77 | $3.77 | 514,546 |
| 2022-10-07 | $3.73 | $3.75 | $3.65 | $3.68 | $3.68 | 1,037,525 |
| 2022-10-06 | $3.73 | $3.79 | $3.72 | $3.74 | $3.74 | 562,603 |
| 2022-10-05 | $3.79 | $3.82 | $3.68 | $3.73 | $3.73 | 817,201 |
| 2022-10-04 | $3.89 | $3.93 | $3.76 | $3.82 | $3.82 | 790,524 |
| 2022-10-03 | $3.72 | $3.86 | $3.67 | $3.82 | $3.82 | 996,237 |
| 2022-09-30 | $3.53 | $3.60 | $3.47 | $3.54 | $3.54 | 1,079,823 |
| 2022-09-29 | $3.58 | $3.61 | $3.48 | $3.58 | $3.58 | 828,069 |
| 2022-09-28 | $3.68 | $3.74 | $3.65 | $3.68 | $3.68 | 625,710 |
| 2022-09-27 | $3.76 | $3.81 | $3.66 | $3.69 | $3.69 | 786,999 |
| 2022-09-26 | $3.84 | $3.90 | $3.65 | $3.71 | $3.71 | 1,213,388 |
| 2022-09-23 | $4.12 | $4.12 | $3.92 | $3.97 | $3.97 | 1,288,865 |
| 2022-09-22 | $4.11 | $4.25 | $4.02 | $4.24 | $4.24 | 739,419 |
| 2022-09-21 | $4.15 | $4.26 | $4.07 | $4.12 | $4.12 | 2,651,118 |
| 2022-09-20 | $4.12 | $4.23 | $4.10 | $4.16 | $4.16 | 885,563 |
| 2022-09-19 | $3.89 | $4.08 | $3.89 | $4.08 | $4.08 | 651,246 |
| 2022-09-16 | $3.97 | $4.02 | $3.91 | $4.00 | $4.00 | 869,089 |
| 2022-09-15 | $4.02 | $4.07 | $3.99 | $4.03 | $4.03 | 833,653 |
| 2022-09-14 | $4.10 | $4.14 | $4.06 | $4.09 | $4.09 | 542,730 |
| 2022-09-13 | $4.16 | $4.27 | $4.09 | $4.11 | $4.11 | 716,999 |
| 2022-09-12 | $4.32 | $4.37 | $4.26 | $4.30 | $4.30 | 732,170 |
| 2022-09-09 | $4.17 | $4.33 | $4.17 | $4.22 | $4.22 | 1,251,631 |
| 2022-09-08 | $4.20 | $4.22 | $4.06 | $4.18 | $4.18 | 966,842 |
| 2022-09-07 | $4.20 | $4.32 | $4.14 | $4.30 | $4.30 | 803,618 |
| 2022-09-06 | $4.39 | $4.41 | $4.20 | $4.28 | $4.28 | 1,719,419 |
| 2022-09-02 | $4.08 | $4.18 | $4.01 | $4.11 | $4.11 | 788,195 |
| 2022-09-01 | $4.10 | $4.12 | $3.85 | $3.86 | $3.86 | 1,118,260 |
| 2022-08-31 | $4.03 | $4.15 | $4.02 | $4.08 | $4.08 | 1,545,639 |
| 2022-08-30 | $4.22 | $4.24 | $4.00 | $4.04 | $4.04 | 1,736,006 |
| 2022-08-29 | $3.96 | $4.17 | $3.96 | $4.12 | $4.12 | 724,629 |
| 2022-08-26 | $3.95 | $4.00 | $3.90 | $3.99 | $3.99 | 1,388,224 |
| 2022-08-25 | $3.79 | $3.85 | $3.75 | $3.83 | $3.83 | 857,142 |
| 2022-08-24 | $3.75 | $3.81 | $3.74 | $3.79 | $3.79 | 1,393,597 |
| 2022-08-23 | $3.62 | $3.73 | $3.60 | $3.72 | $3.72 | 813,855 |
| 2022-08-22 | $3.55 | $3.61 | $3.51 | $3.59 | $3.59 | 593,022 |
| 2022-08-19 | $3.66 | $3.67 | $3.58 | $3.61 | $3.61 | 337,240 |
| 2022-08-18 | $3.87 | $3.89 | $3.70 | $3.71 | $3.71 | 656,516 |
| 2022-08-17 | $3.58 | $3.83 | $3.55 | $3.80 | $3.80 | 1,683,421 |
| 2022-08-16 | $3.53 | $3.67 | $3.52 | $3.63 | $3.63 | 1,590,157 |
| 2022-08-15 | $3.55 | $3.60 | $3.51 | $3.57 | $3.57 | 553,120 |
| 2022-08-12 | $3.47 | $3.65 | $3.47 | $3.60 | $3.60 | 1,542,330 |
| 2022-08-11 | $3.55 | $3.55 | $3.39 | $3.40 | $3.40 | 1,042,625 |
| 2022-08-10 | $3.34 | $3.44 | $3.33 | $3.37 | $3.37 | 1,110,696 |
| 2022-08-09 | $3.28 | $3.29 | $3.15 | $3.19 | $3.19 | 357,871 |
| 2022-08-08 | $3.18 | $3.29 | $3.18 | $3.25 | $3.25 | 1,419,730 |
| 2022-08-05 | $3.09 | $3.18 | $3.08 | $3.14 | $3.14 | 687,945 |
| 2022-08-04 | $3.16 | $3.22 | $3.09 | $3.16 | $3.16 | 890,344 |
| 2022-08-03 | $2.95 | $3.06 | $2.94 | $3.01 | $3.01 | 1,154,859 |
| 2022-08-02 | $2.98 | $2.99 | $2.91 | $2.94 | $2.94 | 745,722 |
| 2022-08-01 | $3.06 | $3.12 | $2.98 | $3.02 | $3.02 | 780,364 |
| 2022-07-29 | $3.06 | $3.14 | $3.05 | $3.08 | $3.08 | 701,537 |
| 2022-07-28 | $3.10 | $3.10 | $2.91 | $3.07 | $3.07 | 1,176,357 |
| 2022-07-27 | $2.85 | $3.05 | $2.85 | $3.04 | $3.04 | 2,665,871 |
| 2022-07-26 | $2.82 | $2.84 | $2.73 | $2.74 | $2.74 | 1,205,179 |
| 2022-07-25 | $2.95 | $2.97 | $2.88 | $2.88 | $2.88 | 850,851 |
| 2022-07-22 | $3.07 | $3.09 | $3.01 | $3.02 | $3.02 | 469,028 |
| 2022-07-21 | $3.03 | $3.08 | $3.01 | $3.07 | $3.07 | 774,898 |
| 2022-07-20 | $3.03 | $3.10 | $3.01 | $3.06 | $3.06 | 895,063 |
| 2022-07-19 | $2.97 | $3.05 | $2.96 | $3.01 | $3.01 | 930,174 |
| 2022-07-18 | $2.96 | $3.04 | $2.91 | $2.94 | $2.94 | 1,599,150 |
| 2022-07-15 | $2.93 | $2.95 | $2.87 | $2.90 | $2.90 | 1,174,360 |
| 2022-07-14 | $2.98 | $3.00 | $2.93 | $2.95 | $2.95 | 1,058,780 |
| 2022-07-13 | $3.02 | $3.11 | $3.00 | $3.06 | $3.06 | 750,387 |
| 2022-07-12 | $3.08 | $3.13 | $3.03 | $3.05 | $3.05 | 1,440,698 |
| 2022-07-11 | $3.24 | $3.25 | $3.16 | $3.16 | $3.16 | 819,240 |
| 2022-07-08 | $3.35 | $3.38 | $3.29 | $3.32 | $3.32 | 569,681 |
| 2022-07-07 | $3.22 | $3.33 | $3.21 | $3.33 | $3.33 | 1,213,120 |
| 2022-07-06 | $3.16 | $3.21 | $3.08 | $3.13 | $3.13 | 940,606 |
| 2022-07-05 | $3.01 | $3.10 | $3.00 | $3.10 | $3.10 | 1,274,675 |
| 2022-07-01 | $3.04 | $3.12 | $3.02 | $3.11 | $3.11 | 1,157,103 |
| 2022-06-30 | $3.09 | $3.14 | $3.03 | $3.10 | $3.10 | 736,203 |
| 2022-06-29 | $3.19 | $3.19 | $3.11 | $3.16 | $3.16 | 557,398 |
| 2022-06-28 | $3.24 | $3.31 | $3.16 | $3.16 | $3.16 | 1,052,623 |
| 2022-06-27 | $3.16 | $3.20 | $3.11 | $3.14 | $3.14 | 782,979 |
| 2022-06-24 | $3.13 | $3.20 | $3.09 | $3.12 | $3.12 | 911,232 |
| 2022-06-23 | $3.14 | $3.21 | $3.11 | $3.19 | $3.19 | 955,558 |
| 2022-06-22 | $3.15 | $3.20 | $3.11 | $3.13 | $3.13 | 1,026,540 |
| 2022-06-21 | $3.17 | $3.24 | $3.15 | $3.16 | $3.16 | 1,560,426 |
| 2022-06-17 | $3.43 | $3.47 | $3.39 | $3.42 | $3.42 | 1,235,464 |
| 2022-06-16 | $3.51 | $3.51 | $3.36 | $3.43 | $3.43 | 1,060,862 |
| 2022-06-15 | $3.52 | $3.66 | $3.50 | $3.58 | $3.58 | 1,164,386 |
| 2022-06-14 | $3.61 | $3.61 | $3.43 | $3.46 | $3.46 | 1,044,225 |
| 2022-06-13 | $3.78 | $3.78 | $3.59 | $3.62 | $3.62 | 1,220,938 |
| 2022-06-10 | $3.92 | $3.95 | $3.82 | $3.90 | $3.90 | 839,160 |
| 2022-06-09 | $3.94 | $4.12 | $3.92 | $3.98 | $3.98 | 1,069,938 |
| 2022-06-08 | $4.00 | $4.04 | $3.93 | $3.97 | $3.97 | 1,050,565 |
| 2022-06-07 | $3.98 | $4.02 | $3.93 | $4.00 | $4.00 | 1,154,542 |
| 2022-06-06 | $4.12 | $4.13 | $4.02 | $4.05 | $4.05 | 1,132,094 |
| 2022-06-03 | $4.22 | $4.25 | $4.10 | $4.11 | $4.11 | 887,386 |
| 2022-06-02 | $4.16 | $4.23 | $4.07 | $4.20 | $4.20 | 1,677,225 |
| 2022-06-01 | $4.28 | $4.31 | $4.01 | $4.05 | $4.05 | 1,667,082 |
| 2022-05-31 | $4.37 | $4.42 | $4.27 | $4.32 | $4.32 | 1,079,009 |
| 2022-05-27 | $4.34 | $4.42 | $4.31 | $4.36 | $4.36 | 641,529 |
| 2022-05-26 | $4.21 | $4.33 | $4.19 | $4.32 | $4.32 | 617,644 |
| 2022-05-25 | $4.17 | $4.22 | $4.09 | $4.21 | $4.21 | 977,748 |
| 2022-05-24 | $4.24 | $4.26 | $4.10 | $4.22 | $4.22 | 958,813 |
| 2022-05-23 | $4.25 | $4.29 | $4.19 | $4.26 | $4.26 | 1,072,153 |
| 2022-05-20 | $4.17 | $4.22 | $4.11 | $4.21 | $4.21 | 778,635 |
| 2022-05-19 | $4.08 | $4.19 | $4.06 | $4.13 | $4.13 | 990,174 |
| 2022-05-18 | $4.30 | $4.30 | $4.03 | $4.07 | $4.07 | 890,436 |
| 2022-05-17 | $4.33 | $4.38 | $4.29 | $4.33 | $4.33 | 725,481 |
| 2022-05-16 | $4.22 | $4.27 | $4.19 | $4.23 | $4.23 | 514,524 |
| 2022-05-13 | $4.11 | $4.28 | $4.11 | $4.22 | $4.22 | 616,330 |
| 2022-05-12 | $4.01 | $4.15 | $4.00 | $4.11 | $4.11 | 656,417 |
| 2022-05-11 | $4.15 | $4.20 | $4.02 | $4.03 | $4.03 | 718,352 |
| 2022-05-10 | $3.98 | $4.16 | $3.97 | $4.14 | $4.14 | 1,943,860 |
| 2022-05-09 | $4.01 | $4.03 | $3.89 | $3.92 | $3.92 | 1,409,812 |
| 2022-05-06 | $4.33 | $4.34 | $4.10 | $4.12 | $4.12 | 1,167,344 |
| 2022-05-05 | $4.50 | $4.50 | $4.34 | $4.42 | $4.34 | 1,041,865 |
| 2022-05-04 | $4.46 | $4.65 | $4.40 | $4.63 | $4.55 | 1,960,910 |
| 2022-05-03 | $4.26 | $4.36 | $4.25 | $4.33 | $4.26 | 1,252,172 |
| 2022-05-02 | $4.29 | $4.37 | $4.20 | $4.26 | $4.19 | 2,375,833 |
| 2022-04-29 | $4.42 | $4.44 | $4.15 | $4.18 | $4.11 | 1,227,009 |
| 2022-04-28 | $4.27 | $4.31 | $4.14 | $4.28 | $4.21 | 724,289 |
| 2022-04-27 | $4.29 | $4.35 | $4.25 | $4.31 | $4.24 | 681,396 |
| 2022-04-26 | $4.44 | $4.45 | $4.28 | $4.28 | $4.21 | 629,018 |
| 2022-04-25 | $4.52 | $4.59 | $4.40 | $4.53 | $4.45 | 603,208 |
| 2022-04-22 | $4.81 | $4.81 | $4.58 | $4.60 | $4.52 | 800,977 |
| 2022-04-21 | $5.07 | $5.07 | $4.84 | $4.87 | $4.79 | 481,234 |
| 2022-04-20 | $5.11 | $5.16 | $5.01 | $5.04 | $4.95 | 456,650 |
| 2022-04-19 | $5.00 | $5.08 | $4.98 | $5.04 | $4.95 | 452,484 |
| 2022-04-18 | $5.00 | $5.14 | $4.98 | $5.05 | $4.96 | 431,799 |
| 2022-04-14 | $5.10 | $5.13 | $5.01 | $5.04 | $4.95 | 643,879 |
| 2022-04-13 | $5.16 | $5.19 | $5.08 | $5.10 | $5.01 | 532,619 |
| 2022-04-12 | $5.36 | $5.41 | $5.19 | $5.21 | $5.12 | 874,725 |
| 2022-04-11 | $5.37 | $5.45 | $5.27 | $5.28 | $5.19 | 725,895 |
| 2022-04-08 | $5.26 | $5.39 | $5.18 | $5.33 | $5.24 | 435,432 |
| 2022-04-07 | $5.42 | $5.43 | $5.27 | $5.34 | $5.25 | 386,632 |
| 2022-04-06 | $5.38 | $5.47 | $5.30 | $5.40 | $5.31 | 658,633 |
| 2022-04-05 | $5.49 | $5.59 | $5.42 | $5.49 | $5.40 | 783,846 |
| 2022-04-04 | $5.40 | $5.53 | $5.32 | $5.47 | $5.38 | 911,608 |
| 2022-04-01 | $5.14 | $5.38 | $5.00 | $5.37 | $5.28 | 1,855,929 |
| 2022-03-31 | $5.08 | $5.12 | $5.02 | $5.04 | $4.95 | 536,960 |
| 2022-03-30 | $5.20 | $5.22 | $5.02 | $5.03 | $4.94 | 523,173 |
| 2022-03-29 | $5.21 | $5.34 | $5.16 | $5.23 | $5.14 | 573,299 |
| 2022-03-28 | $5.12 | $5.14 | $5.06 | $5.12 | $5.03 | 594,340 |
| 2022-03-25 | $5.15 | $5.22 | $5.07 | $5.18 | $5.09 | 1,210,366 |
| 2022-03-24 | $4.95 | $5.03 | $4.86 | $5.02 | $4.93 | 1,036,755 |
| 2022-03-23 | $4.81 | $4.91 | $4.76 | $4.84 | $4.76 | 472,133 |
| 2022-03-22 | $4.79 | $4.90 | $4.77 | $4.85 | $4.77 | 1,096,801 |
| 2022-03-21 | $4.63 | $4.71 | $4.56 | $4.65 | $4.57 | 608,394 |
| 2022-03-18 | $4.46 | $4.60 | $4.45 | $4.52 | $4.44 | 798,363 |
| 2022-03-17 | $4.42 | $4.54 | $4.36 | $4.50 | $4.42 | 800,196 |
| 2022-03-16 | $4.39 | $4.49 | $4.34 | $4.43 | $4.35 | 517,636 |
| 2022-03-15 | $4.31 | $4.47 | $4.26 | $4.36 | $4.29 | 596,350 |
| 2022-03-14 | $4.37 | $4.44 | $4.30 | $4.34 | $4.27 | 463,599 |
| 2022-03-11 | $4.49 | $4.49 | $4.30 | $4.32 | $4.25 | 437,462 |
| 2022-03-10 | $4.38 | $4.53 | $4.32 | $4.47 | $4.39 | 488,063 |
| 2022-03-09 | $4.55 | $4.66 | $4.54 | $4.57 | $4.49 | 656,037 |
| 2022-03-08 | $4.35 | $4.53 | $4.32 | $4.44 | $4.36 | 864,343 |
| 2022-03-07 | $4.57 | $4.57 | $4.42 | $4.43 | $4.35 | 876,531 |
| 2022-03-04 | $4.65 | $4.72 | $4.64 | $4.70 | $4.62 | 569,133 |
| 2022-03-03 | $4.77 | $4.81 | $4.70 | $4.75 | $4.67 | 1,113,393 |
| 2022-03-02 | $4.56 | $4.66 | $4.44 | $4.62 | $4.54 | 1,805,928 |
| 2022-03-01 | $4.56 | $4.71 | $4.45 | $4.49 | $4.41 | 814,698 |
| 2022-02-28 | $4.50 | $4.58 | $4.44 | $4.55 | $4.47 | 613,495 |
| 2022-02-25 | $4.53 | $4.56 | $4.43 | $4.50 | $4.42 | 1,034,328 |
| 2022-02-24 | $4.30 | $4.44 | $4.21 | $4.44 | $4.36 | 1,564,268 |
| 2022-02-23 | $4.45 | $4.51 | $4.40 | $4.42 | $4.34 | 1,236,820 |
| 2022-02-22 | $4.26 | $4.35 | $4.24 | $4.32 | $4.25 | 1,737,872 |
| 2022-02-18 | $4.16 | $4.17 | $4.11 | $4.12 | $4.05 | 946,270 |
| 2022-02-17 | $4.22 | $4.23 | $4.11 | $4.15 | $4.08 | 740,865 |
| 2022-02-16 | $4.35 | $4.38 | $4.25 | $4.30 | $4.23 | 992,518 |
| 2022-02-15 | $4.18 | $4.24 | $4.16 | $4.22 | $4.15 | 1,247,548 |
| 2022-02-14 | $4.20 | $4.23 | $4.12 | $4.15 | $4.08 | 850,865 |
| 2022-02-11 | $4.24 | $4.32 | $4.09 | $4.12 | $4.05 | 1,271,691 |
| 2022-02-10 | $4.15 | $4.30 | $4.15 | $4.20 | $4.13 | 886,233 |
| 2022-02-09 | $4.13 | $4.27 | $4.13 | $4.18 | $4.11 | 1,156,127 |
| 2022-02-08 | $4.09 | $4.19 | $4.06 | $4.15 | $4.08 | 1,159,096 |
| 2022-02-07 | $4.09 | $4.15 | $4.05 | $4.11 | $4.04 | 1,176,620 |
| 2022-02-04 | $4.11 | $4.11 | $3.96 | $4.07 | $4.00 | 1,294,271 |
| 2022-02-03 | $4.25 | $4.31 | $4.25 | $4.28 | $4.21 | 721,302 |
| 2022-02-02 | $4.34 | $4.34 | $4.26 | $4.30 | $4.23 | 1,281,632 |
| 2022-02-01 | $4.30 | $4.37 | $4.26 | $4.37 | $4.30 | 909,602 |
| 2022-01-31 | $4.22 | $4.31 | $4.18 | $4.25 | $4.18 | 1,230,551 |
| 2022-01-28 | $4.06 | $4.10 | $3.98 | $4.03 | $3.96 | 755,082 |
| 2022-01-27 | $4.02 | $4.11 | $3.97 | $4.02 | $3.95 | 708,565 |
| 2022-01-26 | $3.98 | $4.07 | $3.89 | $3.95 | $3.88 | 948,222 |
| 2022-01-25 | $3.80 | $3.97 | $3.79 | $3.93 | $3.86 | 1,021,583 |
| 2022-01-24 | $3.58 | $3.84 | $3.55 | $3.84 | $3.77 | 1,715,432 |
| 2022-01-21 | $3.62 | $3.71 | $3.59 | $3.61 | $3.55 | 1,243,532 |
| 2022-01-20 | $3.73 | $3.80 | $3.69 | $3.70 | $3.64 | 1,417,328 |
| 2022-01-19 | $3.63 | $3.75 | $3.63 | $3.68 | $3.62 | 1,283,715 |
| 2022-01-18 | $3.53 | $3.65 | $3.51 | $3.56 | $3.50 | 1,645,170 |
| 2022-01-14 | $3.54 | $3.69 | $3.52 | $3.64 | $3.58 | 1,424,791 |
| 2022-01-13 | $3.52 | $3.64 | $3.51 | $3.58 | $3.52 | 2,153,152 |
| 2022-01-12 | $3.57 | $3.69 | $3.54 | $3.69 | $3.63 | 748,593 |
| 2022-01-11 | $3.42 | $3.55 | $3.38 | $3.54 | $3.48 | 1,007,243 |
| 2022-01-10 | $3.41 | $3.47 | $3.37 | $3.44 | $3.38 | 981,824 |
| 2022-01-07 | $3.45 | $3.49 | $3.39 | $3.40 | $3.34 | 962,923 |
| 2022-01-06 | $3.53 | $3.55 | $3.43 | $3.45 | $3.39 | 1,378,645 |
| 2022-01-05 | $3.71 | $3.77 | $3.56 | $3.57 | $3.51 | 1,079,881 |
| 2022-01-04 | $3.69 | $3.78 | $3.69 | $3.73 | $3.67 | 948,258 |
| 2022-01-03 | $3.80 | $3.81 | $3.67 | $3.71 | $3.65 | 1,477,485 |
| 2021-12-31 | $3.94 | $4.11 | $3.90 | $3.99 | $3.92 | 634,101 |
| 2021-12-30 | $3.86 | $3.99 | $3.84 | $3.92 | $3.85 | 861,858 |
| 2021-12-29 | $3.96 | $3.98 | $3.86 | $3.86 | $3.79 | 396,912 |
| 2021-12-28 | $3.93 | $4.04 | $3.89 | $4.01 | $3.94 | 467,957 |
| 2021-12-27 | $3.93 | $3.95 | $3.89 | $3.95 | $3.88 | 371,485 |
| 2021-12-23 | $3.89 | $3.98 | $3.85 | $3.93 | $3.86 | 546,735 |
| 2021-12-22 | $3.91 | $3.97 | $3.86 | $3.92 | $3.85 | 775,303 |
| 2021-12-21 | $3.96 | $3.98 | $3.94 | $3.95 | $3.88 | 495,775 |
| 2021-12-20 | $4.00 | $4.05 | $3.95 | $3.96 | $3.89 | 579,672 |
| 2021-12-17 | $3.95 | $4.11 | $3.94 | $4.07 | $4.00 | 792,378 |
| 2021-12-16 | $4.10 | $4.17 | $4.07 | $4.09 | $4.02 | 658,165 |
| 2021-12-15 | $4.05 | $4.13 | $4.03 | $4.11 | $4.04 | 506,342 |
| 2021-12-14 | $4.06 | $4.11 | $4.03 | $4.09 | $4.02 | 614,073 |
| 2021-12-13 | $4.09 | $4.13 | $4.03 | $4.06 | $3.99 | 280,065 |
| 2021-12-10 | $4.27 | $4.27 | $4.11 | $4.14 | $4.07 | 537,188 |
| 2021-12-09 | $4.13 | $4.13 | $4.07 | $4.08 | $4.01 | 473,481 |
| 2021-12-08 | $3.99 | $4.17 | $3.98 | $4.16 | $4.09 | 910,843 |
| 2021-12-07 | $3.97 | $4.07 | $3.95 | $4.03 | $3.96 | 586,722 |
| 2021-12-06 | $3.93 | $3.99 | $3.89 | $3.95 | $3.88 | 640,373 |
| 2021-12-03 | $4.12 | $4.15 | $3.94 | $3.99 | $3.92 | 754,793 |
| 2021-12-02 | $3.98 | $4.05 | $3.91 | $3.97 | $3.90 | 622,443 |
| 2021-12-01 | $4.05 | $4.12 | $3.84 | $3.84 | $3.77 | 886,743 |
| 2021-11-30 | $4.11 | $4.12 | $3.92 | $4.05 | $3.98 | 1,031,631 |
| 2021-11-29 | $4.12 | $4.17 | $4.05 | $4.14 | $4.07 | 491,608 |
| 2021-11-26 | $4.18 | $4.19 | $4.07 | $4.10 | $4.03 | 348,198 |
| 2021-11-24 | $4.12 | $4.26 | $4.10 | $4.15 | $4.08 | 359,082 |
| 2021-11-23 | $4.09 | $4.14 | $3.96 | $4.11 | $4.04 | 608,022 |
| 2021-11-22 | $4.19 | $4.22 | $4.08 | $4.11 | $4.04 | 639,525 |
| 2021-11-19 | $4.19 | $4.26 | $4.08 | $4.11 | $4.04 | 616,995 |
| 2021-11-18 | $4.03 | $4.09 | $4.00 | $4.07 | $4.00 | 949,676 |
| 2021-11-17 | $4.29 | $4.30 | $4.12 | $4.14 | $4.07 | 1,072,250 |
| 2021-11-16 | $4.49 | $4.49 | $4.36 | $4.38 | $4.31 | 1,255,787 |
| 2021-11-15 | $4.41 | $4.51 | $4.37 | $4.44 | $4.36 | 429,774 |
| 2021-11-12 | $4.37 | $4.41 | $4.30 | $4.35 | $4.28 | 844,111 |
| 2021-11-11 | $4.37 | $4.48 | $4.37 | $4.42 | $4.34 | 547,078 |
| 2021-11-10 | $4.34 | $4.45 | $4.31 | $4.34 | $4.27 | 470,179 |
| 2021-11-09 | $4.17 | $4.44 | $4.17 | $4.30 | $4.23 | 899,630 |
| 2021-11-08 | $4.20 | $4.25 | $4.17 | $4.18 | $4.11 | 510,952 |
| 2021-11-05 | $4.18 | $4.29 | $4.12 | $4.22 | $4.15 | 1,578,986 |
| 2021-11-04 | $4.34 | $4.35 | $4.09 | $4.11 | $4.04 | 2,261,212 |
| 2021-11-03 | $4.36 | $4.49 | $4.29 | $4.47 | $4.39 | 1,411,301 |
| 2021-11-02 | $4.58 | $4.64 | $4.41 | $4.42 | $4.34 | 768,022 |
| 2021-11-01 | $4.57 | $4.58 | $4.48 | $4.56 | $4.48 | 862,648 |
| 2021-10-29 | $4.56 | $4.70 | $4.51 | $4.56 | $4.48 | 978,847 |
| 2021-10-28 | $4.51 | $4.65 | $4.49 | $4.59 | $4.51 | 1,371,402 |
| 2021-10-27 | $4.73 | $4.79 | $4.62 | $4.66 | $4.58 | 965,693 |
| 2021-10-26 | $4.82 | $4.82 | $4.61 | $4.68 | $4.60 | 861,602 |
| 2021-10-25 | $4.65 | $4.91 | $4.65 | $4.87 | $4.79 | 998,604 |
| 2021-10-22 | $4.79 | $4.79 | $4.51 | $4.70 | $4.62 | 1,760,958 |
| 2021-10-21 | $5.09 | $5.10 | $4.80 | $4.89 | $4.81 | 1,794,865 |
| 2021-10-20 | $5.22 | $5.30 | $5.12 | $5.21 | $5.12 | 951,733 |
| 2021-10-19 | $5.20 | $5.26 | $5.07 | $5.16 | $5.07 | 1,692,147 |
| 2021-10-18 | $5.52 | $5.52 | $5.23 | $5.25 | $5.16 | 2,917,708 |
| 2021-10-15 | $5.72 | $6.02 | $5.68 | $5.71 | $5.61 | 5,111,238 |
| 2021-10-14 | $4.97 | $5.03 | $4.90 | $5.03 | $4.94 | 1,205,353 |
| 2021-10-13 | $4.80 | $5.07 | $4.79 | $5.00 | $4.91 | 1,363,595 |
| 2021-10-12 | $4.77 | $4.86 | $4.66 | $4.68 | $4.60 | 895,712 |
| 2021-10-11 | $4.43 | $4.67 | $4.43 | $4.67 | $4.59 | 1,185,514 |
| 2021-10-08 | $4.41 | $4.53 | $4.29 | $4.49 | $4.41 | 1,848,072 |
| 2021-10-07 | $4.71 | $4.71 | $4.55 | $4.55 | $4.47 | 1,157,912 |
| 2021-10-06 | $4.53 | $4.75 | $4.53 | $4.66 | $4.58 | 1,731,604 |
| 2021-10-05 | $4.51 | $4.67 | $4.46 | $4.64 | $4.56 | 1,720,276 |
| 2021-10-04 | $4.61 | $4.62 | $4.35 | $4.36 | $4.29 | 1,961,492 |
| 2021-10-01 | $4.77 | $4.78 | $4.64 | $4.67 | $4.59 | 636,157 |
| 2021-09-30 | $4.75 | $4.87 | $4.70 | $4.71 | $4.63 | 929,571 |
| 2021-09-29 | $4.81 | $4.81 | $4.64 | $4.69 | $4.61 | 651,370 |
| 2021-09-28 | $4.93 | $4.96 | $4.73 | $4.76 | $4.68 | 959,680 |
| 2021-09-27 | $5.06 | $5.07 | $4.92 | $4.96 | $4.88 | 1,028,539 |
| 2021-09-24 | $4.97 | $5.14 | $4.95 | $5.10 | $5.01 | 911,690 |
| 2021-09-23 | $4.96 | $5.07 | $4.96 | $5.01 | $4.92 | 499,102 |
| 2021-09-22 | $5.02 | $5.06 | $4.93 | $4.94 | $4.86 | 804,501 |
| 2021-09-21 | $4.88 | $5.07 | $4.84 | $4.98 | $4.90 | 1,098,138 |
| 2021-09-20 | $4.89 | $4.93 | $4.76 | $4.83 | $4.75 | 1,195,117 |
| 2021-09-17 | $5.06 | $5.07 | $4.96 | $5.04 | $4.95 | 817,373 |
| 2021-09-16 | $5.21 | $5.21 | $5.12 | $5.13 | $5.04 | 724,807 |
| 2021-09-15 | $5.28 | $5.30 | $5.19 | $5.24 | $5.15 | 748,604 |
| 2021-09-14 | $5.36 | $5.51 | $5.29 | $5.30 | $5.21 | 806,151 |
| 2021-09-13 | $5.30 | $5.45 | $5.29 | $5.30 | $5.21 | 754,580 |
| 2021-09-10 | $5.44 | $5.45 | $5.18 | $5.18 | $5.09 | 1,109,491 |
| 2021-09-09 | $5.13 | $5.40 | $5.07 | $5.38 | $5.29 | 1,621,017 |
| 2021-09-08 | $5.51 | $5.51 | $5.02 | $5.04 | $4.95 | 1,556,204 |
| 2021-09-07 | $5.31 | $5.66 | $5.31 | $5.58 | $5.49 | 1,001,184 |
| 2021-09-03 | $5.27 | $5.30 | $5.17 | $5.24 | $5.15 | 787,678 |
| 2021-09-02 | $5.35 | $5.35 | $5.24 | $5.27 | $5.18 | 987,588 |
| 2021-09-01 | $5.51 | $5.54 | $5.40 | $5.41 | $5.32 | 778,501 |
| 2021-08-31 | $5.69 | $5.71 | $5.51 | $5.53 | $5.44 | 417,869 |
| 2021-08-30 | $5.68 | $5.75 | $5.65 | $5.67 | $5.57 | 369,210 |
| 2021-08-27 | $5.54 | $5.68 | $5.53 | $5.63 | $5.53 | 341,258 |
| 2021-08-26 | $5.71 | $5.72 | $5.53 | $5.55 | $5.46 | 569,008 |
| 2021-08-25 | $5.62 | $5.78 | $5.60 | $5.78 | $5.68 | 526,235 |
| 2021-08-24 | $5.65 | $5.75 | $5.63 | $5.64 | $5.54 | 602,856 |
| 2021-08-23 | $5.56 | $5.66 | $5.51 | $5.60 | $5.50 | 593,306 |
| 2021-08-20 | $5.39 | $5.51 | $5.36 | $5.50 | $5.41 | 1,179,859 |
| 2021-08-19 | $5.33 | $5.49 | $5.32 | $5.43 | $5.34 | 666,903 |
| 2021-08-18 | $5.53 | $5.55 | $5.38 | $5.42 | $5.33 | 727,133 |
| 2021-08-17 | $5.69 | $5.76 | $5.59 | $5.66 | $5.56 | 524,874 |
| 2021-08-16 | $5.79 | $5.88 | $5.73 | $5.80 | $5.70 | 531,456 |
| 2021-08-13 | $5.76 | $5.86 | $5.70 | $5.80 | $5.70 | 554,361 |
| 2021-08-12 | $5.77 | $5.82 | $5.72 | $5.74 | $5.64 | 273,112 |
| 2021-08-11 | $5.81 | $5.85 | $5.75 | $5.81 | $5.71 | 457,179 |
| 2021-08-10 | $5.80 | $5.86 | $5.76 | $5.83 | $5.73 | 483,946 |
| 2021-08-09 | $5.83 | $5.95 | $5.77 | $5.81 | $5.71 | 605,603 |
| 2021-08-06 | $5.79 | $5.86 | $5.68 | $5.82 | $5.72 | 445,616 |
| 2021-08-05 | $5.88 | $5.98 | $5.74 | $5.75 | $5.65 | 865,828 |
| 2021-08-04 | $5.86 | $5.90 | $5.69 | $5.79 | $5.69 | 1,181,918 |
| 2021-08-03 | $5.88 | $5.97 | $5.78 | $5.97 | $5.87 | 1,292,354 |
| 2021-08-02 | $6.12 | $6.21 | $6.02 | $6.07 | $5.97 | 995,971 |
| 2021-07-30 | $6.26 | $6.41 | $6.00 | $6.05 | $5.95 | 1,382,042 |
| 2021-07-29 | $6.45 | $6.46 | $6.23 | $6.23 | $6.12 | 930,569 |
| 2021-07-28 | $6.69 | $6.74 | $6.57 | $6.68 | $6.57 | 593,493 |
| 2021-07-27 | $6.60 | $6.69 | $6.59 | $6.64 | $6.53 | 488,771 |
| 2021-07-26 | $6.61 | $6.76 | $6.60 | $6.70 | $6.59 | 526,723 |
| 2021-07-23 | $6.75 | $6.77 | $6.51 | $6.52 | $6.41 | 773,192 |
| 2021-07-22 | $6.92 | $6.92 | $6.74 | $6.75 | $6.64 | 387,907 |
| 2021-07-21 | $6.85 | $7.05 | $6.78 | $6.99 | $6.87 | 797,728 |
| 2021-07-20 | $6.79 | $6.95 | $6.77 | $6.85 | $6.73 | 384,012 |
| 2021-07-19 | $6.83 | $6.91 | $6.76 | $6.88 | $6.76 | 505,281 |
| 2021-07-16 | $7.08 | $7.11 | $7.01 | $7.04 | $6.92 | 687,408 |
| 2021-07-15 | $7.16 | $7.18 | $6.92 | $6.95 | $6.83 | 777,822 |
| 2021-07-14 | $7.25 | $7.27 | $7.17 | $7.22 | $7.10 | 379,225 |
| 2021-07-13 | $7.15 | $7.17 | $7.09 | $7.11 | $6.99 | 438,985 |
| 2021-07-12 | $7.20 | $7.21 | $7.06 | $7.19 | $7.07 | 613,613 |
| 2021-07-09 | $7.17 | $7.20 | $7.08 | $7.18 | $7.06 | 188,380 |
| 2021-07-08 | $7.06 | $7.19 | $6.99 | $7.08 | $6.96 | 639,097 |
| 2021-07-07 | $7.26 | $7.26 | $7.01 | $7.20 | $7.08 | 834,115 |
| 2021-07-06 | $7.50 | $7.50 | $7.23 | $7.25 | $7.13 | 890,522 |
| 2021-07-02 | $7.75 | $7.78 | $7.61 | $7.77 | $7.64 | 326,639 |
| 2021-07-01 | $7.85 | $7.85 | $7.56 | $7.62 | $7.49 | 646,931 |
| 2021-06-30 | $7.71 | $7.84 | $7.70 | $7.79 | $7.66 | 386,362 |
| 2021-06-29 | $7.85 | $7.86 | $7.64 | $7.83 | $7.70 | 648,357 |
| 2021-06-28 | $7.89 | $7.95 | $7.80 | $7.86 | $7.73 | 433,857 |
| 2021-06-25 | $8.09 | $8.11 | $7.80 | $7.89 | $7.76 | 836,387 |
| 2021-06-24 | $8.15 | $8.17 | $8.05 | $8.12 | $7.98 | 380,061 |
| 2021-06-23 | $8.25 | $8.41 | $8.00 | $8.01 | $7.87 | 855,420 |
| 2021-06-22 | $8.16 | $8.40 | $7.95 | $8.31 | $8.17 | 1,422,478 |
| 2021-06-21 | $7.67 | $8.10 | $7.66 | $8.03 | $7.89 | 909,036 |
| 2021-06-18 | $7.64 | $7.69 | $7.39 | $7.43 | $7.30 | 635,552 |
| 2021-06-17 | $7.68 | $7.79 | $7.60 | $7.60 | $7.47 | 557,110 |
| 2021-06-16 | $7.65 | $7.78 | $7.59 | $7.66 | $7.53 | 526,768 |
| 2021-06-15 | $7.69 | $7.71 | $7.56 | $7.64 | $7.51 | 517,625 |
| 2021-06-14 | $7.67 | $7.83 | $7.66 | $7.74 | $7.61 | 835,707 |
| 2021-06-11 | $7.85 | $7.88 | $7.58 | $7.61 | $7.48 | 940,652 |
| 2021-06-10 | $7.81 | $8.01 | $7.80 | $7.92 | $7.79 | 701,069 |
| 2021-06-09 | $7.85 | $7.93 | $7.77 | $7.82 | $7.69 | 1,008,634 |
| 2021-06-08 | $7.90 | $8.12 | $7.77 | $7.84 | $7.71 | 1,503,954 |
| 2021-06-07 | $8.03 | $8.10 | $7.86 | $7.99 | $7.85 | 2,713,928 |
| 2021-06-04 | $7.94 | $8.26 | $7.94 | $8.24 | $8.10 | 713,111 |
| 2021-06-03 | $8.11 | $8.12 | $7.81 | $7.92 | $7.79 | 484,655 |
| 2021-06-02 | $7.89 | $8.02 | $7.82 | $7.97 | $7.83 | 800,038 |
| 2021-06-01 | $7.73 | $7.87 | $7.63 | $7.87 | $7.74 | 1,594,346 |
| 2021-05-28 | $7.39 | $7.53 | $7.34 | $7.50 | $7.37 | 727,732 |
| 2021-05-27 | $7.17 | $7.42 | $7.13 | $7.40 | $7.27 | 825,457 |
| 2021-05-26 | $7.13 | $7.17 | $6.98 | $7.09 | $6.97 | 790,839 |
| 2021-05-25 | $6.89 | $7.11 | $6.82 | $7.06 | $6.94 | 1,217,640 |
| 2021-05-24 | $6.73 | $6.80 | $6.66 | $6.75 | $6.64 | 930,165 |
| 2021-05-21 | $6.69 | $6.69 | $6.53 | $6.59 | $6.48 | 878,040 |
| 2021-05-20 | $6.66 | $6.71 | $6.51 | $6.68 | $6.57 | 1,003,956 |
| 2021-05-19 | $6.75 | $6.81 | $6.56 | $6.61 | $6.50 | 1,537,725 |
| 2021-05-18 | $6.81 | $6.86 | $6.76 | $6.81 | $6.69 | 1,101,226 |
| 2021-05-17 | $6.82 | $6.92 | $6.75 | $6.86 | $6.74 | 1,237,019 |
| 2021-05-14 | $7.02 | $7.06 | $6.87 | $6.91 | $6.79 | 1,412,533 |
| 2021-05-13 | $7.00 | $7.09 | $6.90 | $6.96 | $6.84 | 806,677 |
| 2021-05-12 | $7.03 | $7.07 | $6.81 | $6.86 | $6.74 | 840,160 |
| 2021-05-11 | $7.05 | $7.18 | $7.02 | $7.10 | $6.98 | 989,635 |
| 2021-05-10 | $7.02 | $7.25 | $6.92 | $7.18 | $7.06 | 2,243,708 |
| 2021-05-07 | $6.89 | $7.07 | $6.84 | $7.01 | $6.89 | 785,391 |
| 2021-05-06 | $6.89 | $7.00 | $6.77 | $6.80 | $6.68 | 1,464,577 |
| 2021-05-05 | $7.24 | $7.40 | $7.22 | $7.33 | $6.81 | 1,057,400 |
| 2021-05-04 | $7.12 | $7.21 | $7.02 | $7.06 | $6.55 | 1,406,041 |
| 2021-05-03 | $7.48 | $7.52 | $7.27 | $7.35 | $6.82 | 1,660,048 |
| 2021-04-30 | $7.39 | $7.55 | $7.26 | $7.42 | $6.89 | 1,485,751 |
| 2021-04-29 | $7.06 | $7.36 | $7.04 | $7.29 | $6.77 | 1,027,007 |
| 2021-04-28 | $6.95 | $7.10 | $6.93 | $6.98 | $6.48 | 859,507 |
| 2021-04-27 | $7.00 | $7.03 | $6.85 | $6.88 | $6.39 | 1,233,313 |
| 2021-04-26 | $6.96 | $7.01 | $6.89 | $6.97 | $6.47 | 1,754,028 |
| 2021-04-23 | $7.03 | $7.06 | $6.87 | $6.88 | $6.39 | 1,681,330 |
| 2021-04-22 | $7.04 | $7.18 | $6.91 | $7.03 | $6.53 | 2,880,664 |
| 2021-04-21 | $7.00 | $7.02 | $6.71 | $6.92 | $6.42 | 1,555,527 |
| 2021-04-20 | $6.78 | $7.04 | $6.73 | $7.03 | $6.53 | 1,993,308 |
| 2021-04-19 | $6.41 | $6.60 | $6.40 | $6.48 | $6.02 | 1,082,468 |
| 2021-04-16 | $6.47 | $6.53 | $6.36 | $6.52 | $6.05 | 1,991,485 |
| 2021-04-15 | $6.72 | $6.74 | $6.41 | $6.43 | $5.97 | 2,545,068 |
| 2021-04-14 | $6.89 | $6.90 | $6.59 | $6.71 | $6.23 | 2,725,692 |
| 2021-04-13 | $6.72 | $6.93 | $6.68 | $6.82 | $6.33 | 3,478,119 |
| 2021-04-12 | $6.06 | $6.48 | $6.03 | $6.41 | $5.95 | 3,228,182 |
| 2021-04-09 | $6.09 | $6.11 | $5.84 | $5.89 | $5.47 | 4,255,237 |
| 2021-04-08 | $5.92 | $6.31 | $5.85 | $6.18 | $5.74 | 5,420,695 |
| 2021-04-07 | $5.92 | $5.95 | $5.75 | $5.79 | $5.38 | 2,215,673 |
| 2021-04-06 | $5.86 | $6.06 | $5.75 | $5.75 | $5.34 | 2,849,551 |
| 2021-04-05 | $5.71 | $5.77 | $5.63 | $5.75 | $5.34 | 1,165,088 |
| 2021-04-01 | $5.84 | $5.86 | $5.54 | $5.63 | $5.23 | 1,936,943 |
| 2021-03-31 | $5.85 | $6.06 | $5.74 | $5.82 | $5.40 | 3,473,239 |
| 2021-03-30 | $6.00 | $6.06 | $5.79 | $5.83 | $5.41 | 3,324,288 |
| 2021-03-29 | $5.38 | $5.82 | $5.37 | $5.79 | $5.38 | 2,526,063 |
| 2021-03-26 | $5.37 | $5.49 | $5.30 | $5.49 | $5.10 | 4,012,545 |
| 2021-03-25 | $5.10 | $5.29 | $5.07 | $5.17 | $4.80 | 3,125,486 |
| 2021-03-24 | $5.33 | $5.37 | $5.00 | $5.05 | $4.69 | 3,702,497 |
| 2021-03-23 | $5.24 | $5.46 | $5.23 | $5.32 | $4.94 | 2,994,059 |
| 2021-03-22 | $5.33 | $5.54 | $5.12 | $5.35 | $4.97 | 4,744,649 |
| 2021-03-19 | $4.57 | $5.25 | $4.57 | $5.08 | $4.72 | 3,222,138 |
| 2021-03-18 | $4.46 | $4.53 | $4.42 | $4.46 | $4.14 | 1,137,578 |
| 2021-03-17 | $4.33 | $4.46 | $4.31 | $4.45 | $4.13 | 1,150,878 |
| 2021-03-16 | $4.44 | $4.45 | $4.35 | $4.36 | $4.05 | 799,385 |
| 2021-03-15 | $4.40 | $4.52 | $4.38 | $4.40 | $4.08 | 1,790,314 |
| 2021-03-12 | $4.43 | $4.48 | $4.39 | $4.46 | $4.14 | 1,673,146 |
| 2021-03-11 | $4.45 | $4.48 | $4.38 | $4.47 | $4.15 | 1,911,583 |
| 2021-03-10 | $4.30 | $4.33 | $4.12 | $4.30 | $3.99 | 3,275,351 |
| 2021-03-09 | $3.91 | $4.10 | $3.85 | $4.01 | $3.72 | 4,991,462 |
| 2021-03-08 | $4.19 | $4.26 | $3.82 | $3.87 | $3.59 | 7,180,060 |
| 2021-03-05 | $17.46 | $17.46 | $16.75 | $17.05 | $15.83 | 1,369,397 |
| 2021-03-04 | $16.59 | $17.22 | $16.54 | $16.69 | $15.50 | 954,939 |
| 2021-03-03 | $15.95 | $16.58 | $15.49 | $16.40 | $15.23 | 1,826,759 |
| 2021-03-02 | $16.24 | $16.93 | $15.91 | $16.55 | $15.37 | 1,952,608 |
| 2021-03-01 | $16.32 | $17.23 | $15.21 | $16.51 | $15.33 | 3,449,024 |
| 2021-02-26 | $15.82 | $15.83 | $14.93 | $14.97 | $13.90 | 2,200,774 |
| 2021-02-25 | $15.91 | $16.07 | $15.30 | $15.38 | $14.28 | 2,374,773 |
| 2021-02-24 | $16.46 | $16.65 | $16.34 | $16.51 | $15.33 | 315,403 |
| 2021-02-23 | $16.31 | $16.53 | $16.11 | $16.45 | $15.27 | 794,173 |
| 2021-02-22 | $15.68 | $16.50 | $15.57 | $16.32 | $15.15 | 677,329 |
| 2021-02-19 | $16.22 | $16.60 | $16.20 | $16.50 | $15.32 | 562,078 |
| 2021-02-18 | $16.15 | $16.22 | $15.77 | $15.82 | $14.69 | 293,396 |
| 2021-02-17 | $16.41 | $16.49 | $16.16 | $16.16 | $15.00 | 459,217 |
| 2021-02-16 | $16.49 | $16.72 | $16.34 | $16.51 | $15.33 | 128,679 |
| 2021-02-12 | $16.23 | $16.55 | $16.21 | $16.45 | $15.27 | 277,406 |
| 2021-02-11 | $16.36 | $16.43 | $16.09 | $16.24 | $15.08 | 326,335 |
| 2021-02-10 | $16.17 | $16.22 | $15.87 | $16.15 | $14.99 | 468,629 |
| 2021-02-09 | $16.05 | $16.47 | $15.98 | $16.24 | $15.08 | 361,279 |
| 2021-02-08 | $15.90 | $16.49 | $15.83 | $16.30 | $15.13 | 446,996 |
| 2021-02-05 | $15.55 | $15.85 | $15.54 | $15.79 | $14.66 | 439,699 |
| 2021-02-04 | $15.23 | $15.38 | $15.03 | $15.27 | $14.18 | 456,410 |
| 2021-02-03 | $15.30 | $15.43 | $15.09 | $15.17 | $14.08 | 429,531 |
| 2021-02-02 | $15.10 | $15.22 | $14.71 | $15.15 | $14.07 | 982,401 |
| 2021-02-01 | $14.16 | $14.73 | $14.08 | $14.45 | $13.42 | 946,319 |
| 2021-01-29 | $13.73 | $14.04 | $13.65 | $13.69 | $12.71 | 592,209 |
| 2021-01-28 | $13.71 | $13.87 | $13.55 | $13.82 | $12.83 | 409,037 |
| 2021-01-27 | $13.99 | $14.01 | $13.60 | $13.66 | $12.68 | 326,172 |
| 2021-01-26 | $14.02 | $14.23 | $13.98 | $14.00 | $13.00 | 295,425 |
| 2021-01-25 | $13.75 | $13.76 | $13.43 | $13.61 | $12.64 | 160,906 |
| 2021-01-22 | $13.83 | $13.94 | $13.66 | $13.79 | $12.80 | 284,934 |
| 2021-01-21 | $14.53 | $14.53 | $14.11 | $14.19 | $13.17 | 195,234 |
| 2021-01-20 | $14.73 | $14.75 | $14.40 | $14.52 | $13.48 | 359,629 |
| 2021-01-19 | $14.42 | $14.64 | $14.25 | $14.54 | $13.50 | 324,470 |
| 2021-01-15 | $14.52 | $14.60 | $14.30 | $14.31 | $13.29 | 263,123 |
| 2021-01-14 | $14.80 | $14.89 | $14.36 | $14.71 | $13.66 | 486,560 |
| 2021-01-13 | $14.82 | $14.82 | $14.42 | $14.55 | $13.51 | 1,087,150 |
| 2021-01-12 | $13.61 | $14.35 | $13.61 | $14.15 | $13.14 | 1,037,047 |
| 2021-01-11 | $13.69 | $13.76 | $13.39 | $13.49 | $12.52 | 281,509 |
| 2021-01-08 | $14.04 | $14.18 | $13.76 | $14.03 | $13.03 | 433,963 |
| 2021-01-07 | $13.55 | $13.66 | $13.34 | $13.64 | $12.66 | 303,258 |
| 2021-01-06 | $13.52 | $14.01 | $13.44 | $13.66 | $12.68 | 505,870 |
| 2021-01-05 | $13.78 | $13.99 | $13.62 | $13.93 | $12.93 | 507,966 |
| 2021-01-04 | $14.55 | $14.66 | $14.14 | $14.15 | $13.14 | 443,496 |
| 2020-12-31 | $14.42 | $14.42 | $14.26 | $14.32 | $13.29 | 58,785 |
| 2020-12-30 | $14.45 | $14.57 | $14.28 | $14.38 | $13.35 | 137,193 |
| 2020-12-29 | $14.64 | $14.71 | $14.39 | $14.40 | $13.37 | 325,661 |
| 2020-12-28 | $13.99 | $14.41 | $13.98 | $14.34 | $13.31 | 681,198 |
| 2020-12-24 | $13.98 | $14.04 | $13.92 | $14.03 | $13.03 | 42,461 |
| 2020-12-23 | $13.96 | $14.10 | $13.90 | $13.94 | $12.94 | 133,329 |
| 2020-12-22 | $14.05 | $14.23 | $13.96 | $13.96 | $12.96 | 134,126 |
| 2020-12-21 | $13.95 | $14.09 | $13.86 | $14.02 | $13.02 | 316,068 |
| 2020-12-18 | $14.59 | $14.69 | $14.45 | $14.55 | $13.51 | 181,291 |
| 2020-12-17 | $14.62 | $14.66 | $14.41 | $14.45 | $13.42 | 198,984 |
| 2020-12-16 | $14.36 | $14.65 | $14.21 | $14.61 | $13.56 | 433,641 |
| 2020-12-15 | $14.34 | $14.47 | $14.04 | $14.39 | $13.36 | 662,068 |
| 2020-12-14 | $14.51 | $14.53 | $14.11 | $14.12 | $13.11 | 483,896 |
| 2020-12-11 | $13.93 | $14.45 | $13.89 | $14.22 | $13.20 | 472,404 |
| 2020-12-10 | $13.70 | $14.29 | $13.69 | $14.23 | $13.21 | 271,454 |
| 2020-12-09 | $14.03 | $14.04 | $13.74 | $13.80 | $12.81 | 428,905 |
| 2020-12-08 | $13.75 | $13.98 | $13.70 | $13.91 | $12.91 | 763,922 |
| 2020-12-07 | $13.72 | $13.93 | $13.54 | $13.56 | $12.59 | 229,594 |
| 2020-12-04 | $13.88 | $13.92 | $13.55 | $13.69 | $12.71 | 478,783 |
| 2020-12-03 | $13.50 | $14.09 | $13.39 | $13.82 | $12.83 | 1,406,166 |
| 2020-12-02 | $12.77 | $12.81 | $12.57 | $12.80 | $11.88 | 1,007,438 |
| 2020-12-01 | $12.85 | $13.01 | $12.81 | $13.01 | $12.08 | 407,713 |
| 2020-11-30 | $12.92 | $13.09 | $12.58 | $12.73 | $11.82 | 586,731 |
| 2020-11-27 | $12.96 | $13.16 | $12.95 | $13.06 | $12.13 | 192,084 |
| 2020-11-25 | $13.21 | $13.34 | $13.03 | $13.20 | $12.25 | 235,739 |
| 2020-11-24 | $13.02 | $13.19 | $12.89 | $13.17 | $12.23 | 365,010 |
| 2020-11-23 | $13.32 | $13.32 | $12.85 | $12.99 | $12.06 | 499,817 |
| 2020-11-20 | $13.41 | $13.48 | $13.26 | $13.47 | $12.51 | 622,678 |
| 2020-11-19 | $12.89 | $13.08 | $12.85 | $13.07 | $12.13 | 261,734 |
| 2020-11-18 | $12.97 | $13.10 | $12.84 | $12.86 | $11.94 | 280,522 |
| 2020-11-17 | $12.66 | $12.93 | $12.64 | $12.93 | $12.00 | 506,065 |
| 2020-11-16 | $12.73 | $12.81 | $12.62 | $12.70 | $11.79 | 285,624 |
| 2020-11-13 | $12.23 | $12.72 | $12.22 | $12.64 | $11.74 | 245,582 |
| 2020-11-12 | $12.42 | $12.50 | $12.09 | $12.15 | $11.28 | 290,301 |
| 2020-11-11 | $12.49 | $12.53 | $12.22 | $12.25 | $11.37 | 381,395 |
| 2020-11-10 | $12.17 | $12.43 | $12.12 | $12.43 | $11.54 | 546,134 |
| 2020-11-09 | $12.81 | $12.85 | $12.21 | $12.27 | $11.39 | 552,129 |
| 2020-11-06 | $11.77 | $12.25 | $11.73 | $12.25 | $11.37 | 211,931 |
| 2020-11-05 | $11.61 | $11.87 | $11.60 | $11.87 | $11.02 | 345,111 |
| 2020-11-04 | $10.92 | $11.38 | $10.85 | $11.34 | $10.53 | 264,891 |
| 2020-11-03 | $10.90 | $11.01 | $10.78 | $10.86 | $10.08 | 362,072 |
| 2020-11-02 | $10.86 | $11.04 | $10.74 | $10.84 | $10.06 | 138,894 |
| 2020-10-30 | $10.64 | $10.90 | $10.54 | $10.76 | $9.99 | 361,784 |
| 2020-10-29 | $10.84 | $10.90 | $10.64 | $10.86 | $10.08 | 269,640 |
| 2020-10-28 | $11.16 | $11.19 | $10.84 | $10.84 | $10.06 | 735,945 |
| 2020-10-27 | $11.81 | $11.87 | $11.50 | $11.53 | $10.70 | 316,958 |
| 2020-10-26 | $11.80 | $11.88 | $11.71 | $11.86 | $11.01 | 336,097 |
| 2020-10-23 | $11.88 | $11.90 | $11.76 | $11.82 | $10.97 | 296,414 |
| 2020-10-22 | $11.84 | $12.01 | $11.77 | $12.01 | $11.15 | 609,187 |
| 2020-10-21 | $11.94 | $12.00 | $11.81 | $11.90 | $11.05 | 245,076 |
| 2020-10-20 | $11.90 | $12.11 | $11.82 | $12.06 | $11.20 | 288,269 |
| 2020-10-19 | $11.91 | $12.14 | $11.74 | $11.78 | $10.94 | 354,922 |
| 2020-10-16 | $11.62 | $11.77 | $11.55 | $11.71 | $10.87 | 383,781 |
| 2020-10-15 | $11.61 | $11.76 | $11.58 | $11.69 | $10.85 | 380,326 |
| 2020-10-14 | $11.90 | $12.00 | $11.77 | $11.80 | $10.96 | 368,389 |
| 2020-10-13 | $11.96 | $11.98 | $11.70 | $11.86 | $11.01 | 380,954 |
| 2020-10-12 | $12.29 | $12.59 | $12.19 | $12.43 | $11.54 | 175,346 |
| 2020-10-09 | $12.30 | $12.31 | $12.10 | $12.20 | $11.33 | 423,179 |
| 2020-10-08 | $12.05 | $12.30 | $11.97 | $12.29 | $11.41 | 347,756 |
| 2020-10-07 | $12.30 | $12.51 | $12.10 | $12.29 | $11.41 | 247,149 |
| 2020-10-06 | $12.27 | $12.43 | $12.02 | $12.18 | $11.31 | 258,847 |
| 2020-10-05 | $12.01 | $12.30 | $11.94 | $12.22 | $11.35 | 237,633 |
| 2020-10-02 | $12.24 | $12.49 | $12.01 | $12.05 | $11.19 | 390,451 |
| 2020-10-01 | $12.25 | $12.44 | $12.02 | $12.42 | $11.53 | 308,075 |
| 2020-09-30 | $12.39 | $12.63 | $12.28 | $12.34 | $11.46 | 474,758 |
| 2020-09-29 | $12.42 | $12.78 | $12.38 | $12.39 | $11.50 | 369,575 |
| 2020-09-28 | $13.25 | $13.31 | $12.44 | $12.61 | $11.71 | 639,601 |
| 2020-09-25 | $13.29 | $13.32 | $13.16 | $13.28 | $12.33 | 433,991 |
| 2020-09-24 | $13.05 | $13.79 | $12.93 | $13.58 | $12.61 | 380,825 |
| 2020-09-23 | $13.50 | $13.53 | $12.85 | $12.86 | $11.94 | 463,392 |
| 2020-09-22 | $13.86 | $13.88 | $13.56 | $13.65 | $12.67 | 475,215 |
| 2020-09-21 | $13.59 | $13.88 | $13.48 | $13.77 | $12.78 | 210,303 |
| 2020-09-18 | $14.37 | $14.39 | $13.88 | $13.93 | $12.93 | 296,706 |
| 2020-09-17 | $14.11 | $14.58 | $14.11 | $14.53 | $13.49 | 521,732 |
| 2020-09-16 | $14.08 | $14.41 | $14.03 | $14.25 | $13.23 | 724,009 |
| 2020-09-15 | $13.99 | $14.16 | $13.80 | $13.94 | $12.94 | 282,704 |
| 2020-09-14 | $14.00 | $14.09 | $13.64 | $13.98 | $12.98 | 795,266 |
| 2020-09-11 | $13.24 | $13.91 | $13.06 | $13.76 | $12.77 | 1,082,030 |
| 2020-09-10 | $13.67 | $13.70 | $13.11 | $13.30 | $12.35 | 1,893,764 |
| 2020-09-09 | $11.86 | $11.92 | $11.63 | $11.68 | $10.84 | 171,093 |
| 2020-09-08 | $11.64 | $11.80 | $11.54 | $11.61 | $10.78 | 206,071 |
| 2020-09-04 | $11.91 | $11.97 | $11.70 | $11.87 | $11.02 | 231,597 |
| 2020-09-03 | $12.06 | $12.23 | $11.70 | $11.84 | $10.99 | 305,352 |
| 2020-09-02 | $12.02 | $12.09 | $11.88 | $11.97 | $11.11 | 204,196 |
| 2020-09-01 | $11.95 | $12.05 | $11.89 | $12.01 | $11.15 | 179,124 |
| 2020-08-31 | $11.75 | $11.80 | $11.57 | $11.58 | $10.75 | 241,765 |
| 2020-08-28 | $11.75 | $12.02 | $11.70 | $12.00 | $11.14 | 140,499 |
| 2020-08-27 | $11.64 | $11.64 | $11.33 | $11.52 | $10.70 | 123,831 |
| 2020-08-26 | $11.77 | $11.77 | $11.27 | $11.46 | $10.64 | 268,090 |
| 2020-08-25 | $11.56 | $11.81 | $11.48 | $11.77 | $10.93 | 217,149 |
| 2020-08-24 | $11.58 | $11.60 | $11.45 | $11.56 | $10.73 | 146,928 |
| 2020-08-21 | $11.43 | $11.52 | $11.31 | $11.48 | $10.66 | 220,274 |
| 2020-08-20 | $11.18 | $11.62 | $11.10 | $11.54 | $10.71 | 257,591 |
| 2020-08-19 | $11.82 | $11.85 | $11.52 | $11.54 | $10.71 | 431,021 |
| 2020-08-18 | $11.82 | $11.97 | $11.79 | $11.96 | $11.10 | 257,195 |
| 2020-08-17 | $12.01 | $12.02 | $11.54 | $11.60 | $10.77 | 261,386 |
| 2020-08-14 | $12.06 | $12.25 | $12.00 | $12.10 | $11.23 | 229,362 |
| 2020-08-13 | $12.24 | $12.36 | $12.04 | $12.06 | $11.20 | 205,896 |
| 2020-08-12 | $12.41 | $12.47 | $11.87 | $12.09 | $11.22 | 488,314 |
| 2020-08-11 | $12.35 | $12.74 | $12.30 | $12.47 | $11.58 | 258,628 |
| 2020-08-10 | $12.64 | $12.72 | $12.12 | $12.17 | $11.30 | 378,580 |
| 2020-08-07 | $12.44 | $12.59 | $12.29 | $12.52 | $11.62 | 679,323 |
| 2020-08-06 | $12.79 | $12.86 | $12.54 | $12.62 | $11.72 | 462,674 |
| 2020-08-05 | $13.23 | $13.47 | $12.83 | $12.88 | $11.96 | 436,845 |
| 2020-08-04 | $12.77 | $13.05 | $12.50 | $12.74 | $11.83 | 777,112 |
| 2020-08-03 | $13.27 | $13.28 | $12.81 | $12.90 | $11.98 | 497,486 |
| 2020-07-31 | $13.93 | $14.04 | $13.40 | $13.63 | $12.65 | 1,043,416 |
| 2020-07-30 | $15.05 | $15.05 | $14.20 | $14.26 | $13.24 | 620,309 |
| 2020-07-29 | $15.13 | $15.25 | $14.80 | $15.06 | $13.98 | 492,738 |
| 2020-07-28 | $14.84 | $15.31 | $14.71 | $15.03 | $13.95 | 400,961 |
| 2020-07-27 | $14.52 | $14.76 | $14.47 | $14.61 | $13.56 | 214,970 |
| 2020-07-24 | $14.05 | $14.39 | $13.94 | $14.34 | $13.31 | 216,451 |
| 2020-07-23 | $14.64 | $14.66 | $14.08 | $14.15 | $13.14 | 261,393 |
| 2020-07-22 | $15.01 | $15.07 | $14.61 | $14.76 | $13.70 | 361,377 |
| 2020-07-21 | $13.91 | $14.91 | $13.89 | $14.63 | $13.58 | 604,001 |
| 2020-07-20 | $13.26 | $13.38 | $13.04 | $13.38 | $12.42 | 214,835 |
| 2020-07-17 | $13.20 | $13.43 | $13.08 | $13.10 | $12.16 | 568,797 |
| 2020-07-16 | $13.00 | $13.11 | $12.85 | $12.98 | $12.05 | 175,107 |
| 2020-07-15 | $13.11 | $13.17 | $12.98 | $13.02 | $12.09 | 173,315 |
| 2020-07-14 | $12.59 | $13.07 | $12.43 | $12.98 | $12.05 | 227,750 |
| 2020-07-13 | $13.18 | $13.23 | $12.64 | $12.69 | $11.78 | 377,977 |
| 2020-07-10 | $13.26 | $13.43 | $13.12 | $13.24 | $12.29 | 303,380 |
| 2020-07-09 | $13.68 | $13.69 | $13.35 | $13.35 | $12.39 | 384,917 |
| 2020-07-08 | $13.47 | $13.51 | $13.23 | $13.45 | $12.49 | 240,364 |
| 2020-07-07 | $13.54 | $13.57 | $13.13 | $13.13 | $12.19 | 361,265 |
| 2020-07-06 | $13.70 | $13.77 | $13.46 | $13.53 | $12.56 | 261,562 |
| 2020-07-02 | $13.74 | $13.85 | $13.14 | $13.20 | $12.25 | 316,144 |
| 2020-07-01 | $13.10 | $13.76 | $13.06 | $13.57 | $12.60 | 403,472 |
| 2020-06-30 | $13.13 | $13.28 | $12.90 | $13.07 | $12.13 | 589,060 |
| 2020-06-29 | $12.93 | $13.38 | $12.63 | $13.32 | $12.37 | 635,788 |
| 2020-06-26 | $13.01 | $13.04 | $12.52 | $12.54 | $11.64 | 287,764 |
| 2020-06-25 | $12.98 | $13.39 | $12.98 | $13.27 | $12.32 | 365,234 |
| 2020-06-24 | $13.30 | $13.40 | $12.79 | $12.93 | $12.00 | 524,744 |
| 2020-06-23 | $13.24 | $13.68 | $13.20 | $13.57 | $12.60 | 472,659 |
| 2020-06-22 | $13.08 | $13.43 | $12.88 | $12.94 | $12.01 | 432,965 |
| 2020-06-19 | $12.45 | $13.07 | $12.35 | $12.95 | $12.02 | 488,330 |
| 2020-06-18 | $12.38 | $12.63 | $12.23 | $12.35 | $11.47 | 504,101 |
| 2020-06-17 | $12.59 | $12.88 | $12.37 | $12.64 | $11.74 | 208,855 |
| 2020-06-16 | $12.90 | $13.12 | $12.49 | $12.56 | $11.66 | 252,353 |
| 2020-06-15 | $12.22 | $12.75 | $12.11 | $12.61 | $11.71 | 346,767 |
| 2020-06-12 | $12.56 | $12.90 | $12.44 | $12.78 | $11.87 | 648,831 |
| 2020-06-11 | $12.73 | $12.85 | $12.08 | $12.12 | $11.25 | 238,342 |
| 2020-06-10 | $13.78 | $13.81 | $13.15 | $13.18 | $12.24 | 281,335 |
| 2020-06-09 | $13.58 | $13.71 | $13.36 | $13.61 | $12.64 | 232,831 |
| 2020-06-08 | $13.44 | $13.84 | $13.27 | $13.84 | $12.85 | 391,896 |
| 2020-06-05 | $13.76 | $13.85 | $13.37 | $13.38 | $12.42 | 438,210 |
| 2020-06-04 | $13.22 | $13.35 | $13.03 | $13.14 | $12.20 | 650,230 |
| 2020-06-03 | $13.47 | $14.05 | $13.31 | $13.31 | $12.36 | 1,042,519 |
| 2020-06-02 | $12.17 | $12.82 | $12.17 | $12.76 | $11.85 | 673,882 |
| 2020-06-01 | $11.74 | $12.20 | $11.72 | $12.04 | $11.18 | 565,138 |
| 2020-05-29 | $11.24 | $11.65 | $11.13 | $11.61 | $10.78 | 687,201 |
| 2020-05-28 | $11.64 | $11.67 | $11.25 | $11.34 | $10.53 | 490,730 |
| 2020-05-27 | $11.41 | $11.47 | $11.13 | $11.41 | $10.59 | 595,926 |
| 2020-05-26 | $11.29 | $11.31 | $10.96 | $11.06 | $10.27 | 666,696 |
| 2020-05-22 | $10.46 | $10.78 | $10.19 | $10.28 | $9.54 | 744,000 |
| 2020-05-21 | $9.81 | $10.10 | $9.81 | $10.05 | $9.33 | 602,345 |
| 2020-05-20 | $9.79 | $9.93 | $9.67 | $9.71 | $9.01 | 399,103 |
| 2020-05-19 | $9.82 | $9.83 | $9.50 | $9.50 | $8.82 | 677,243 |
| 2020-05-18 | $9.71 | $9.82 | $9.46 | $9.80 | $9.10 | 991,122 |
| 2020-05-15 | $9.99 | $10.16 | $9.39 | $9.39 | $8.72 | 821,032 |
| 2020-05-14 | $10.27 | $10.38 | $9.91 | $10.29 | $9.55 | 813,352 |
| 2020-05-13 | $11.17 | $11.26 | $10.74 | $10.78 | $10.01 | 400,095 |
| 2020-05-12 | $11.42 | $11.53 | $11.09 | $11.14 | $10.34 | 326,528 |
| 2020-05-11 | $11.40 | $11.50 | $11.20 | $11.24 | $10.44 | 449,966 |
| 2020-05-08 | $11.23 | $11.53 | $11.17 | $11.45 | $10.63 | 675,577 |
| 2020-05-07 | $10.95 | $11.36 | $10.64 | $10.97 | $10.18 | 1,002,070 |
| 2020-05-06 | $11.53 | $11.62 | $11.31 | $11.38 | $10.57 | 534,229 |
| 2020-05-05 | $12.03 | $12.65 | $11.65 | $11.73 | $10.89 | 425,158 |
| 2020-05-04 | $11.55 | $12.05 | $11.53 | $11.92 | $11.07 | 233,984 |
| 2020-05-01 | $12.01 | $12.08 | $11.75 | $11.91 | $10.96 | 241,335 |
| 2020-04-30 | $12.39 | $12.42 | $12.18 | $12.21 | $11.24 | 508,048 |
| 2020-04-29 | $12.10 | $12.72 | $12.05 | $12.69 | $11.68 | 550,323 |
| 2020-04-28 | $12.44 | $12.56 | $12.12 | $12.17 | $11.20 | 602,037 |
| 2020-04-27 | $12.05 | $12.30 | $11.80 | $12.25 | $11.27 | 645,551 |
| 2020-04-24 | $11.99 | $12.07 | $11.18 | $11.85 | $10.91 | 927,995 |
| 2020-04-23 | $13.10 | $13.22 | $12.48 | $12.51 | $11.51 | 521,233 |
| 2020-04-22 | $12.49 | $13.36 | $12.46 | $13.20 | $12.15 | 718,898 |
| 2020-04-21 | $12.04 | $12.10 | $11.71 | $11.97 | $11.02 | 323,402 |
| 2020-04-20 | $11.97 | $12.27 | $11.86 | $12.24 | $11.26 | 227,697 |
| 2020-04-17 | $12.42 | $12.42 | $12.11 | $12.20 | $11.23 | 228,144 |
| 2020-04-16 | $12.15 | $12.31 | $11.80 | $12.26 | $11.28 | 258,662 |
| 2020-04-15 | $12.09 | $12.28 | $12.00 | $12.08 | $11.12 | 205,229 |
| 2020-04-14 | $12.42 | $12.88 | $12.35 | $12.44 | $11.45 | 310,566 |
| 2020-04-13 | $12.18 | $12.31 | $11.96 | $12.25 | $11.27 | 185,169 |
| 2020-04-09 | $12.87 | $12.98 | $12.39 | $12.43 | $11.44 | 222,096 |
| 2020-04-08 | $12.53 | $12.87 | $12.17 | $12.85 | $11.83 | 589,061 |
| 2020-04-07 | $13.27 | $13.39 | $12.61 | $12.66 | $11.65 | 447,971 |
| 2020-04-06 | $12.26 | $12.64 | $12.19 | $12.41 | $11.42 | 537,993 |
| 2020-04-03 | $12.28 | $12.28 | $11.64 | $11.73 | $10.79 | 874,913 |
| 2020-04-02 | $12.15 | $12.85 | $12.07 | $12.39 | $11.40 | 467,370 |
| 2020-04-01 | $12.20 | $12.51 | $11.91 | $12.09 | $11.13 | 557,645 |
| 2020-03-31 | $12.44 | $12.82 | $12.35 | $12.61 | $11.60 | 435,030 |
| 2020-03-30 | $12.51 | $12.71 | $12.37 | $12.64 | $11.63 | 465,297 |
| 2020-03-27 | $12.51 | $13.01 | $12.42 | $12.66 | $11.65 | 722,753 |
| 2020-03-26 | $13.75 | $13.92 | $13.17 | $13.49 | $12.41 | 783,557 |
| 2020-03-25 | $13.93 | $14.15 | $13.55 | $13.90 | $12.79 | 540,995 |
| 2020-03-24 | $14.01 | $14.58 | $13.92 | $14.15 | $13.02 | 621,532 |
| 2020-03-23 | $12.89 | $13.71 | $12.65 | $13.51 | $12.43 | 675,796 |
| 2020-03-20 | $13.33 | $13.67 | $12.33 | $13.14 | $12.09 | 630,034 |
| 2020-03-19 | $11.38 | $13.59 | $10.59 | $12.68 | $11.67 | 646,177 |
| 2020-03-18 | $12.33 | $13.54 | $11.10 | $11.59 | $10.67 | 628,470 |
| 2020-03-17 | $12.82 | $13.83 | $12.45 | $13.18 | $12.13 | 1,894,981 |
| 2020-03-16 | $12.22 | $13.04 | $11.72 | $12.53 | $11.53 | 392,549 |
| 2020-03-13 | $13.53 | $14.03 | $12.10 | $13.88 | $12.77 | 628,392 |
| 2020-03-12 | $11.45 | $12.37 | $11.09 | $11.92 | $10.97 | 408,060 |
| 2020-03-11 | $13.94 | $14.04 | $12.73 | $13.14 | $12.09 | 572,814 |
| 2020-03-10 | $14.24 | $14.45 | $13.58 | $14.44 | $13.29 | 442,952 |
| 2020-03-09 | $13.28 | $13.85 | $12.95 | $13.62 | $12.53 | 406,131 |
| 2020-03-06 | $14.96 | $15.17 | $14.70 | $15.06 | $13.86 | 856,080 |
| 2020-03-05 | $15.95 | $15.95 | $15.07 | $15.40 | $14.17 | 604,859 |
| 2020-03-04 | $16.55 | $16.60 | $16.12 | $16.31 | $15.01 | 589,359 |
| 2020-03-03 | $16.27 | $16.76 | $16.21 | $16.38 | $15.07 | 654,414 |
| 2020-03-02 | $16.72 | $16.75 | $16.50 | $16.65 | $15.32 | 615,672 |
| 2020-02-28 | $15.74 | $16.36 | $15.49 | $16.25 | $14.95 | 688,104 |
| 2020-02-27 | $16.69 | $16.79 | $16.15 | $16.18 | $14.89 | 1,092,538 |
| 2020-02-26 | $17.78 | $18.04 | $17.29 | $17.29 | $15.91 | 617,487 |
| 2020-02-25 | $17.65 | $17.67 | $17.21 | $17.28 | $15.90 | 294,553 |
| 2020-02-24 | $17.72 | $17.72 | $17.29 | $17.35 | $15.97 | 369,840 |
| 2020-02-21 | $18.18 | $18.50 | $18.13 | $18.22 | $16.77 | 343,764 |
| 2020-02-20 | $18.70 | $18.71 | $18.29 | $18.44 | $16.97 | 1,000,811 |
| 2020-02-19 | $20.00 | $20.27 | $19.98 | $20.22 | $18.61 | 191,551 |
| 2020-02-18 | $19.71 | $20.14 | $19.71 | $19.97 | $18.38 | 241,539 |
| 2020-02-14 | $19.89 | $20.04 | $19.61 | $19.98 | $18.39 | 457,358 |
| 2020-02-13 | $19.96 | $19.99 | $19.65 | $19.89 | $18.30 | 384,589 |
| 2020-02-12 | $19.01 | $19.84 | $18.93 | $19.78 | $18.20 | 589,244 |
| 2020-02-11 | $19.05 | $19.24 | $18.91 | $19.07 | $17.55 | 302,234 |
| 2020-02-10 | $19.00 | $19.05 | $18.60 | $18.72 | $17.23 | 341,935 |
| 2020-02-07 | $19.60 | $19.61 | $18.98 | $19.01 | $17.49 | 626,193 |
| 2020-02-06 | $20.35 | $20.35 | $19.66 | $19.74 | $18.17 | 508,541 |
| 2020-02-05 | $20.37 | $20.45 | $19.97 | $20.19 | $18.58 | 762,384 |
| 2020-02-04 | $20.49 | $20.64 | $20.27 | $20.27 | $18.65 | 148,029 |
| 2020-02-03 | $20.11 | $20.28 | $20.05 | $20.15 | $18.54 | 305,123 |
| 2020-01-31 | $19.69 | $20.02 | $19.67 | $19.88 | $18.30 | 396,969 |
| 2020-01-30 | $19.49 | $19.96 | $19.42 | $19.86 | $18.28 | 325,331 |
| 2020-01-29 | $20.45 | $20.54 | $20.20 | $20.23 | $18.62 | 450,276 |
| 2020-01-28 | $20.30 | $20.60 | $20.18 | $20.56 | $18.92 | 323,695 |
| 2020-01-27 | $20.67 | $20.73 | $19.96 | $20.01 | $18.41 | 466,713 |
| 2020-01-24 | $21.40 | $21.45 | $21.02 | $21.28 | $19.58 | 384,459 |
| 2020-01-23 | $21.34 | $21.55 | $21.21 | $21.43 | $19.72 | 649,394 |
| 2020-01-22 | $21.64 | $21.64 | $21.39 | $21.46 | $19.75 | 306,780 |
| 2020-01-21 | $21.81 | $21.86 | $21.35 | $21.36 | $19.66 | 341,924 |
| 2020-01-17 | $21.75 | $21.79 | $21.44 | $21.60 | $19.88 | 632,158 |
| 2020-01-16 | $21.45 | $21.82 | $21.37 | $21.55 | $19.83 | 883,704 |
| 2020-01-15 | $21.41 | $21.46 | $21.08 | $21.17 | $19.48 | 679,531 |
| 2020-01-14 | $21.48 | $21.99 | $21.41 | $21.82 | $20.08 | 545,493 |
| 2020-01-13 | $21.77 | $21.97 | $21.64 | $21.65 | $19.92 | 330,290 |
| 2020-01-10 | $22.47 | $22.64 | $21.90 | $22.02 | $20.26 | 266,150 |
| 2020-01-09 | $22.51 | $22.58 | $22.30 | $22.38 | $20.60 | 294,181 |
| 2020-01-08 | $21.84 | $22.35 | $21.77 | $22.22 | $20.45 | 351,175 |
| 2020-01-07 | $21.71 | $21.92 | $21.47 | $21.83 | $20.09 | 304,907 |
| 2020-01-06 | $22.01 | $22.26 | $21.81 | $21.97 | $20.22 | 509,976 |
| 2020-01-03 | $21.89 | $22.31 | $21.88 | $22.16 | $20.39 | 306,114 |
| 2020-01-02 | $22.01 | $22.25 | $21.91 | $22.20 | $20.43 | 262,176 |
| 2019-12-31 | $21.71 | $21.93 | $21.71 | $21.87 | $20.13 | 92,904 |
| 2019-12-30 | $21.80 | $21.89 | $21.67 | $21.75 | $20.02 | 188,842 |
| 2019-12-27 | $21.86 | $21.86 | $21.56 | $21.69 | $19.96 | 319,631 |
| 2019-12-26 | $21.95 | $22.24 | $21.95 | $22.23 | $20.46 | 241,160 |
| 2019-12-24 | $21.74 | $22.00 | $21.70 | $21.96 | $20.21 | 50,837 |
| 2019-12-23 | $21.50 | $21.81 | $21.39 | $21.78 | $20.04 | 254,751 |
| 2019-12-20 | $21.57 | $21.57 | $21.28 | $21.29 | $19.59 | 197,730 |
| 2019-12-19 | $21.44 | $21.73 | $21.37 | $21.50 | $19.79 | 315,484 |
| 2019-12-18 | $21.21 | $21.71 | $21.02 | $21.71 | $19.98 | 490,023 |
| 2019-12-17 | $20.43 | $20.76 | $20.43 | $20.74 | $19.09 | 193,135 |
| 2019-12-16 | $20.70 | $20.83 | $20.62 | $20.64 | $18.99 | 304,499 |
| 2019-12-13 | $20.23 | $20.56 | $20.20 | $20.37 | $18.75 | 379,281 |
| 2019-12-12 | $20.98 | $21.33 | $20.90 | $21.24 | $19.55 | 448,057 |
| 2019-12-11 | $20.37 | $20.49 | $20.28 | $20.48 | $18.85 | 438,456 |
| 2019-12-10 | $20.08 | $20.21 | $19.93 | $20.00 | $18.41 | 454,395 |
| 2019-12-09 | $19.97 | $20.32 | $19.97 | $20.20 | $18.59 | 462,198 |
| 2019-12-06 | $19.58 | $20.11 | $19.58 | $20.06 | $18.46 | 761,836 |
| 2019-12-05 | $19.14 | $19.45 | $19.10 | $19.36 | $17.82 | 258,214 |
| 2019-12-04 | $19.08 | $19.28 | $19.04 | $19.13 | $17.61 | 285,927 |
| 2019-12-03 | $18.72 | $18.97 | $18.60 | $18.88 | $17.38 | 333,351 |
| 2019-12-02 | $18.85 | $18.97 | $18.81 | $18.91 | $17.40 | 321,326 |
| 2019-11-29 | $18.85 | $19.05 | $18.71 | $18.79 | $17.29 | 264,559 |
| 2019-11-27 | $18.88 | $18.88 | $18.43 | $18.53 | $17.05 | 313,228 |
| 2019-11-26 | $18.56 | $18.91 | $18.33 | $18.88 | $17.38 | 669,500 |
| 2019-11-25 | $18.91 | $18.95 | $18.61 | $18.76 | $17.26 | 248,823 |
| 2019-11-22 | $18.77 | $18.84 | $18.53 | $18.80 | $17.30 | 267,250 |
| 2019-11-21 | $18.80 | $18.91 | $18.45 | $18.82 | $17.32 | 361,658 |
| 2019-11-20 | $18.74 | $18.93 | $18.69 | $18.75 | $17.26 | 162,220 |
| 2019-11-19 | $18.84 | $18.99 | $18.76 | $18.79 | $17.29 | 337,322 |
| 2019-11-18 | $18.60 | $18.93 | $18.58 | $18.74 | $17.25 | 606,284 |
| 2019-11-15 | $18.85 | $19.00 | $18.79 | $18.98 | $17.47 | 224,517 |
| 2019-11-14 | $18.83 | $18.83 | $18.43 | $18.72 | $17.23 | 425,433 |
| 2019-11-13 | $18.87 | $19.03 | $18.47 | $18.70 | $17.21 | 636,893 |
| 2019-11-12 | $19.08 | $19.21 | $18.92 | $19.18 | $17.65 | 527,204 |
| 2019-11-11 | $19.24 | $19.62 | $19.24 | $19.56 | $18.00 | 284,630 |
| 2019-11-08 | $19.88 | $20.11 | $19.38 | $19.47 | $17.92 | 533,679 |
| 2019-11-07 | $20.49 | $20.69 | $20.44 | $20.62 | $18.98 | 213,725 |
| 2019-11-06 | $20.49 | $20.82 | $20.36 | $20.58 | $18.94 | 166,941 |
| 2019-11-05 | $20.95 | $21.04 | $20.76 | $20.88 | $19.22 | 205,133 |
| 2019-11-04 | $21.04 | $21.15 | $20.87 | $20.89 | $19.22 | 174,300 |
| 2019-11-01 | $20.84 | $21.23 | $20.73 | $21.21 | $19.52 | 413,960 |
| 2019-10-31 | $20.97 | $21.15 | $20.42 | $20.62 | $18.98 | 407,364 |
| 2019-10-30 | $20.33 | $20.82 | $20.18 | $20.76 | $19.11 | 274,900 |
| 2019-10-29 | $20.97 | $20.98 | $20.36 | $20.37 | $18.75 | 357,116 |
| 2019-10-28 | $21.08 | $21.19 | $20.95 | $21.08 | $19.40 | 224,925 |
| 2019-10-25 | $20.49 | $20.95 | $20.43 | $20.95 | $19.28 | 198,341 |
| 2019-10-24 | $20.62 | $20.73 | $20.36 | $20.43 | $18.80 | 164,792 |
| 2019-10-23 | $20.55 | $20.71 | $20.46 | $20.59 | $18.95 | 228,381 |
| 2019-10-22 | $20.50 | $20.99 | $20.49 | $20.81 | $19.15 | 710,889 |
| 2019-10-21 | $19.97 | $20.47 | $19.88 | $20.44 | $18.81 | 612,472 |
| 2019-10-18 | $19.96 | $20.11 | $19.84 | $19.97 | $18.38 | 167,473 |
| 2019-10-17 | $20.02 | $20.19 | $19.91 | $20.01 | $18.41 | 297,342 |
| 2019-10-16 | $19.46 | $19.90 | $19.38 | $19.88 | $18.30 | 251,179 |
| 2019-10-15 | $19.82 | $19.84 | $19.61 | $19.63 | $18.07 | 180,816 |
| 2019-10-14 | $19.53 | $19.69 | $19.35 | $19.64 | $18.07 | 187,503 |
| 2019-10-11 | $19.48 | $19.96 | $19.47 | $19.72 | $18.15 | 434,351 |
| 2019-10-10 | $19.17 | $19.64 | $19.16 | $19.25 | $17.72 | 314,865 |
| 2019-10-09 | $19.35 | $19.49 | $19.10 | $19.24 | $17.71 | 248,845 |
| 2019-10-08 | $19.57 | $19.63 | $19.11 | $19.17 | $17.64 | 445,170 |
| 2019-10-07 | $19.71 | $19.93 | $19.37 | $19.38 | $17.84 | 213,315 |
| 2019-10-04 | $19.62 | $19.92 | $19.59 | $19.89 | $18.30 | 262,208 |
| 2019-10-03 | $19.25 | $19.63 | $19.17 | $19.51 | $17.95 | 384,689 |
| 2019-10-02 | $19.22 | $19.23 | $18.86 | $19.05 | $17.53 | 408,797 |
| 2019-10-01 | $19.04 | $19.41 | $19.04 | $19.35 | $17.81 | 274,183 |
| 2019-09-30 | $19.31 | $19.50 | $19.23 | $19.23 | $17.70 | 137,088 |
| 2019-09-27 | $19.69 | $19.69 | $19.20 | $19.31 | $17.77 | 279,187 |
| 2019-09-26 | $19.95 | $19.98 | $19.41 | $19.51 | $17.95 | 428,251 |
| 2019-09-25 | $19.84 | $19.91 | $19.63 | $19.86 | $18.28 | 194,828 |
| 2019-09-24 | $19.91 | $20.02 | $19.72 | $19.97 | $18.38 | 336,630 |
| 2019-09-23 | $19.86 | $19.93 | $19.63 | $19.72 | $18.15 | 432,933 |
| 2019-09-20 | $20.16 | $20.28 | $19.93 | $20.07 | $18.47 | 448,171 |
| 2019-09-19 | $20.61 | $20.79 | $20.22 | $20.25 | $18.64 | 185,719 |
| 2019-09-18 | $20.92 | $21.02 | $20.62 | $20.70 | $19.05 | 311,191 |
| 2019-09-17 | $20.87 | $21.13 | $20.81 | $21.01 | $19.34 | 189,956 |
| 2019-09-16 | $20.89 | $21.43 | $20.74 | $21.12 | $19.44 | 173,287 |
| 2019-09-13 | $21.30 | $21.46 | $20.99 | $21.01 | $19.34 | 150,280 |
| 2019-09-12 | $21.80 | $22.02 | $21.46 | $21.51 | $19.80 | 236,157 |
| 2019-09-11 | $20.92 | $21.64 | $20.92 | $21.63 | $19.91 | 508,297 |
| 2019-09-10 | $20.16 | $20.35 | $19.93 | $20.22 | $18.61 | 371,940 |
| 2019-09-09 | $20.65 | $20.65 | $19.90 | $20.44 | $18.81 | 871,770 |
| 2019-09-06 | $21.61 | $21.71 | $20.68 | $20.70 | $19.05 | 379,858 |
| 2019-09-05 | $21.42 | $21.73 | $21.14 | $21.21 | $19.52 | 334,824 |
| 2019-09-04 | $20.86 | $21.15 | $20.70 | $21.12 | $19.44 | 189,677 |
| 2019-09-03 | $20.60 | $20.96 | $20.30 | $20.44 | $18.81 | 617,695 |
| 2019-08-30 | $21.03 | $21.28 | $20.82 | $21.14 | $19.45 | 239,771 |
| 2019-08-29 | $20.70 | $21.03 | $20.59 | $20.84 | $19.18 | 206,408 |
| 2019-08-28 | $20.65 | $20.75 | $20.56 | $20.56 | $18.92 | 134,749 |
| 2019-08-27 | $20.83 | $20.99 | $20.32 | $20.64 | $18.99 | 281,988 |
| 2019-08-26 | $21.33 | $21.33 | $20.51 | $20.63 | $18.99 | 275,781 |
| 2019-08-23 | $21.40 | $21.56 | $20.82 | $21.01 | $19.34 | 201,567 |
| 2019-08-22 | $22.14 | $22.31 | $21.58 | $21.62 | $19.90 | 357,538 |
| 2019-08-21 | $22.07 | $22.44 | $21.90 | $22.42 | $20.63 | 277,604 |
| 2019-08-20 | $21.56 | $22.21 | $21.40 | $21.89 | $20.15 | 423,372 |
| 2019-08-19 | $21.54 | $21.54 | $21.31 | $21.40 | $19.69 | 779,335 |
| 2019-08-16 | $21.28 | $21.60 | $21.13 | $21.42 | $19.71 | 516,687 |
| 2019-08-15 | $20.90 | $21.30 | $20.76 | $21.20 | $19.51 | 359,544 |
| 2019-08-14 | $21.80 | $21.82 | $20.96 | $21.00 | $19.33 | 496,533 |
| 2019-08-13 | $22.15 | $22.82 | $22.03 | $22.46 | $20.67 | 333,567 |
| 2019-08-12 | $22.44 | $22.69 | $22.26 | $22.48 | $20.69 | 387,251 |
| 2019-08-09 | $23.47 | $23.57 | $23.11 | $23.33 | $21.47 | 333,780 |
| 2019-08-08 | $23.60 | $23.82 | $23.48 | $23.63 | $21.75 | 229,831 |
| 2019-08-07 | $22.84 | $23.52 | $22.74 | $23.41 | $21.54 | 226,727 |
| 2019-08-06 | $23.77 | $23.77 | $23.04 | $23.25 | $21.40 | 307,574 |
| 2019-08-05 | $23.78 | $23.99 | $23.36 | $23.47 | $21.60 | 545,872 |
| 2019-08-02 | $24.28 | $24.43 | $23.98 | $24.30 | $22.36 | 226,352 |
| 2019-08-01 | $24.46 | $24.91 | $24.06 | $24.09 | $22.17 | 484,580 |
| 2019-07-31 | $24.89 | $25.08 | $24.07 | $24.36 | $22.42 | 493,710 |
| 2019-07-30 | $23.99 | $24.88 | $23.93 | $24.72 | $22.75 | 498,202 |
| 2019-07-29 | $23.81 | $23.97 | $23.64 | $23.85 | $21.95 | 421,411 |
| 2019-07-26 | $24.31 | $24.37 | $23.99 | $24.10 | $22.18 | 466,123 |
| 2019-07-25 | $23.79 | $24.77 | $23.56 | $24.49 | $22.54 | 648,555 |
| 2019-07-24 | $23.60 | $23.77 | $23.33 | $23.39 | $21.53 | 415,109 |
| 2019-07-23 | $24.09 | $24.17 | $23.44 | $23.47 | $21.60 | 398,264 |
| 2019-07-22 | $24.40 | $24.48 | $23.93 | $24.09 | $22.17 | 361,216 |
| 2019-07-19 | $24.54 | $24.59 | $24.26 | $24.28 | $22.34 | 320,554 |
| 2019-07-18 | $24.50 | $24.68 | $24.44 | $24.63 | $22.67 | 414,163 |
| 2019-07-17 | $24.39 | $24.64 | $24.33 | $24.58 | $22.62 | 278,767 |
| 2019-07-16 | $24.38 | $24.53 | $24.28 | $24.31 | $22.37 | 369,507 |
| 2019-07-15 | $25.05 | $25.30 | $24.45 | $24.67 | $22.70 | 414,342 |
| 2019-07-12 | $24.96 | $25.34 | $24.93 | $25.14 | $23.14 | 646,755 |
| 2019-07-11 | $24.62 | $24.90 | $24.56 | $24.76 | $22.79 | 609,540 |
| 2019-07-10 | $24.33 | $24.80 | $24.12 | $24.60 | $22.64 | 930,064 |
| 2019-07-09 | $23.80 | $24.20 | $23.80 | $24.17 | $22.24 | 504,742 |
| 2019-07-08 | $24.21 | $24.25 | $23.86 | $23.99 | $22.08 | 820,353 |
| 2019-07-05 | $24.17 | $24.29 | $23.91 | $24.07 | $22.15 | 1,018,652 |
| 2019-07-03 | $23.62 | $24.06 | $23.47 | $23.90 | $21.99 | 583,446 |
| 2019-07-02 | $24.20 | $24.21 | $23.64 | $23.76 | $21.83 | 676,138 |
| 2019-07-01 | $24.63 | $24.68 | $24.40 | $24.42 | $22.44 | 470,674 |
| 2019-06-28 | $24.30 | $24.58 | $24.06 | $24.48 | $22.49 | 572,418 |
| 2019-06-27 | $24.07 | $24.46 | $23.72 | $24.35 | $22.37 | 2,597,163 |
| 2019-06-26 | $22.44 | $22.44 | $21.80 | $21.99 | $20.21 | 760,532 |
| 2019-06-25 | $22.68 | $22.78 | $22.25 | $22.27 | $20.46 | 553,470 |
| 2019-06-24 | $22.66 | $22.92 | $22.66 | $22.77 | $20.92 | 249,648 |
| 2019-06-21 | $22.62 | $22.98 | $22.62 | $22.75 | $20.90 | 524,061 |
| 2019-06-20 | $23.08 | $23.22 | $22.85 | $22.97 | $21.11 | 329,931 |
| 2019-06-19 | $22.53 | $22.74 | $22.29 | $22.68 | $20.84 | 413,745 |
| 2019-06-18 | $22.51 | $22.80 | $22.30 | $22.49 | $20.67 | 556,224 |
| 2019-06-17 | $22.10 | $22.83 | $22.10 | $22.37 | $20.56 | 441,512 |
| 2019-06-14 | $22.73 | $22.75 | $21.82 | $22.03 | $20.24 | 460,264 |
| 2019-06-13 | $22.85 | $23.06 | $22.57 | $22.88 | $21.02 | 449,696 |
| 2019-06-12 | $23.10 | $23.12 | $22.38 | $22.41 | $20.59 | 737,815 |
| 2019-06-11 | $22.47 | $22.56 | $22.22 | $22.56 | $20.73 | 463,959 |
| 2019-06-10 | $22.50 | $22.51 | $22.34 | $22.41 | $20.59 | 331,925 |
| 2019-06-07 | $22.72 | $22.87 | $22.43 | $22.50 | $20.67 | 636,957 |
| 2019-06-06 | $22.82 | $22.86 | $22.45 | $22.67 | $20.83 | 321,029 |
| 2019-06-05 | $23.15 | $23.15 | $22.44 | $22.57 | $20.74 | 459,072 |
| 2019-06-04 | $22.69 | $23.23 | $22.62 | $23.17 | $21.29 | 654,546 |
| 2019-06-03 | $22.61 | $22.68 | $22.24 | $22.41 | $20.59 | 725,636 |
| 2019-05-31 | $21.73 | $22.18 | $21.73 | $22.08 | $20.29 | 508,629 |
| 2019-05-30 | $21.47 | $21.93 | $21.45 | $21.79 | $20.02 | 517,429 |
| 2019-05-29 | $21.39 | $21.53 | $21.20 | $21.44 | $19.70 | 571,284 |
| 2019-05-28 | $20.82 | $21.45 | $20.75 | $21.18 | $19.46 | 682,084 |
| 2019-05-24 | $21.03 | $21.24 | $20.48 | $20.57 | $18.90 | 1,018,968 |
| 2019-05-23 | $19.54 | $20.78 | $19.52 | $20.70 | $19.02 | 1,825,803 |
| 2019-05-22 | $20.68 | $20.95 | $20.43 | $20.83 | $19.14 | 1,065,836 |
| 2019-05-21 | $19.74 | $20.45 | $19.69 | $20.37 | $18.72 | 803,781 |
| 2019-05-20 | $19.12 | $19.93 | $18.95 | $19.66 | $18.06 | 1,097,710 |
| 2019-05-17 | $19.59 | $19.79 | $19.04 | $19.22 | $17.66 | 1,282,635 |
| 2019-05-16 | $20.09 | $20.15 | $19.77 | $19.83 | $18.22 | 898,430 |
| 2019-05-15 | $20.23 | $20.78 | $20.17 | $20.54 | $18.87 | 734,462 |
| 2019-05-14 | $20.40 | $21.17 | $20.30 | $20.86 | $19.17 | 1,532,537 |
| 2019-05-13 | $20.19 | $20.35 | $20.10 | $20.11 | $18.48 | 712,891 |
| 2019-05-10 | $21.32 | $21.33 | $20.74 | $21.17 | $19.45 | 895,075 |
| 2019-05-09 | $21.24 | $21.33 | $20.42 | $21.06 | $19.35 | 3,017,698 |
| 2019-05-08 | $24.11 | $24.23 | $22.08 | $22.20 | $20.40 | 1,989,474 |
| 2019-05-07 | $23.43 | $23.77 | $23.13 | $23.74 | $21.81 | 921,260 |
| 2019-05-06 | $23.71 | $23.96 | $23.64 | $23.87 | $21.93 | 593,931 |
| 2019-05-03 | $24.34 | $24.53 | $24.03 | $24.15 | $22.19 | 378,458 |
| 2019-05-02 | $24.12 | $24.29 | $23.86 | $24.14 | $22.18 | 451,361 |
| 2019-05-01 | $24.54 | $24.61 | $24.10 | $24.10 | $22.14 | 388,439 |
| 2019-04-30 | $24.87 | $24.98 | $24.30 | $24.56 | $22.57 | 688,078 |
| 2019-04-29 | $24.70 | $25.02 | $24.45 | $24.84 | $22.82 | 463,625 |
| 2019-04-26 | $24.98 | $25.15 | $24.56 | $24.73 | $22.72 | 555,693 |
| 2019-04-25 | $24.55 | $24.83 | $24.36 | $24.80 | $22.79 | 685,480 |
| 2019-04-24 | $24.41 | $24.46 | $23.87 | $24.09 | $22.14 | 527,486 |
| 2019-04-23 | $24.44 | $24.77 | $24.19 | $24.50 | $22.51 | 880,613 |
| 2019-04-22 | $23.84 | $24.65 | $23.81 | $24.24 | $22.27 | 763,807 |
| 2019-04-18 | $23.12 | $24.01 | $23.03 | $23.77 | $21.84 | 425,463 |
| 2019-04-17 | $23.57 | $23.60 | $22.78 | $23.06 | $21.19 | 808,291 |
| 2019-04-16 | $23.54 | $24.05 | $23.54 | $23.65 | $21.73 | 411,812 |
| 2019-04-15 | $23.47 | $23.72 | $23.13 | $23.66 | $21.74 | 489,662 |
| 2019-04-12 | $23.41 | $23.52 | $23.03 | $23.26 | $21.37 | 477,708 |
| 2019-04-11 | $23.61 | $23.88 | $23.26 | $23.51 | $21.60 | 301,255 |
| 2019-04-10 | $23.73 | $23.93 | $23.69 | $23.79 | $21.86 | 269,162 |
| 2019-04-09 | $23.90 | $23.94 | $23.43 | $23.57 | $21.66 | 354,418 |
| 2019-04-08 | $23.99 | $24.16 | $23.74 | $24.09 | $22.14 | 684,513 |
| 2019-04-05 | $24.13 | $24.28 | $23.86 | $23.95 | $22.01 | 525,577 |
| 2019-04-04 | $23.50 | $24.13 | $23.50 | $24.05 | $22.10 | 492,250 |
| 2019-04-03 | $24.23 | $24.31 | $23.55 | $23.58 | $21.49 | 590,639 |
| 2019-04-02 | $23.88 | $24.04 | $23.73 | $23.95 | $21.83 | 447,898 |
| 2019-04-01 | $23.63 | $23.75 | $23.49 | $23.69 | $21.59 | 572,621 |
| 2019-03-29 | $23.51 | $23.56 | $23.26 | $23.28 | $21.22 | 499,055 |
| 2019-03-28 | $22.08 | $23.40 | $22.04 | $23.20 | $21.15 | 638,598 |
| 2019-03-27 | $22.95 | $23.15 | $22.19 | $22.33 | $20.35 | 937,205 |
| 2019-03-26 | $23.94 | $24.10 | $23.36 | $24.01 | $21.89 | 514,123 |
| 2019-03-25 | $23.31 | $23.79 | $23.30 | $23.60 | $21.51 | 547,487 |
| 2019-03-22 | $23.55 | $23.78 | $23.07 | $23.35 | $21.28 | 553,533 |
| 2019-03-21 | $25.11 | $25.12 | $24.04 | $24.57 | $22.40 | 706,854 |
| 2019-03-20 | $25.23 | $25.60 | $25.00 | $25.28 | $23.04 | 331,075 |
| 2019-03-19 | $25.31 | $25.92 | $25.19 | $25.43 | $23.18 | 637,559 |
| 2019-03-18 | $24.33 | $25.07 | $24.33 | $25.07 | $22.85 | 901,766 |
| 2019-03-15 | $24.37 | $24.46 | $24.16 | $24.19 | $22.05 | 376,801 |
| 2019-03-14 | $24.25 | $24.43 | $24.02 | $24.23 | $22.09 | 386,536 |
| 2019-03-13 | $24.12 | $24.48 | $23.85 | $24.38 | $22.22 | 510,921 |
| 2019-03-12 | $24.47 | $24.48 | $24.08 | $24.21 | $22.07 | 1,228,570 |
| 2019-03-11 | $24.08 | $24.53 | $24.03 | $24.29 | $22.14 | 1,196,569 |
| 2019-03-08 | $23.50 | $23.91 | $23.22 | $23.80 | $21.69 | 1,389,909 |
| 2019-03-07 | $24.00 | $24.00 | $23.14 | $23.28 | $21.22 | 461,768 |
| 2019-03-06 | $24.56 | $24.69 | $23.63 | $23.80 | $21.69 | 713,064 |
| 2019-03-05 | $24.48 | $24.80 | $24.45 | $24.56 | $22.39 | 409,775 |
| 2019-03-04 | $24.59 | $24.75 | $24.22 | $24.48 | $22.31 | 360,040 |
| 2019-03-01 | $24.77 | $24.84 | $24.42 | $24.60 | $22.42 | 380,199 |
| 2019-02-28 | $25.23 | $25.25 | $24.67 | $24.70 | $22.51 | 523,511 |
| 2019-02-27 | $25.22 | $25.24 | $24.85 | $25.09 | $22.87 | 332,428 |
| 2019-02-26 | $25.49 | $25.62 | $25.19 | $25.30 | $23.06 | 559,974 |
| 2019-02-25 | $25.76 | $25.80 | $25.45 | $25.49 | $23.23 | 887,110 |
| 2019-02-22 | $25.33 | $25.47 | $25.24 | $25.33 | $23.09 | 607,609 |
| 2019-02-21 | $25.72 | $25.83 | $25.31 | $25.47 | $23.22 | 610,434 |
| 2019-02-20 | $26.27 | $26.43 | $25.83 | $25.98 | $23.68 | 602,572 |
| 2019-02-19 | $25.97 | $26.46 | $25.95 | $26.25 | $23.93 | 455,832 |
| 2019-02-15 | $26.02 | $26.06 | $25.64 | $25.96 | $23.66 | 408,860 |
| 2019-02-14 | $24.92 | $26.03 | $24.88 | $25.76 | $23.48 | 691,328 |
| 2019-02-13 | $25.57 | $25.74 | $25.02 | $25.13 | $22.91 | 389,039 |
| 2019-02-12 | $25.25 | $26.06 | $25.22 | $25.78 | $23.50 | 585,299 |
| 2019-02-11 | $24.82 | $24.92 | $24.56 | $24.70 | $22.51 | 402,959 |
| 2019-02-08 | $25.27 | $25.28 | $24.69 | $25.09 | $22.87 | 486,624 |
| 2019-02-07 | $25.59 | $25.59 | $24.94 | $25.27 | $23.03 | 851,197 |
| 2019-02-06 | $25.58 | $25.91 | $25.45 | $25.58 | $23.32 | 615,038 |
| 2019-02-05 | $26.31 | $26.56 | $26.26 | $26.35 | $24.02 | 455,574 |
| 2019-02-04 | $26.06 | $26.43 | $25.92 | $26.20 | $23.88 | 591,952 |
| 2019-02-01 | $26.28 | $26.44 | $26.01 | $26.35 | $24.02 | 434,517 |
| 2019-01-31 | $26.48 | $26.81 | $26.36 | $26.74 | $24.37 | 815,723 |
| 2019-01-30 | $26.18 | $26.63 | $25.88 | $26.53 | $24.18 | 430,251 |
| 2019-01-29 | $25.92 | $26.15 | $25.75 | $25.80 | $23.52 | 564,098 |
| 2019-01-28 | $24.99 | $26.06 | $24.94 | $25.87 | $23.58 | 671,585 |
| 2019-01-25 | $25.18 | $25.52 | $25.14 | $25.25 | $23.02 | 333,313 |
| 2019-01-24 | $24.95 | $25.31 | $24.67 | $25.03 | $22.82 | 619,588 |
| 2019-01-23 | $24.00 | $24.86 | $23.88 | $24.71 | $22.52 | 651,792 |
| 2019-01-22 | $23.90 | $23.98 | $23.34 | $23.58 | $21.49 | 334,687 |
| 2019-01-18 | $24.03 | $24.06 | $23.63 | $23.84 | $21.73 | 504,511 |
| 2019-01-17 | $23.80 | $24.11 | $23.79 | $24.02 | $21.89 | 810,240 |
| 2019-01-16 | $24.14 | $24.31 | $24.09 | $24.21 | $22.07 | 556,060 |
| 2019-01-15 | $24.07 | $24.37 | $24.03 | $24.19 | $22.05 | 957,186 |
| 2019-01-14 | $23.92 | $24.38 | $23.88 | $24.23 | $22.09 | 438,790 |
| 2019-01-11 | $23.40 | $23.91 | $23.35 | $23.90 | $21.79 | 706,286 |
| 2019-01-10 | $23.07 | $23.25 | $22.86 | $22.98 | $20.95 | 868,107 |
| 2019-01-09 | $22.99 | $23.14 | $22.85 | $22.99 | $20.96 | 1,032,739 |
| 2019-01-08 | $22.53 | $22.76 | $22.40 | $22.55 | $20.55 | 719,522 |
| 2019-01-07 | $22.31 | $22.49 | $22.16 | $22.24 | $20.27 | 692,893 |
| 2019-01-04 | $22.11 | $22.62 | $22.00 | $22.33 | $20.35 | 452,513 |
| 2019-01-03 | $21.92 | $22.30 | $21.76 | $22.16 | $20.20 | 1,538,223 |
| 2019-01-02 | $21.30 | $21.95 | $21.19 | $21.79 | $19.86 | 1,728,914 |
| 2018-12-31 | $20.79 | $20.87 | $20.47 | $20.77 | $18.93 | 175,294 |
| 2018-12-28 | $20.46 | $20.86 | $20.39 | $20.73 | $18.90 | 597,951 |
| 2018-12-27 | $19.84 | $20.52 | $19.67 | $20.52 | $18.70 | 443,484 |
| 2018-12-26 | $19.95 | $20.15 | $19.70 | $19.92 | $18.16 | 503,146 |
| 2018-12-24 | $20.63 | $20.98 | $20.23 | $20.30 | $18.50 | 326,445 |
| 2018-12-21 | $21.17 | $21.29 | $20.76 | $20.83 | $18.99 | 397,543 |
| 2018-12-20 | $20.86 | $21.19 | $20.63 | $20.91 | $19.06 | 596,192 |
| 2018-12-19 | $20.93 | $21.19 | $20.15 | $20.23 | $18.44 | 1,148,142 |
| 2018-12-18 | $20.44 | $21.00 | $20.38 | $20.89 | $19.04 | 489,312 |
| 2018-12-17 | $20.59 | $20.76 | $20.37 | $20.59 | $18.77 | 944,613 |
| 2018-12-14 | $20.68 | $20.94 | $20.50 | $20.59 | $18.77 | 1,061,162 |
| 2018-12-13 | $21.18 | $21.39 | $21.01 | $21.34 | $19.45 | 575,986 |
| 2018-12-12 | $21.44 | $21.53 | $21.27 | $21.37 | $19.48 | 983,141 |
| 2018-12-11 | $21.56 | $21.59 | $21.04 | $21.13 | $19.26 | 637,953 |
| 2018-12-10 | $21.03 | $21.09 | $20.53 | $20.79 | $18.95 | 418,634 |
| 2018-12-07 | $21.94 | $22.16 | $21.29 | $21.47 | $19.57 | 891,270 |
| 2018-12-06 | $21.01 | $22.25 | $20.85 | $22.15 | $20.12 | 1,422,957 |
| 2018-12-04 | $22.38 | $22.43 | $21.73 | $21.88 | $19.88 | 2,108,353 |
| 2018-12-03 | $22.36 | $22.50 | $21.99 | $22.37 | $20.32 | 1,635,887 |
| 2018-11-30 | $21.74 | $21.77 | $21.40 | $21.55 | $19.58 | 259,037 |
| 2018-11-29 | $22.23 | $22.34 | $21.62 | $21.75 | $19.76 | 1,085,660 |
| 2018-11-28 | $21.99 | $22.46 | $21.61 | $22.41 | $20.36 | 443,858 |
| 2018-11-27 | $21.76 | $21.95 | $21.44 | $21.73 | $19.74 | 1,319,204 |
| 2018-11-26 | $21.61 | $21.89 | $21.41 | $21.46 | $19.50 | 1,118,676 |
| 2018-11-23 | $21.45 | $21.47 | $21.22 | $21.27 | $19.32 | 245,490 |
| 2018-11-21 | $21.02 | $21.20 | $20.89 | $21.02 | $19.10 | 642,160 |
| 2018-11-20 | $21.00 | $21.15 | $20.66 | $20.76 | $18.86 | 452,330 |
| 2018-11-19 | $21.77 | $21.77 | $21.27 | $21.34 | $19.39 | 371,381 |
| 2018-11-16 | $21.32 | $22.21 | $21.25 | $22.05 | $20.03 | 433,120 |
| 2018-11-15 | $20.84 | $21.60 | $20.84 | $21.42 | $19.46 | 498,353 |
| 2018-11-14 | $21.06 | $21.10 | $20.54 | $20.90 | $18.99 | 890,368 |
| 2018-11-13 | $21.04 | $21.05 | $20.49 | $20.66 | $18.77 | 609,028 |
| 2018-11-12 | $21.40 | $21.40 | $20.87 | $20.94 | $19.02 | 851,896 |
| 2018-11-09 | $21.33 | $21.64 | $21.05 | $21.54 | $19.57 | 1,264,090 |
| 2018-11-08 | $21.48 | $21.65 | $21.17 | $21.20 | $19.26 | 585,392 |
| 2018-11-07 | $22.00 | $22.05 | $21.55 | $21.83 | $19.83 | 311,246 |
| 2018-11-06 | $22.12 | $22.29 | $21.84 | $22.01 | $20.00 | 287,000 |
| 2018-11-05 | $22.37 | $22.52 | $22.27 | $22.36 | $20.31 | 676,708 |
| 2018-11-02 | $22.55 | $22.90 | $22.34 | $22.58 | $20.51 | 685,365 |
| 2018-11-01 | $21.15 | $22.67 | $21.05 | $22.50 | $20.44 | 1,288,890 |
| 2018-10-31 | $20.78 | $21.06 | $20.34 | $20.91 | $19.00 | 2,148,423 |
| 2018-10-30 | $21.10 | $21.32 | $20.83 | $20.99 | $19.07 | 1,805,715 |
| 2018-10-29 | $21.88 | $22.13 | $20.67 | $20.93 | $19.01 | 850,525 |
| 2018-10-26 | $21.62 | $21.76 | $21.04 | $21.10 | $19.17 | 815,547 |
| 2018-10-25 | $21.11 | $21.94 | $20.96 | $21.44 | $19.48 | 399,496 |
| 2018-10-24 | $21.52 | $21.56 | $21.00 | $21.02 | $19.10 | 554,582 |
| 2018-10-23 | $21.13 | $21.52 | $20.91 | $21.50 | $19.53 | 1,720,939 |
| 2018-10-22 | $21.74 | $21.75 | $21.40 | $21.48 | $19.51 | 1,202,389 |
| 2018-10-19 | $21.43 | $21.53 | $21.27 | $21.46 | $19.50 | 616,184 |
| 2018-10-18 | $21.44 | $21.54 | $21.24 | $21.25 | $19.30 | 490,503 |
| 2018-10-17 | $21.47 | $21.63 | $21.30 | $21.50 | $19.53 | 947,613 |
| 2018-10-16 | $21.28 | $21.67 | $20.97 | $21.54 | $19.57 | 2,646,165 |
| 2018-10-15 | $21.46 | $21.46 | $20.76 | $20.77 | $18.87 | 1,524,603 |
| 2018-10-12 | $21.53 | $21.53 | $21.05 | $21.40 | $19.44 | 502,849 |
| 2018-10-11 | $21.85 | $21.87 | $21.02 | $21.08 | $19.15 | 917,149 |
| 2018-10-10 | $22.13 | $22.13 | $21.35 | $21.42 | $19.46 | 751,490 |
| 2018-10-09 | $22.36 | $22.48 | $22.01 | $22.36 | $20.31 | 1,307,061 |
| 2018-10-08 | $22.88 | $22.98 | $21.73 | $22.13 | $20.10 | 1,953,567 |
| 2018-10-05 | $21.72 | $21.92 | $21.53 | $21.67 | $19.69 | 477,603 |
| 2018-10-04 | $22.02 | $22.02 | $21.26 | $21.58 | $19.60 | 551,015 |
| 2018-10-03 | $23.29 | $23.35 | $21.95 | $22.23 | $20.09 | 806,625 |
| 2018-10-02 | $21.84 | $22.38 | $21.74 | $22.02 | $19.90 | 291,725 |
| 2018-10-01 | $21.42 | $21.57 | $21.02 | $21.13 | $19.10 | 395,311 |
| 2018-09-28 | $21.32 | $21.83 | $21.32 | $21.48 | $19.41 | 534,542 |
| 2018-09-27 | $21.23 | $21.71 | $21.23 | $21.67 | $19.59 | 347,009 |
| 2018-09-26 | $20.94 | $21.31 | $20.91 | $21.16 | $19.12 | 296,824 |
| 2018-09-25 | $20.45 | $20.90 | $20.30 | $20.88 | $18.87 | 554,207 |
| 2018-09-24 | $21.16 | $21.20 | $20.67 | $20.84 | $18.84 | 539,939 |
| 2018-09-21 | $21.00 | $21.41 | $20.96 | $21.18 | $19.14 | 842,522 |
| 2018-09-20 | $19.89 | $20.84 | $19.86 | $20.83 | $18.83 | 1,305,183 |
| 2018-09-19 | $19.32 | $20.04 | $19.16 | $19.64 | $17.75 | 334,629 |
| 2018-09-18 | $18.96 | $19.38 | $18.96 | $19.23 | $17.38 | 309,859 |
| 2018-09-17 | $18.55 | $19.26 | $18.53 | $19.00 | $17.17 | 532,377 |
| 2018-09-14 | $18.55 | $18.58 | $17.91 | $18.44 | $16.67 | 568,691 |
| 2018-09-13 | $18.37 | $18.60 | $18.24 | $18.30 | $16.54 | 725,973 |
| 2018-09-12 | $19.09 | $19.09 | $18.31 | $18.45 | $16.68 | 606,064 |
| 2018-09-11 | $18.62 | $19.00 | $18.55 | $18.72 | $16.92 | 404,310 |
| 2018-09-10 | $19.28 | $19.53 | $18.81 | $19.03 | $17.20 | 438,432 |
| 2018-09-07 | $19.12 | $19.49 | $18.95 | $19.21 | $17.36 | 419,825 |
| 2018-09-06 | $18.50 | $18.92 | $18.21 | $18.90 | $17.08 | 581,872 |
| 2018-09-05 | $18.14 | $18.56 | $17.94 | $18.28 | $16.52 | 732,621 |
| 2018-09-04 | $18.89 | $18.92 | $18.04 | $18.18 | $16.43 | 803,500 |
| 2018-08-31 | $19.70 | $20.09 | $19.59 | $19.98 | $18.06 | 303,989 |
| 2018-08-30 | $20.11 | $20.22 | $19.55 | $19.73 | $17.83 | 583,110 |
| 2018-08-29 | $20.14 | $20.53 | $20.09 | $20.46 | $18.49 | 441,418 |
| 2018-08-28 | $20.14 | $20.40 | $19.97 | $20.26 | $18.31 | 6,286,968 |
| 2018-08-27 | $19.88 | $20.32 | $19.83 | $20.29 | $18.34 | 261,151 |
| 2018-08-24 | $19.90 | $19.90 | $19.35 | $19.66 | $17.77 | 331,343 |
| 2018-08-23 | $20.16 | $20.20 | $19.53 | $19.61 | $17.72 | 468,510 |
| 2018-08-22 | $19.87 | $20.13 | $19.63 | $20.10 | $18.17 | 593,045 |
| 2018-08-21 | $20.58 | $20.60 | $19.91 | $19.96 | $18.04 | 366,524 |
| 2018-08-20 | $20.34 | $20.60 | $20.31 | $20.51 | $18.54 | 464,425 |
| 2018-08-17 | $20.50 | $20.54 | $20.15 | $20.45 | $18.48 | 533,919 |
| 2018-08-16 | $20.53 | $20.86 | $20.31 | $20.57 | $18.59 | 854,727 |
| 2018-08-15 | $20.14 | $20.31 | $19.77 | $20.24 | $18.29 | 319,250 |
| 2018-08-14 | $20.29 | $20.68 | $20.20 | $20.58 | $18.60 | 395,562 |
| 2018-08-13 | $19.76 | $20.30 | $19.75 | $20.15 | $18.21 | 678,278 |
| 2018-08-10 | $20.52 | $20.52 | $20.01 | $20.16 | $18.22 | 378,226 |
| 2018-08-09 | $21.36 | $21.50 | $20.88 | $21.06 | $19.03 | 586,652 |
| 2018-08-08 | $22.59 | $22.61 | $21.79 | $21.89 | $19.78 | 695,476 |
| 2018-08-07 | $23.09 | $23.19 | $22.49 | $22.60 | $20.43 | 409,735 |
| 2018-08-06 | $22.98 | $23.09 | $22.73 | $22.89 | $20.69 | 385,933 |
| 2018-08-03 | $22.66 | $23.08 | $22.49 | $22.94 | $20.73 | 446,333 |
| 2018-08-02 | $21.99 | $22.43 | $21.99 | $22.41 | $20.25 | 509,471 |
| 2018-08-01 | $22.17 | $22.33 | $21.99 | $22.15 | $20.02 | 329,204 |
| 2018-07-31 | $22.13 | $22.29 | $21.89 | $22.12 | $19.99 | 521,607 |
| 2018-07-30 | $22.24 | $22.48 | $22.17 | $22.26 | $20.12 | 560,304 |
| 2018-07-27 | $22.34 | $22.45 | $21.95 | $22.15 | $20.02 | 507,670 |
| 2018-07-26 | $21.91 | $22.48 | $21.80 | $22.00 | $19.88 | 728,244 |
| 2018-07-25 | $21.23 | $22.03 | $21.16 | $22.02 | $19.90 | 2,473,132 |
| 2018-07-24 | $20.50 | $20.52 | $19.96 | $20.11 | $18.18 | 1,266,239 |
| 2018-07-23 | $20.45 | $20.54 | $20.04 | $20.06 | $18.13 | 628,437 |
| 2018-07-20 | $20.57 | $20.86 | $20.48 | $20.52 | $18.55 | 877,522 |
| 2018-07-19 | $19.31 | $20.07 | $19.25 | $19.96 | $18.04 | 449,753 |
| 2018-07-18 | $19.71 | $20.06 | $19.50 | $19.88 | $17.97 | 531,756 |
| 2018-07-17 | $19.77 | $20.14 | $19.48 | $20.06 | $18.13 | 1,413,486 |
| 2018-07-16 | $20.30 | $20.48 | $19.78 | $19.80 | $17.90 | 684,004 |
| 2018-07-13 | $19.81 | $20.62 | $19.76 | $20.26 | $18.31 | 1,653,010 |
| 2018-07-12 | $19.47 | $19.48 | $19.25 | $19.35 | $17.49 | 1,353,877 |
| 2018-07-11 | $19.66 | $19.78 | $19.11 | $19.13 | $17.29 | 538,750 |
| 2018-07-10 | $20.49 | $20.56 | $19.74 | $19.96 | $18.04 | 797,627 |
| 2018-07-09 | $20.63 | $20.73 | $20.16 | $20.45 | $18.48 | 270,900 |
| 2018-07-06 | $19.91 | $20.51 | $19.71 | $20.30 | $18.35 | 454,037 |
| 2018-07-05 | $20.25 | $20.33 | $19.91 | $20.10 | $18.17 | 501,596 |
| 2018-07-03 | $19.95 | $20.44 | $19.92 | $19.96 | $18.04 | 414,793 |
| 2018-07-02 | $19.78 | $20.03 | $19.69 | $19.86 | $17.95 | 430,729 |
| 2018-06-29 | $19.97 | $20.09 | $19.80 | $19.98 | $18.06 | 386,461 |
| 2018-06-28 | $19.89 | $19.92 | $19.41 | $19.74 | $17.84 | 375,917 |
| 2018-06-27 | $20.28 | $20.36 | $19.66 | $19.70 | $17.81 | 467,015 |
| 2018-06-26 | $20.53 | $20.71 | $20.47 | $20.60 | $18.62 | 1,060,882 |
| 2018-06-25 | $20.72 | $21.00 | $20.55 | $20.81 | $18.81 | 940,139 |
| 2018-06-22 | $20.61 | $20.76 | $20.18 | $20.62 | $18.64 | 690,252 |
| 2018-06-21 | $21.25 | $21.52 | $20.39 | $20.60 | $18.62 | 667,378 |
| 2018-06-20 | $20.42 | $20.43 | $19.99 | $20.35 | $18.39 | 395,996 |
| 2018-06-19 | $19.81 | $20.46 | $19.81 | $20.02 | $18.09 | 2,043,606 |
| 2018-06-18 | $20.05 | $20.18 | $19.86 | $20.10 | $18.17 | 246,518 |
| 2018-06-15 | $20.10 | $20.29 | $19.76 | $20.23 | $18.28 | 283,890 |
| 2018-06-14 | $20.65 | $20.75 | $19.88 | $20.02 | $18.09 | 389,935 |
| 2018-06-13 | $20.66 | $20.83 | $20.18 | $20.49 | $18.52 | 249,803 |
| 2018-06-12 | $20.67 | $20.93 | $20.55 | $20.74 | $18.75 | 296,603 |
| 2018-06-11 | $20.27 | $21.06 | $20.26 | $20.72 | $18.73 | 466,731 |
| 2018-06-08 | $20.28 | $20.66 | $19.18 | $20.28 | $18.33 | 994,596 |
| 2018-06-07 | $19.07 | $19.54 | $18.36 | $19.26 | $17.41 | 968,077 |
| 2018-06-06 | $20.21 | $20.48 | $19.42 | $19.80 | $17.90 | 674,102 |
| 2018-06-05 | $21.16 | $21.45 | $20.68 | $20.73 | $18.74 | 423,829 |
| 2018-06-04 | $21.50 | $21.74 | $21.27 | $21.62 | $19.54 | 373,094 |
| 2018-06-01 | $21.24 | $21.78 | $20.82 | $21.23 | $19.19 | 527,404 |
| 2018-05-31 | $21.21 | $21.38 | $21.00 | $21.12 | $19.09 | 184,731 |
| 2018-05-30 | $20.70 | $21.25 | $20.24 | $21.13 | $19.10 | 436,513 |
| 2018-05-29 | $20.22 | $20.57 | $20.11 | $20.38 | $18.42 | 464,167 |
| 2018-05-25 | $22.00 | $22.00 | $21.24 | $21.38 | $19.32 | 253,644 |
| 2018-05-24 | $21.56 | $22.19 | $21.31 | $21.96 | $19.85 | 482,616 |
| 2018-05-23 | $22.04 | $22.23 | $21.71 | $21.84 | $19.74 | 510,787 |
| 2018-05-22 | $22.12 | $22.53 | $22.06 | $22.21 | $20.07 | 389,554 |
| 2018-05-21 | $21.61 | $21.61 | $21.06 | $21.55 | $19.48 | 299,094 |
| 2018-05-18 | $20.65 | $21.00 | $20.35 | $20.87 | $18.86 | 401,155 |
| 2018-05-17 | $21.85 | $21.87 | $21.22 | $21.32 | $19.27 | 351,437 |
| 2018-05-16 | $21.55 | $22.28 | $21.54 | $22.18 | $20.05 | 508,133 |
| 2018-05-15 | $21.63 | $21.65 | $21.05 | $21.37 | $19.31 | 359,798 |
| 2018-05-14 | $22.47 | $22.67 | $22.12 | $22.31 | $20.16 | 240,325 |
| 2018-05-11 | $22.43 | $22.66 | $22.12 | $22.28 | $20.14 | 363,136 |
| 2018-05-10 | $21.97 | $22.59 | $21.91 | $22.51 | $20.34 | 461,355 |
| 2018-05-09 | $20.67 | $21.55 | $20.65 | $21.43 | $19.37 | 483,884 |
| 2018-05-08 | $21.06 | $21.11 | $20.40 | $20.81 | $18.81 | 388,202 |
| 2018-05-07 | $21.73 | $21.95 | $20.96 | $21.11 | $19.08 | 539,593 |
| 2018-05-04 | $21.45 | $21.84 | $21.42 | $21.67 | $19.52 | 370,220 |
| 2018-05-03 | $21.99 | $22.20 | $21.71 | $21.87 | $19.70 | 477,445 |
| 2018-05-02 | $22.19 | $22.20 | $21.64 | $21.89 | $19.72 | 627,968 |
| 2018-05-01 | $22.10 | $22.57 | $21.82 | $21.96 | $19.78 | 244,418 |
| 2018-04-30 | $22.74 | $22.76 | $22.33 | $22.34 | $20.12 | 297,651 |
| 2018-04-27 | $22.18 | $23.07 | $22.12 | $22.74 | $20.48 | 734,997 |
| 2018-04-26 | $21.31 | $21.81 | $21.26 | $21.72 | $19.56 | 619,656 |
| 2018-04-25 | $20.74 | $21.26 | $20.68 | $21.23 | $19.12 | 293,582 |
| 2018-04-24 | $21.41 | $21.59 | $20.94 | $21.06 | $18.97 | 440,257 |
| 2018-04-23 | $21.12 | $21.81 | $20.81 | $21.50 | $19.37 | 410,596 |
| 2018-04-20 | $21.12 | $21.24 | $20.85 | $21.22 | $19.11 | 302,436 |
| 2018-04-19 | $21.18 | $21.49 | $21.08 | $21.37 | $19.25 | 262,876 |
| 2018-04-18 | $21.24 | $21.58 | $21.20 | $21.40 | $19.28 | 285,957 |
| 2018-04-17 | $20.84 | $21.13 | $20.73 | $20.92 | $18.84 | 259,802 |
| 2018-04-16 | $20.86 | $20.89 | $20.33 | $20.62 | $18.57 | 391,669 |
| 2018-04-13 | $20.56 | $20.85 | $20.39 | $20.82 | $18.75 | 323,975 |
| 2018-04-12 | $20.37 | $20.57 | $20.25 | $20.29 | $18.28 | 342,323 |
| 2018-04-11 | $19.81 | $20.34 | $19.80 | $20.25 | $18.24 | 235,433 |
| 2018-04-10 | $19.40 | $19.83 | $19.23 | $19.79 | $17.83 | 243,389 |
| 2018-04-09 | $20.03 | $20.08 | $19.29 | $19.47 | $17.54 | 502,656 |
| 2018-04-06 | $20.21 | $20.28 | $19.79 | $20.19 | $18.19 | 262,051 |
| 2018-04-05 | $20.71 | $20.71 | $20.35 | $20.41 | $18.38 | 399,687 |
| 2018-04-04 | $19.92 | $20.62 | $19.86 | $20.37 | $18.25 | 272,063 |
| 2018-04-03 | $20.25 | $20.67 | $20.19 | $20.37 | $18.25 | 294,881 |
| 2018-04-02 | $20.11 | $20.56 | $20.04 | $20.25 | $18.15 | 285,318 |
| 2018-03-29 | $19.68 | $20.32 | $19.59 | $20.20 | $18.10 | 239,727 |
| 2018-03-28 | $19.67 | $19.69 | $19.29 | $19.56 | $17.53 | 232,942 |
| 2018-03-27 | $20.08 | $20.13 | $19.74 | $19.80 | $17.74 | 508,642 |
| 2018-03-26 | $19.56 | $19.65 | $19.32 | $19.40 | $17.38 | 332,923 |
| 2018-03-23 | $19.59 | $19.60 | $19.23 | $19.30 | $17.30 | 379,333 |
| 2018-03-22 | $19.36 | $19.91 | $19.34 | $19.57 | $17.54 | 851,410 |
| 2018-03-21 | $19.45 | $19.64 | $19.35 | $19.45 | $17.43 | 221,857 |
| 2018-03-20 | $19.65 | $19.83 | $19.40 | $19.47 | $17.45 | 262,519 |
| 2018-03-19 | $19.86 | $19.95 | $19.66 | $19.89 | $17.82 | 411,413 |
| 2018-03-16 | $19.75 | $20.26 | $19.74 | $20.17 | $18.07 | 201,536 |
| 2018-03-15 | $20.34 | $20.34 | $19.90 | $20.01 | $17.93 | 613,769 |
| 2018-03-14 | $20.74 | $20.76 | $20.23 | $20.51 | $18.38 | 462,196 |
| 2018-03-13 | $21.08 | $21.21 | $20.48 | $20.66 | $18.51 | 358,919 |
| 2018-03-12 | $20.97 | $21.10 | $20.69 | $20.96 | $18.78 | 240,478 |
| 2018-03-09 | $21.04 | $21.05 | $20.72 | $20.82 | $18.66 | 482,493 |
| 2018-03-08 | $21.01 | $21.09 | $20.58 | $20.67 | $18.52 | 524,333 |
| 2018-03-07 | $20.73 | $20.98 | $20.63 | $20.85 | $18.68 | 303,458 |
| 2018-03-06 | $21.12 | $21.28 | $20.89 | $21.23 | $19.02 | 359,275 |
| 2018-03-05 | $21.00 | $21.19 | $20.93 | $21.04 | $18.85 | 511,436 |
| 2018-03-02 | $20.92 | $21.24 | $20.75 | $21.15 | $18.95 | 529,920 |
| 2018-03-01 | $21.23 | $21.35 | $20.62 | $21.15 | $18.95 | 471,618 |
| 2018-02-28 | $21.25 | $21.29 | $20.99 | $21.10 | $18.91 | 961,556 |
| 2018-02-27 | $21.17 | $21.21 | $20.69 | $21.07 | $18.88 | 665,203 |
| 2018-02-26 | $20.95 | $21.00 | $20.45 | $20.56 | $18.42 | 653,427 |
| 2018-02-23 | $20.18 | $20.54 | $20.05 | $20.44 | $18.32 | 302,529 |
| 2018-02-22 | $20.28 | $20.44 | $19.90 | $19.97 | $17.90 | 403,181 |
| 2018-02-21 | $20.73 | $20.85 | $20.17 | $20.18 | $18.08 | 709,270 |
| 2018-02-20 | $20.84 | $21.15 | $20.61 | $20.79 | $18.63 | 586,239 |
| 2018-02-16 | $21.96 | $22.23 | $21.83 | $21.85 | $19.58 | 285,287 |
| 2018-02-15 | $22.71 | $22.94 | $22.48 | $22.57 | $20.23 | 268,544 |
| 2018-02-14 | $20.62 | $22.24 | $20.54 | $22.20 | $19.89 | 271,869 |
| 2018-02-13 | $20.74 | $21.05 | $20.67 | $20.85 | $18.68 | 198,987 |
| 2018-02-12 | $20.81 | $21.38 | $20.67 | $20.90 | $18.73 | 333,105 |
| 2018-02-09 | $21.09 | $21.17 | $20.26 | $20.63 | $18.49 | 739,890 |
| 2018-02-08 | $21.96 | $21.97 | $20.98 | $20.98 | $18.80 | 436,136 |
| 2018-02-07 | $21.94 | $22.19 | $21.53 | $21.53 | $19.29 | 349,944 |
| 2018-02-06 | $21.26 | $22.41 | $21.24 | $22.30 | $19.98 | 376,659 |
| 2018-02-05 | $22.21 | $22.39 | $21.25 | $21.36 | $19.14 | 252,400 |
| 2018-02-02 | $22.46 | $22.75 | $22.23 | $22.44 | $20.11 | 394,911 |
| 2018-02-01 | $23.46 | $23.62 | $23.31 | $23.36 | $20.93 | 198,226 |
| 2018-01-31 | $24.17 | $24.21 | $23.49 | $23.57 | $21.12 | 250,016 |
| 2018-01-30 | $24.20 | $24.27 | $23.70 | $24.03 | $21.53 | 190,108 |
| 2018-01-29 | $24.69 | $24.80 | $24.54 | $24.67 | $22.11 | 385,606 |
| 2018-01-26 | $24.34 | $25.12 | $24.29 | $25.10 | $22.49 | 250,763 |
| 2018-01-25 | $24.15 | $25.11 | $23.84 | $24.37 | $21.84 | 300,014 |
| 2018-01-24 | $23.50 | $24.22 | $23.20 | $24.03 | $21.53 | 174,367 |
| 2018-01-23 | $22.78 | $22.81 | $22.45 | $22.63 | $20.28 | 208,107 |
| 2018-01-22 | $23.56 | $23.58 | $23.26 | $23.45 | $21.01 | 189,651 |
| 2018-01-19 | $23.14 | $23.64 | $23.07 | $23.64 | $21.18 | 221,638 |
| 2018-01-18 | $23.33 | $23.62 | $23.07 | $23.09 | $20.69 | 188,160 |
| 2018-01-17 | $23.08 | $23.49 | $22.89 | $23.42 | $20.99 | 237,445 |
| 2018-01-16 | $23.61 | $23.61 | $22.99 | $23.03 | $20.64 | 306,174 |
| 2018-01-12 | $22.94 | $23.37 | $22.93 | $23.35 | $20.92 | 122,967 |
| 2018-01-11 | $22.86 | $23.21 | $22.85 | $23.19 | $20.78 | 116,809 |
| 2018-01-10 | $22.70 | $22.74 | $22.52 | $22.70 | $20.34 | 112,689 |
| 2018-01-09 | $22.88 | $22.90 | $22.66 | $22.66 | $20.31 | 129,454 |
| 2018-01-08 | $23.43 | $23.61 | $23.14 | $23.17 | $20.76 | 240,292 |
| 2018-01-05 | $23.94 | $24.07 | $23.81 | $23.91 | $21.43 | 218,921 |
| 2018-01-04 | $24.31 | $24.51 | $23.96 | $24.06 | $21.56 | 148,333 |
| 2018-01-03 | $23.88 | $24.02 | $23.78 | $23.96 | $21.47 | 198,535 |
| 2018-01-02 | $24.12 | $24.12 | $23.78 | $23.94 | $21.45 | 126,591 |
| 2017-12-29 | $23.59 | $23.88 | $23.38 | $23.57 | $21.12 | 194,797 |
| 2017-12-28 | $23.56 | $23.65 | $23.35 | $23.56 | $21.11 | 196,899 |
| 2017-12-27 | $23.32 | $23.40 | $23.03 | $23.11 | $20.71 | 194,256 |
| 2017-12-26 | $22.70 | $23.14 | $22.53 | $22.96 | $20.57 | 112,211 |
| 2017-12-22 | $22.06 | $22.20 | $21.99 | $22.14 | $19.84 | 78,441 |
| 2017-12-21 | $21.91 | $22.18 | $21.82 | $22.03 | $19.74 | 172,398 |
| 2017-12-20 | $21.79 | $22.04 | $21.69 | $21.86 | $19.59 | 183,110 |
| 2017-12-19 | $21.86 | $21.91 | $21.59 | $21.67 | $19.42 | 168,332 |
| 2017-12-18 | $22.23 | $22.28 | $21.96 | $21.99 | $19.71 | 290,444 |
| 2017-12-15 | $22.16 | $22.23 | $21.88 | $21.99 | $19.71 | 236,633 |
| 2017-12-14 | $22.08 | $22.24 | $21.84 | $21.85 | $19.58 | 164,715 |
| 2017-12-13 | $22.97 | $23.18 | $22.25 | $22.30 | $19.98 | 309,355 |
| 2017-12-12 | $22.01 | $23.12 | $21.98 | $22.93 | $20.55 | 210,792 |
| 2017-12-11 | $22.77 | $22.97 | $22.63 | $22.66 | $20.31 | 163,054 |
| 2017-12-08 | $22.83 | $22.83 | $22.40 | $22.51 | $20.17 | 222,951 |
| 2017-12-07 | $22.07 | $22.69 | $21.94 | $22.56 | $20.14 | 345,297 |
| 2017-12-06 | $22.83 | $23.14 | $22.54 | $23.10 | $20.63 | 231,359 |
| 2017-12-05 | $22.76 | $22.84 | $22.42 | $22.46 | $20.05 | 221,365 |
| 2017-12-04 | $22.23 | $22.58 | $22.18 | $22.33 | $19.94 | 251,633 |
| 2017-12-01 | $21.74 | $21.88 | $21.60 | $21.68 | $19.36 | 301,965 |
| 2017-11-30 | $21.39 | $21.58 | $20.87 | $21.27 | $18.99 | 438,084 |
| 2017-11-29 | $22.56 | $22.56 | $21.70 | $21.86 | $19.52 | 312,170 |
| 2017-11-28 | $23.16 | $23.31 | $22.79 | $22.85 | $20.40 | 516,776 |
| 2017-11-27 | $22.68 | $23.04 | $22.62 | $22.88 | $20.43 | 201,253 |
| 2017-11-24 | $22.90 | $22.96 | $22.69 | $22.84 | $20.39 | 172,944 |
| 2017-11-22 | $22.92 | $23.11 | $22.70 | $23.03 | $20.56 | 323,033 |
| 2017-11-21 | $22.72 | $23.38 | $22.65 | $22.73 | $20.29 | 638,706 |
| 2017-11-20 | $22.22 | $22.48 | $22.19 | $22.46 | $20.05 | 235,192 |
| 2017-11-17 | $22.03 | $22.77 | $22.03 | $22.44 | $20.04 | 434,172 |
| 2017-11-16 | $21.65 | $21.87 | $21.27 | $21.72 | $19.39 | 430,970 |
| 2017-11-15 | $20.42 | $21.09 | $20.15 | $20.81 | $18.58 | 346,252 |
| 2017-11-14 | $21.27 | $21.37 | $20.81 | $20.82 | $18.59 | 362,230 |
| 2017-11-13 | $21.42 | $21.51 | $21.06 | $21.29 | $19.01 | 400,539 |
| 2017-11-10 | $22.35 | $22.36 | $21.72 | $21.73 | $19.40 | 279,853 |
| 2017-11-09 | $22.53 | $22.70 | $22.37 | $22.56 | $20.14 | 284,868 |
| 2017-11-08 | $22.74 | $23.27 | $22.37 | $23.00 | $20.54 | 472,114 |
| 2017-11-07 | $23.20 | $23.36 | $22.33 | $22.55 | $20.13 | 546,405 |
| 2017-11-06 | $22.98 | $23.04 | $22.66 | $22.97 | $20.51 | 253,572 |
| 2017-11-03 | $22.93 | $22.93 | $22.35 | $22.59 | $20.17 | 249,622 |
| 2017-11-02 | $23.08 | $23.08 | $22.42 | $22.79 | $20.35 | 233,480 |
| 2017-11-01 | $23.16 | $23.58 | $22.63 | $22.94 | $20.48 | 390,986 |
| 2017-10-31 | $23.33 | $23.62 | $23.19 | $23.23 | $20.74 | 448,608 |
| 2017-10-30 | $24.15 | $24.27 | $23.20 | $23.41 | $20.90 | 486,240 |
| 2017-10-27 | $24.25 | $24.89 | $24.23 | $24.56 | $21.93 | 359,602 |
| 2017-10-26 | $24.52 | $24.52 | $23.92 | $23.98 | $21.41 | 194,501 |
| 2017-10-25 | $24.56 | $24.68 | $24.02 | $24.59 | $21.96 | 184,387 |
| 2017-10-24 | $24.57 | $24.66 | $24.25 | $24.59 | $21.96 | 384,771 |
| 2017-10-23 | $24.92 | $25.06 | $24.46 | $24.50 | $21.88 | 279,510 |
| 2017-10-20 | $25.14 | $25.16 | $24.71 | $24.95 | $22.28 | 273,804 |
| 2017-10-19 | $24.98 | $25.21 | $24.81 | $25.10 | $22.41 | 308,604 |
| 2017-10-18 | $24.52 | $25.25 | $24.50 | $25.20 | $22.50 | 396,421 |
| 2017-10-17 | $24.38 | $24.44 | $23.85 | $24.24 | $21.64 | 415,301 |
| 2017-10-16 | $24.56 | $24.71 | $24.11 | $24.25 | $21.65 | 394,067 |
| 2017-10-13 | $25.13 | $25.19 | $24.42 | $24.61 | $21.97 | 520,697 |
| 2017-10-12 | $25.25 | $25.58 | $25.06 | $25.10 | $22.41 | 534,113 |
| 2017-10-11 | $25.50 | $25.67 | $25.32 | $25.39 | $22.67 | 145,889 |
| 2017-10-10 | $25.21 | $25.36 | $25.01 | $25.28 | $22.57 | 188,301 |
| 2017-10-09 | $24.74 | $24.74 | $24.37 | $24.51 | $21.88 | 170,891 |
| 2017-10-06 | $24.66 | $24.97 | $24.60 | $24.76 | $22.11 | 271,647 |
| 2017-10-05 | $25.78 | $25.90 | $25.05 | $25.08 | $22.39 | 283,329 |
| 2017-10-04 | $25.15 | $25.55 | $25.15 | $25.49 | $22.76 | 377,563 |
| 2017-10-03 | $23.84 | $25.00 | $23.84 | $24.95 | $22.28 | 414,762 |
| 2017-10-02 | $23.43 | $23.77 | $23.39 | $23.66 | $21.13 | 246,108 |
| 2017-09-29 | $23.69 | $23.90 | $23.49 | $23.67 | $21.13 | 223,335 |
| 2017-09-28 | $23.38 | $23.83 | $23.08 | $23.55 | $21.03 | 427,241 |
| 2017-09-27 | $24.02 | $24.08 | $23.17 | $23.55 | $21.03 | 503,869 |
| 2017-09-26 | $24.14 | $24.42 | $24.05 | $24.10 | $21.52 | 281,400 |
| 2017-09-25 | $24.84 | $24.84 | $24.07 | $24.15 | $21.56 | 379,532 |
| 2017-09-22 | $24.87 | $25.28 | $24.83 | $24.99 | $22.31 | 262,886 |
| 2017-09-21 | $25.37 | $25.41 | $24.64 | $24.64 | $22.00 | 867,258 |
| 2017-09-20 | $25.57 | $25.72 | $24.96 | $25.35 | $22.63 | 454,583 |
| 2017-09-19 | $25.26 | $25.45 | $25.14 | $25.31 | $22.60 | 629,188 |
| 2017-09-18 | $24.34 | $25.09 | $24.33 | $24.97 | $22.29 | 348,762 |
| 2017-09-15 | $23.94 | $24.25 | $23.67 | $24.17 | $21.58 | 436,088 |
| 2017-09-14 | $23.88 | $24.28 | $23.82 | $23.98 | $21.41 | 446,665 |
| 2017-09-13 | $24.21 | $24.48 | $24.12 | $24.16 | $21.57 | 295,366 |
| 2017-09-12 | $24.23 | $24.70 | $24.20 | $24.33 | $21.72 | 647,662 |
| 2017-09-11 | $24.35 | $24.71 | $24.24 | $24.43 | $21.81 | 582,405 |
| 2017-09-08 | $24.12 | $24.21 | $23.86 | $24.12 | $21.54 | 351,820 |
| 2017-09-07 | $23.96 | $24.31 | $23.96 | $24.22 | $21.63 | 536,083 |
| 2017-09-06 | $23.22 | $23.96 | $23.18 | $23.90 | $21.34 | 987,702 |
| 2017-09-05 | $23.02 | $23.25 | $22.63 | $22.87 | $20.42 | 365,522 |
| 2017-09-01 | $23.16 | $23.28 | $22.81 | $22.84 | $20.39 | 345,086 |
| 2017-08-31 | $22.63 | $22.96 | $22.55 | $22.70 | $20.27 | 370,543 |
| 2017-08-30 | $23.06 | $23.12 | $22.72 | $22.85 | $20.40 | 316,918 |
| 2017-08-29 | $23.06 | $23.42 | $22.96 | $23.32 | $20.82 | 650,137 |
| 2017-08-28 | $23.16 | $23.37 | $22.91 | $23.18 | $20.70 | 355,170 |
| 2017-08-25 | $23.70 | $23.71 | $23.08 | $23.12 | $20.64 | 575,418 |
| 2017-08-24 | $23.81 | $24.14 | $23.68 | $23.89 | $21.33 | 430,369 |
| 2017-08-23 | $23.65 | $23.86 | $23.46 | $23.65 | $21.12 | 352,748 |
| 2017-08-22 | $23.41 | $23.78 | $23.41 | $23.52 | $21.00 | 355,379 |
| 2017-08-21 | $23.28 | $23.50 | $22.93 | $23.09 | $20.62 | 438,134 |
| 2017-08-18 | $23.02 | $23.42 | $22.88 | $23.26 | $20.77 | 324,893 |
| 2017-08-17 | $22.97 | $23.09 | $22.68 | $22.74 | $20.30 | 296,706 |
| 2017-08-16 | $23.36 | $23.71 | $23.09 | $23.21 | $20.72 | 392,696 |
| 2017-08-15 | $22.83 | $23.18 | $22.80 | $23.10 | $20.63 | 273,507 |
| 2017-08-14 | $22.64 | $23.04 | $22.59 | $22.78 | $20.34 | 414,301 |
| 2017-08-11 | $22.69 | $23.11 | $22.61 | $22.70 | $20.27 | 570,986 |
| 2017-08-10 | $23.28 | $23.33 | $22.76 | $22.91 | $20.46 | 351,343 |
| 2017-08-09 | $23.42 | $23.55 | $23.19 | $23.24 | $20.75 | 541,857 |
| 2017-08-08 | $23.74 | $23.86 | $23.61 | $23.65 | $21.12 | 600,068 |
| 2017-08-07 | $23.77 | $23.89 | $23.58 | $23.74 | $21.20 | 428,135 |
| 2017-08-04 | $23.87 | $23.91 | $23.64 | $23.76 | $21.21 | 535,305 |
| 2017-08-03 | $23.91 | $23.94 | $23.56 | $23.79 | $21.24 | 563,076 |
| 2017-08-02 | $23.45 | $24.06 | $23.36 | $23.97 | $21.40 | 747,204 |
| 2017-08-01 | $23.27 | $23.54 | $23.15 | $23.41 | $20.90 | 488,669 |
| 2017-07-31 | $23.29 | $23.31 | $23.05 | $23.22 | $20.73 | 459,316 |
| 2017-07-28 | $22.67 | $23.13 | $22.66 | $23.04 | $20.57 | 437,474 |
| 2017-07-27 | $22.76 | $22.82 | $22.53 | $22.65 | $20.22 | 407,004 |
| 2017-07-26 | $21.78 | $22.74 | $21.37 | $22.73 | $20.29 | 885,489 |
| 2017-07-25 | $22.02 | $22.22 | $21.65 | $22.01 | $19.65 | 697,967 |
| 2017-07-24 | $21.26 | $21.90 | $21.18 | $21.87 | $19.53 | 469,585 |
| 2017-07-21 | $21.23 | $21.26 | $20.92 | $21.14 | $18.88 | 350,738 |
| 2017-07-20 | $20.74 | $21.07 | $20.30 | $21.02 | $18.77 | 516,656 |
| 2017-07-19 | $21.03 | $21.04 | $20.39 | $20.56 | $18.36 | 260,419 |
| 2017-07-18 | $20.81 | $20.82 | $20.66 | $20.70 | $18.48 | 436,125 |
| 2017-07-17 | $21.12 | $21.16 | $20.75 | $20.78 | $18.55 | 367,487 |
| 2017-07-14 | $21.31 | $21.46 | $21.22 | $21.25 | $18.97 | 546,316 |
| 2017-07-13 | $20.93 | $21.29 | $20.77 | $21.11 | $18.85 | 640,577 |
| 2017-07-12 | $20.79 | $20.97 | $20.42 | $20.77 | $18.54 | 817,424 |
| 2017-07-11 | $20.28 | $20.73 | $20.18 | $20.25 | $18.08 | 611,777 |
| 2017-07-10 | $19.76 | $20.22 | $19.74 | $20.14 | $17.98 | 510,848 |
| 2017-07-07 | $19.38 | $19.46 | $19.27 | $19.36 | $17.29 | 437,029 |
| 2017-07-06 | $19.27 | $19.47 | $19.09 | $19.24 | $17.18 | 331,246 |
| 2017-07-05 | $19.28 | $19.41 | $18.88 | $19.33 | $17.26 | 640,965 |
| 2017-07-03 | $19.70 | $19.79 | $19.15 | $19.16 | $17.11 | 274,977 |
| 2017-06-30 | $19.48 | $19.66 | $19.36 | $19.55 | $17.46 | 372,433 |
| 2017-06-29 | $19.43 | $19.55 | $19.21 | $19.45 | $17.37 | 323,866 |
| 2017-06-28 | $19.08 | $19.60 | $18.85 | $19.47 | $17.38 | 320,674 |
| 2017-06-27 | $19.12 | $19.15 | $18.86 | $18.91 | $16.88 | 301,181 |
| 2017-06-26 | $19.35 | $19.60 | $19.20 | $19.48 | $17.39 | 314,582 |
| 2017-06-23 | $19.13 | $19.25 | $18.88 | $18.98 | $16.95 | 311,912 |
| 2017-06-22 | $18.96 | $19.17 | $18.60 | $19.08 | $17.04 | 550,991 |
| 2017-06-21 | $19.18 | $19.41 | $18.82 | $18.96 | $16.93 | 382,032 |
| 2017-06-20 | $19.90 | $19.90 | $19.07 | $19.14 | $17.09 | 425,530 |
| 2017-06-19 | $20.05 | $20.18 | $19.88 | $19.96 | $17.82 | 471,297 |
| 2017-06-16 | $20.28 | $20.43 | $20.11 | $20.35 | $18.17 | 204,629 |
| 2017-06-15 | $20.30 | $20.47 | $20.05 | $20.38 | $18.20 | 186,613 |
| 2017-06-14 | $20.69 | $20.83 | $20.31 | $20.58 | $18.38 | 320,849 |
| 2017-06-13 | $20.51 | $20.57 | $20.22 | $20.52 | $18.32 | 257,845 |
| 2017-06-12 | $20.69 | $21.03 | $20.35 | $20.69 | $18.47 | 432,471 |
| 2017-06-09 | $21.59 | $21.79 | $20.79 | $20.85 | $18.62 | 573,289 |
| 2017-06-08 | $21.53 | $21.82 | $21.23 | $21.47 | $19.17 | 680,240 |
| 2017-06-07 | $21.00 | $21.62 | $20.92 | $21.60 | $19.29 | 466,256 |
| 2017-06-06 | $20.80 | $20.94 | $20.73 | $20.83 | $18.60 | 248,850 |
| 2017-06-05 | $20.95 | $21.09 | $20.58 | $20.76 | $18.54 | 269,375 |
| 2017-06-02 | $21.39 | $21.41 | $20.82 | $21.04 | $18.79 | 385,009 |
| 2017-06-01 | $21.36 | $21.38 | $20.96 | $21.12 | $18.86 | 370,407 |
| 2017-05-31 | $21.47 | $21.56 | $20.99 | $21.11 | $18.85 | 850,776 |
| 2017-05-30 | $21.45 | $21.54 | $21.15 | $21.39 | $19.10 | 390,054 |
| 2017-05-26 | $21.19 | $21.69 | $21.14 | $21.51 | $19.21 | 631,871 |
| 2017-05-25 | $21.24 | $21.53 | $20.71 | $20.83 | $18.60 | 523,449 |
| 2017-05-24 | $21.30 | $21.61 | $21.21 | $21.35 | $19.06 | 344,713 |
| 2017-05-23 | $20.57 | $21.16 | $20.57 | $21.12 | $18.86 | 681,862 |
| 2017-05-22 | $20.37 | $20.63 | $19.81 | $20.10 | $17.95 | 836,385 |
| 2017-05-19 | $20.63 | $21.00 | $20.15 | $20.92 | $18.68 | 970,980 |
| 2017-05-18 | $21.62 | $21.62 | $18.79 | $19.49 | $17.40 | 24,729 |
| 2017-05-17 | $24.59 | $24.75 | $23.72 | $23.77 | $21.22 | 409,957 |
| 2017-05-16 | $24.24 | $24.67 | $24.19 | $24.63 | $21.99 | 345,263 |
| 2017-05-15 | $23.85 | $23.97 | $23.71 | $23.96 | $21.39 | 340,512 |
| 2017-05-12 | $23.42 | $23.80 | $23.36 | $23.66 | $21.13 | 771,555 |
| 2017-05-11 | $23.11 | $23.27 | $22.93 | $23.12 | $20.64 | 394,322 |
| 2017-05-10 | $23.23 | $23.31 | $22.96 | $23.12 | $20.64 | 465,838 |
| 2017-05-09 | $22.47 | $22.85 | $22.45 | $22.60 | $20.18 | 550,648 |
| 2017-05-08 | $22.43 | $22.50 | $22.10 | $22.42 | $20.02 | 250,024 |
| 2017-05-05 | $22.49 | $22.68 | $22.46 | $22.64 | $20.21 | 304,903 |
| 2017-05-04 | $22.69 | $22.71 | $22.32 | $22.41 | $20.01 | 479,673 |
| 2017-05-03 | $22.93 | $23.03 | $22.73 | $22.78 | $20.34 | 1,209,087 |
| 2017-05-02 | $22.51 | $23.50 | $22.50 | $23.15 | $20.67 | 1,725,693 |
| 2017-05-01 | $22.59 | $22.97 | $22.43 | $22.84 | $20.39 | 586,890 |
| 2017-04-28 | $21.14 | $22.62 | $21.08 | $22.55 | $20.13 | 1,731,883 |
| 2017-04-27 | $20.50 | $20.50 | $20.15 | $20.49 | $18.29 | 597,883 |
| 2017-04-26 | $20.08 | $20.26 | $19.87 | $20.20 | $18.04 | 346,644 |
| 2017-04-25 | $19.97 | $20.30 | $19.70 | $20.30 | $18.13 | 672,866 |
| 2017-04-24 | $20.63 | $20.68 | $20.20 | $20.29 | $18.12 | 727,724 |
| 2017-04-21 | $20.42 | $20.49 | $20.14 | $20.18 | $18.02 | 398,061 |
| 2017-04-20 | $20.44 | $20.61 | $20.17 | $20.39 | $18.21 | 388,676 |
| 2017-04-19 | $20.06 | $20.40 | $19.97 | $20.20 | $18.04 | 567,945 |
| 2017-04-18 | $19.50 | $20.15 | $19.45 | $19.89 | $17.76 | 592,495 |
| 2017-04-17 | $18.75 | $19.54 | $18.70 | $19.48 | $17.39 | 477,064 |
| 2017-04-13 | $18.54 | $18.83 | $18.43 | $18.43 | $16.46 | 277,520 |
| 2017-04-12 | $18.60 | $18.61 | $18.37 | $18.52 | $16.54 | 416,912 |
| 2017-04-11 | $18.83 | $18.85 | $18.26 | $18.67 | $16.67 | 481,129 |
| 2017-04-10 | $19.02 | $19.04 | $18.71 | $18.93 | $16.90 | 334,860 |
| 2017-04-07 | $19.05 | $19.24 | $18.81 | $18.94 | $16.91 | 373,235 |
| 2017-04-06 | $19.08 | $19.33 | $18.77 | $18.91 | $16.88 | 448,130 |
| 2017-04-05 | $19.66 | $19.68 | $19.18 | $19.21 | $17.15 | 348,281 |
| 2017-04-04 | $19.37 | $19.49 | $18.99 | $19.48 | $17.39 | 288,542 |
| 2017-04-03 | $19.28 | $19.51 | $19.16 | $19.49 | $17.40 | 286,514 |
| 2017-03-31 | $19.40 | $19.49 | $19.13 | $19.20 | $17.14 | 654,705 |
| 2017-03-30 | $19.77 | $19.87 | $19.41 | $19.52 | $17.43 | 358,280 |
| 2017-03-29 | $19.72 | $19.97 | $19.68 | $19.89 | $17.76 | 539,199 |
| 2017-03-28 | $19.85 | $20.23 | $19.56 | $19.62 | $17.52 | 436,793 |
| 2017-03-27 | $19.51 | $19.83 | $19.37 | $19.67 | $17.56 | 508,132 |
| 2017-03-24 | $19.99 | $20.10 | $18.76 | $19.63 | $17.53 | 1,724,142 |
| 2017-03-23 | $19.70 | $19.81 | $19.31 | $19.73 | $17.62 | 626,420 |
| 2017-03-22 | $18.89 | $19.56 | $18.86 | $19.54 | $17.45 | 1,002,137 |
| 2017-03-21 | $19.04 | $19.11 | $18.61 | $18.74 | $16.73 | 364,755 |
| 2017-03-20 | $18.21 | $19.07 | $18.20 | $19.04 | $17.00 | 556,886 |
| 2017-03-17 | $18.46 | $18.50 | $17.99 | $18.36 | $16.39 | 607,553 |
| 2017-03-16 | $18.27 | $18.59 | $18.07 | $18.20 | $16.25 | 446,373 |
| 2017-03-15 | $17.55 | $18.23 | $17.24 | $18.19 | $16.24 | 648,652 |
| 2017-03-14 | $17.80 | $17.84 | $17.45 | $17.46 | $15.59 | 382,402 |
| 2017-03-13 | $17.48 | $17.83 | $17.29 | $17.81 | $15.90 | 374,232 |
| 2017-03-10 | $17.52 | $17.62 | $17.33 | $17.43 | $15.56 | 415,168 |
| 2017-03-09 | $17.39 | $17.44 | $16.93 | $16.96 | $15.14 | 500,725 |
| 2017-03-08 | $18.01 | $18.05 | $17.29 | $17.46 | $15.59 | 616,863 |
| 2017-03-07 | $18.26 | $18.43 | $18.18 | $18.25 | $16.29 | 383,504 |
| 2017-03-06 | $18.89 | $18.89 | $18.27 | $18.28 | $16.32 | 317,051 |
| 2017-03-03 | $18.41 | $18.61 | $18.21 | $18.58 | $16.59 | 356,113 |
| 2017-03-02 | $18.49 | $18.67 | $18.08 | $18.11 | $16.17 | 679,707 |
| 2017-03-01 | $18.28 | $18.82 | $18.28 | $18.61 | $16.62 | 646,048 |
| 2017-02-28 | $18.62 | $18.64 | $18.05 | $18.12 | $16.18 | 327,593 |
| 2017-02-27 | $18.45 | $18.69 | $18.36 | $18.58 | $16.59 | 395,517 |
| 2017-02-24 | $18.24 | $18.42 | $18.09 | $18.41 | $16.44 | 449,811 |
| 2017-02-23 | $19.59 | $19.63 | $18.93 | $18.95 | $16.92 | 378,455 |
| 2017-02-22 | $19.25 | $19.32 | $19.09 | $19.20 | $17.14 | 271,604 |
| 2017-02-21 | $18.92 | $19.28 | $18.87 | $19.23 | $17.17 | 472,359 |
| 2017-02-17 | $18.67 | $18.81 | $18.61 | $18.73 | $16.72 | 337,637 |
| 2017-02-16 | $19.20 | $19.36 | $18.87 | $18.89 | $16.87 | 291,576 |
| 2017-02-15 | $18.73 | $19.27 | $18.64 | $19.23 | $17.17 | 320,398 |
| 2017-02-14 | $18.49 | $18.68 | $18.21 | $18.66 | $16.66 | 488,673 |
| 2017-02-13 | $18.74 | $18.77 | $18.42 | $18.44 | $16.46 | 278,807 |
| 2017-02-10 | $18.46 | $18.69 | $18.43 | $18.61 | $16.62 | 418,005 |
| 2017-02-09 | $18.51 | $18.56 | $18.36 | $18.45 | $16.47 | 406,476 |
| 2017-02-08 | $18.33 | $18.72 | $18.26 | $18.69 | $16.69 | 359,332 |
| 2017-02-07 | $18.58 | $18.69 | $18.29 | $18.37 | $16.40 | 267,949 |
| 2017-02-06 | $18.60 | $18.80 | $18.39 | $18.62 | $16.63 | 464,415 |
| 2017-02-03 | $18.52 | $18.90 | $18.44 | $18.81 | $16.79 | 423,551 |
| 2017-02-02 | $18.37 | $18.62 | $18.34 | $18.48 | $16.50 | 458,271 |
| 2017-02-01 | $18.42 | $18.47 | $18.10 | $18.28 | $16.32 | 513,010 |
| 2017-01-31 | $18.53 | $18.60 | $18.28 | $18.34 | $16.38 | 451,014 |
| 2017-01-30 | $18.44 | $18.58 | $18.33 | $18.46 | $16.48 | 496,163 |
| 2017-01-27 | $18.97 | $19.04 | $18.74 | $18.78 | $16.77 | 545,472 |
| 2017-01-26 | $18.94 | $19.06 | $18.81 | $19.03 | $16.99 | 584,273 |
| 2017-01-25 | $18.77 | $19.13 | $18.77 | $19.03 | $16.99 | 337,954 |
| 2017-01-24 | $18.55 | $18.82 | $18.39 | $18.73 | $16.72 | 629,866 |
| 2017-01-23 | $18.41 | $18.72 | $18.30 | $18.71 | $16.71 | 723,787 |
| 2017-01-20 | $17.81 | $18.08 | $17.79 | $18.04 | $16.11 | 440,625 |
| 2017-01-19 | $17.61 | $17.70 | $17.40 | $17.60 | $15.71 | 858,758 |
| 2017-01-18 | $17.82 | $17.91 | $17.43 | $17.49 | $15.62 | 959,599 |
| 2017-01-17 | $17.81 | $18.11 | $17.71 | $17.95 | $16.03 | 707,739 |
| 2017-01-13 | $17.85 | $18.27 | $17.81 | $18.12 | $16.18 | 521,614 |
| 2017-01-12 | $18.74 | $18.89 | $18.31 | $18.55 | $16.56 | 648,917 |
| 2017-01-11 | $17.11 | $17.87 | $17.05 | $17.87 | $15.96 | 615,603 |
| 2017-01-10 | $17.50 | $17.64 | $17.29 | $17.36 | $15.50 | 505,584 |
| 2017-01-09 | $17.41 | $17.54 | $17.29 | $17.32 | $15.46 | 425,418 |
| 2017-01-06 | $17.29 | $17.43 | $17.18 | $17.38 | $15.52 | 421,919 |
| 2017-01-05 | $17.54 | $17.63 | $17.37 | $17.41 | $15.54 | 489,888 |
| 2017-01-04 | $17.21 | $17.41 | $17.11 | $17.30 | $15.45 | 924,673 |
| 2017-01-03 | $17.36 | $17.41 | $17.00 | $17.20 | $15.36 | 1,019,028 |
| 2016-12-30 | $16.47 | $16.80 | $16.44 | $16.55 | $14.78 | 315,978 |
| 2016-12-29 | $16.64 | $16.77 | $16.52 | $16.60 | $14.82 | 669,619 |
| 2016-12-28 | $16.46 | $16.71 | $16.28 | $16.33 | $14.58 | 873,056 |
| 2016-12-27 | $16.23 | $16.34 | $15.97 | $16.14 | $14.41 | 336,796 |
| 2016-12-23 | $16.14 | $16.32 | $16.12 | $16.15 | $14.42 | 296,020 |
| 2016-12-22 | $15.86 | $15.95 | $15.62 | $15.79 | $14.10 | 532,250 |
| 2016-12-21 | $15.73 | $15.73 | $15.43 | $15.48 | $13.82 | 447,129 |
| 2016-12-20 | $15.63 | $15.63 | $15.17 | $15.30 | $13.66 | 809,049 |
| 2016-12-19 | $16.04 | $16.08 | $15.60 | $15.64 | $13.96 | 430,836 |
| 2016-12-16 | $16.06 | $16.24 | $15.72 | $15.82 | $14.13 | 731,185 |
| 2016-12-15 | $14.86 | $15.51 | $14.83 | $15.45 | $13.79 | 842,189 |
| 2016-12-14 | $15.72 | $15.76 | $14.84 | $14.88 | $13.29 | 1,279,899 |
| 2016-12-13 | $15.47 | $15.81 | $15.37 | $15.65 | $13.97 | 887,956 |
| 2016-12-12 | $15.46 | $15.95 | $15.10 | $15.17 | $13.54 | 1,385,324 |
| 2016-12-09 | $15.59 | $15.62 | $15.25 | $15.46 | $13.80 | 1,092,458 |
| 2016-12-08 | $15.00 | $15.05 | $14.73 | $14.81 | $13.22 | 531,381 |
| 2016-12-07 | $14.91 | $15.11 | $14.79 | $15.05 | $13.44 | 725,897 |
| 2016-12-06 | $14.47 | $14.77 | $14.41 | $14.69 | $13.12 | 563,273 |
| 2016-12-05 | $14.25 | $14.42 | $14.20 | $14.37 | $12.83 | 1,212,735 |
| 2016-12-02 | $14.18 | $14.58 | $14.08 | $14.14 | $12.63 | 858,634 |
| 2016-12-01 | $15.21 | $15.30 | $14.45 | $14.46 | $12.91 | 661,415 |
| 2016-11-30 | $16.35 | $16.39 | $15.87 | $15.92 | $14.21 | 596,053 |
| 2016-11-29 | $16.23 | $16.36 | $15.88 | $15.94 | $14.23 | 409,598 |
| 2016-11-28 | $16.49 | $16.70 | $16.20 | $16.51 | $14.74 | 434,452 |
| 2016-11-25 | $16.59 | $16.66 | $16.27 | $16.32 | $14.57 | 232,790 |
| 2016-11-23 | $15.85 | $16.13 | $15.85 | $16.03 | $14.31 | 527,834 |
| 2016-11-22 | $16.36 | $16.37 | $15.96 | $16.07 | $14.35 | 373,546 |
| 2016-11-21 | $15.77 | $16.24 | $15.64 | $15.83 | $14.13 | 439,192 |
| 2016-11-18 | $16.13 | $16.19 | $15.67 | $15.68 | $14.00 | 420,484 |
| 2016-11-17 | $16.13 | $16.25 | $15.48 | $15.56 | $13.89 | 428,551 |
| 2016-11-16 | $15.84 | $16.44 | $15.78 | $16.20 | $14.46 | 492,678 |
| 2016-11-15 | $15.59 | $16.22 | $15.59 | $16.15 | $14.42 | 431,237 |
| 2016-11-14 | $15.53 | $16.01 | $15.26 | $15.62 | $13.95 | 777,799 |
| 2016-11-11 | $16.26 | $16.26 | $15.43 | $16.04 | $14.32 | 919,513 |
| 2016-11-10 | $17.71 | $18.14 | $16.57 | $17.18 | $15.34 | 789,787 |
| 2016-11-09 | $18.46 | $19.20 | $18.46 | $19.08 | $17.04 | 581,052 |
| 2016-11-08 | $19.29 | $19.50 | $19.04 | $19.26 | $17.20 | 464,915 |
| 2016-11-07 | $19.33 | $19.47 | $19.18 | $19.38 | $17.30 | 659,910 |
| 2016-11-04 | $18.35 | $18.95 | $18.09 | $18.47 | $16.49 | 931,893 |
| 2016-11-03 | $18.24 | $18.57 | $17.88 | $17.96 | $16.04 | 754,575 |
| 2016-11-02 | $18.25 | $18.48 | $17.96 | $18.04 | $16.11 | 372,998 |
| 2016-11-01 | $19.29 | $19.29 | $18.02 | $18.26 | $16.30 | 615,977 |
| 2016-10-31 | $18.94 | $19.07 | $18.60 | $19.05 | $17.01 | 680,676 |
| 2016-10-28 | $18.64 | $18.93 | $18.35 | $18.49 | $16.51 | 705,384 |
| 2016-10-27 | $18.33 | $18.51 | $18.12 | $18.22 | $16.27 | 614,216 |
| 2016-10-26 | $18.31 | $18.50 | $18.02 | $18.13 | $16.19 | 631,716 |
| 2016-10-25 | $18.43 | $18.72 | $18.36 | $18.58 | $16.59 | 375,549 |
| 2016-10-24 | $19.20 | $19.32 | $18.81 | $18.89 | $16.87 | 721,613 |
| 2016-10-21 | $18.19 | $18.74 | $18.13 | $18.62 | $16.63 | 459,584 |
| 2016-10-20 | $17.75 | $18.48 | $17.74 | $18.36 | $16.39 | 1,123,241 |
| 2016-10-19 | $17.79 | $18.16 | $17.75 | $17.85 | $15.94 | 471,872 |
| 2016-10-18 | $17.53 | $17.89 | $17.39 | $17.72 | $15.82 | 472,327 |
| 2016-10-17 | $17.04 | $17.12 | $16.82 | $17.02 | $15.20 | 469,857 |
| 2016-10-14 | $16.85 | $17.13 | $16.65 | $17.09 | $15.26 | 1,065,312 |
| 2016-10-13 | $16.37 | $16.81 | $16.20 | $16.64 | $14.86 | 665,893 |
| 2016-10-12 | $16.57 | $16.57 | $16.39 | $16.42 | $14.66 | 287,742 |
| 2016-10-11 | $16.86 | $16.88 | $16.33 | $16.61 | $14.83 | 851,493 |
| 2016-10-10 | $16.68 | $17.10 | $16.58 | $16.99 | $15.17 | 2,690,780 |
| 2016-10-07 | $16.73 | $16.74 | $15.98 | $16.44 | $14.68 | 1,199,260 |
| 2016-10-06 | $16.54 | $16.78 | $16.50 | $16.64 | $14.86 | 1,415,079 |
| 2016-10-05 | $16.40 | $16.72 | $16.40 | $16.67 | $14.88 | 1,305,205 |
| 2016-10-04 | $16.42 | $16.55 | $15.93 | $16.04 | $14.32 | 709,948 |
| 2016-10-03 | $16.42 | $16.68 | $16.31 | $16.66 | $14.88 | 652,652 |
| 2016-09-30 | $16.44 | $16.63 | $16.31 | $16.39 | $14.63 | 677,632 |
| 2016-09-29 | $17.04 | $17.06 | $16.24 | $16.38 | $14.63 | 716,420 |
| 2016-09-28 | $17.18 | $17.26 | $16.68 | $16.99 | $15.17 | 270,871 |
| 2016-09-27 | $17.22 | $17.22 | $16.62 | $17.09 | $15.26 | 234,934 |
| 2016-09-26 | $17.09 | $17.36 | $17.09 | $17.17 | $15.33 | 814,072 |
| 2016-09-23 | $16.83 | $17.48 | $16.76 | $17.22 | $15.38 | 843,004 |
| 2016-09-22 | $16.61 | $17.04 | $16.58 | $16.75 | $14.96 | 1,164,331 |
| 2016-09-21 | $15.69 | $16.47 | $15.49 | $16.33 | $14.58 | 1,053,260 |
| 2016-09-20 | $15.60 | $15.89 | $15.54 | $15.82 | $14.13 | 630,806 |
| 2016-09-19 | $15.46 | $15.60 | $15.37 | $15.48 | $13.82 | 793,924 |
| 2016-09-16 | $15.16 | $15.41 | $15.08 | $15.30 | $13.66 | 1,466,689 |
| 2016-09-15 | $15.20 | $15.41 | $15.02 | $15.38 | $13.73 | 732,829 |
| 2016-09-14 | $15.24 | $15.52 | $15.06 | $15.23 | $13.60 | 1,196,319 |
| 2016-09-13 | $15.45 | $15.63 | $15.14 | $15.33 | $13.69 | 1,350,490 |
| 2016-09-12 | $14.96 | $15.73 | $14.90 | $15.70 | $14.02 | 905,666 |
| 2016-09-09 | $15.81 | $15.84 | $15.18 | $15.29 | $13.65 | 1,053,501 |
| 2016-09-08 | $16.32 | $16.44 | $16.07 | $16.22 | $14.48 | 451,364 |
| 2016-09-07 | $16.13 | $16.28 | $16.00 | $16.24 | $14.50 | 312,207 |
| 2016-09-06 | $16.08 | $16.32 | $15.99 | $16.23 | $14.49 | 433,853 |
| 2016-09-02 | $15.92 | $16.26 | $15.83 | $16.19 | $14.46 | 362,667 |
| 2016-09-01 | $15.50 | $15.79 | $15.43 | $15.63 | $13.96 | 403,734 |
| 2016-08-31 | $16.01 | $16.10 | $15.59 | $15.66 | $13.98 | 572,856 |
| 2016-08-30 | $15.92 | $16.24 | $15.57 | $15.80 | $14.11 | 702,516 |
| 2016-08-29 | $15.93 | $16.13 | $15.83 | $16.03 | $14.31 | 828,917 |
| 2016-08-26 | $16.40 | $16.45 | $15.87 | $15.98 | $14.27 | 1,992,642 |
| 2016-08-25 | $16.31 | $16.74 | $16.30 | $16.41 | $14.65 | 415,638 |
| 2016-08-24 | $16.10 | $16.64 | $15.85 | $16.48 | $14.71 | 679,509 |
| 2016-08-23 | $16.42 | $16.60 | $16.24 | $16.26 | $14.52 | 490,087 |
| 2016-08-22 | $16.15 | $16.23 | $16.06 | $16.21 | $14.47 | 547,975 |
| 2016-08-19 | $16.20 | $16.45 | $16.07 | $16.38 | $14.63 | 282,449 |
| 2016-08-18 | $16.35 | $16.50 | $16.09 | $16.36 | $14.61 | 431,253 |
| 2016-08-17 | $16.16 | $16.31 | $15.83 | $16.28 | $14.54 | 444,997 |
| 2016-08-16 | $16.93 | $16.93 | $16.49 | $16.53 | $14.76 | 505,850 |
| 2016-08-15 | $16.88 | $17.04 | $16.76 | $16.82 | $15.02 | 479,257 |
| 2016-08-12 | $16.11 | $16.87 | $16.05 | $16.53 | $14.76 | 615,199 |
| 2016-08-11 | $15.74 | $16.28 | $15.71 | $16.23 | $14.49 | 648,772 |
| 2016-08-10 | $15.78 | $16.10 | $15.64 | $15.75 | $14.06 | 574,845 |
| 2016-08-09 | $15.86 | $15.90 | $15.63 | $15.71 | $14.03 | 761,790 |
| 2016-08-08 | $15.29 | $15.80 | $15.29 | $15.61 | $13.94 | 882,574 |
| 2016-08-05 | $15.37 | $15.60 | $15.26 | $15.52 | $13.86 | 583,260 |
| 2016-08-04 | $14.83 | $15.22 | $14.82 | $15.20 | $13.57 | 800,565 |
| 2016-08-03 | $14.34 | $14.72 | $14.27 | $14.68 | $13.11 | 573,178 |
| 2016-08-02 | $14.79 | $14.86 | $14.27 | $14.51 | $12.96 | 733,166 |
| 2016-08-01 | $14.80 | $15.00 | $14.52 | $14.57 | $13.01 | 638,256 |
| 2016-07-29 | $14.50 | $15.14 | $14.35 | $15.07 | $13.46 | 744,404 |
| 2016-07-28 | $14.98 | $15.20 | $14.63 | $14.67 | $13.10 | 1,489,772 |
| 2016-07-27 | $16.56 | $16.71 | $16.03 | $16.42 | $14.66 | 645,600 |
| 2016-07-26 | $16.76 | $16.94 | $16.63 | $16.70 | $14.91 | 1,309,417 |
| 2016-07-25 | $16.79 | $16.79 | $16.57 | $16.74 | $14.95 | 558,180 |
| 2016-07-22 | $16.81 | $16.86 | $16.52 | $16.81 | $15.01 | 1,040,808 |
| 2016-07-21 | $17.19 | $17.25 | $16.71 | $16.78 | $14.98 | 717,538 |
| 2016-07-20 | $17.36 | $17.49 | $17.14 | $17.21 | $15.37 | 825,248 |
| 2016-07-19 | $17.32 | $17.48 | $17.04 | $17.40 | $15.54 | 872,080 |
| 2016-07-18 | $16.94 | $17.39 | $16.87 | $17.33 | $15.47 | 781,241 |
| 2016-07-15 | $16.67 | $16.93 | $16.47 | $16.86 | $15.05 | 710,759 |
| 2016-07-14 | $16.31 | $16.92 | $16.29 | $16.75 | $14.96 | 1,114,554 |
| 2016-07-13 | $15.67 | $15.77 | $15.47 | $15.75 | $14.06 | 613,412 |
| 2016-07-12 | $15.61 | $15.87 | $15.43 | $15.56 | $13.89 | 1,600,135 |
| 2016-07-11 | $14.74 | $14.96 | $14.70 | $14.91 | $13.31 | 1,723,677 |
| 2016-07-08 | $14.55 | $14.64 | $14.31 | $14.60 | $13.04 | 696,868 |
| 2016-07-07 | $14.16 | $14.37 | $14.03 | $14.11 | $12.60 | 721,074 |
| 2016-07-06 | $14.03 | $14.03 | $13.72 | $13.98 | $12.48 | 781,403 |
| 2016-07-05 | $14.28 | $14.32 | $13.96 | $14.14 | $12.63 | 517,455 |
| 2016-07-01 | $14.58 | $14.74 | $14.41 | $14.66 | $13.09 | 760,295 |
| 2016-06-30 | $14.19 | $14.81 | $14.02 | $14.55 | $12.99 | 1,066,260 |
| 2016-06-29 | $13.73 | $14.09 | $13.57 | $14.06 | $12.55 | 705,445 |
| 2016-06-28 | $13.25 | $13.50 | $13.03 | $13.23 | $11.81 | 519,053 |
| 2016-06-27 | $13.36 | $13.39 | $12.79 | $12.92 | $11.54 | 688,515 |
| 2016-06-24 | $13.15 | $13.42 | $13.11 | $13.32 | $11.89 | 569,934 |
| 2016-06-23 | $13.48 | $13.78 | $13.28 | $13.78 | $12.30 | 458,436 |
| 2016-06-22 | $13.51 | $13.57 | $13.17 | $13.19 | $11.78 | 604,118 |
| 2016-06-21 | $13.50 | $13.53 | $12.99 | $13.40 | $11.96 | 651,493 |
| 2016-06-20 | $13.40 | $14.01 | $13.24 | $13.31 | $11.88 | 885,852 |
| 2016-06-17 | $12.55 | $12.97 | $12.53 | $12.73 | $11.37 | 698,629 |
| 2016-06-16 | $12.26 | $12.36 | $11.89 | $12.31 | $10.99 | 379,153 |
| 2016-06-15 | $12.31 | $12.79 | $12.30 | $12.39 | $11.06 | 929,479 |
| 2016-06-14 | $12.31 | $12.52 | $12.12 | $12.28 | $10.96 | 1,188,873 |
| 2016-06-13 | $12.11 | $12.46 | $12.09 | $12.40 | $11.07 | 890,140 |
| 2016-06-10 | $12.56 | $12.95 | $12.56 | $12.64 | $11.29 | 878,271 |
| 2016-06-09 | $12.78 | $12.91 | $12.72 | $12.85 | $11.47 | 664,786 |
| 2016-06-08 | $12.50 | $13.00 | $12.50 | $12.85 | $11.47 | 835,378 |
| 2016-06-07 | $11.94 | $12.47 | $11.94 | $12.35 | $11.03 | 903,142 |
| 2016-06-06 | $11.90 | $12.24 | $11.87 | $11.97 | $10.69 | 540,070 |
| 2016-06-03 | $11.85 | $11.97 | $11.69 | $11.96 | $10.68 | 524,726 |
| 2016-06-02 | $11.28 | $11.62 | $11.27 | $11.57 | $10.33 | 464,593 |
| 2016-06-01 | $11.11 | $11.40 | $11.05 | $11.37 | $10.15 | 410,535 |
| 2016-05-31 | $11.19 | $11.33 | $11.00 | $11.14 | $9.95 | 735,459 |
| 2016-05-27 | $11.37 | $11.46 | $11.26 | $11.36 | $10.14 | 262,258 |
| 2016-05-26 | $11.55 | $11.74 | $11.50 | $11.63 | $10.38 | 348,811 |
| 2016-05-25 | $11.75 | $11.83 | $11.41 | $11.47 | $10.24 | 469,784 |
| 2016-05-24 | $11.51 | $11.95 | $11.51 | $11.65 | $10.40 | 387,919 |
| 2016-05-23 | $11.24 | $11.48 | $11.23 | $11.38 | $10.16 | 526,572 |
| 2016-05-20 | $11.72 | $11.93 | $11.62 | $11.65 | $10.40 | 251,102 |
| 2016-05-19 | $11.55 | $11.69 | $11.47 | $11.62 | $10.38 | 584,066 |
| 2016-05-18 | $11.98 | $12.09 | $11.77 | $11.81 | $10.54 | 403,468 |
| 2016-05-17 | $12.13 | $12.41 | $11.94 | $12.21 | $10.90 | 378,629 |
| 2016-05-16 | $12.56 | $12.63 | $12.10 | $12.12 | $10.82 | 758,888 |
| 2016-05-13 | $12.82 | $12.89 | $12.45 | $12.48 | $11.14 | 677,882 |
| 2016-05-12 | $13.61 | $13.62 | $12.92 | $13.12 | $11.71 | 1,538,010 |
| 2016-05-11 | $13.78 | $13.94 | $13.15 | $13.62 | $12.16 | 1,450,130 |
| 2016-05-10 | $13.82 | $14.13 | $13.79 | $14.12 | $12.61 | 572,556 |
| 2016-05-09 | $13.86 | $13.88 | $13.18 | $13.60 | $12.14 | 750,022 |
| 2016-05-06 | $13.94 | $14.18 | $13.72 | $13.98 | $12.48 | 433,148 |
| 2016-05-05 | $14.43 | $14.46 | $13.82 | $13.99 | $12.49 | 474,383 |
| 2016-05-04 | $14.31 | $14.53 | $14.22 | $14.37 | $12.83 | 965,874 |
| 2016-05-03 | $14.53 | $14.61 | $14.25 | $14.42 | $12.88 | 895,404 |
| 2016-05-02 | $14.59 | $14.88 | $14.48 | $14.77 | $13.19 | 624,623 |
| 2016-04-29 | $14.59 | $14.75 | $14.33 | $14.65 | $13.08 | 828,567 |
| 2016-04-28 | $14.31 | $14.61 | $14.28 | $14.37 | $12.83 | 643,333 |
| 2016-04-27 | $14.38 | $14.41 | $14.12 | $14.26 | $12.73 | 396,925 |
| 2016-04-26 | $13.90 | $14.24 | $13.83 | $14.22 | $12.69 | 938,993 |
| 2016-04-25 | $14.04 | $14.05 | $13.79 | $13.83 | $12.35 | 451,325 |
| 2016-04-22 | $13.96 | $14.14 | $13.81 | $14.02 | $12.51 | 352,047 |
| 2016-04-21 | $14.46 | $14.56 | $14.21 | $14.23 | $12.70 | 345,686 |
| 2016-04-20 | $14.47 | $14.51 | $14.31 | $14.44 | $12.89 | 587,594 |
| 2016-04-19 | $14.50 | $14.68 | $14.46 | $14.61 | $13.04 | 573,843 |
| 2016-04-18 | $14.30 | $14.51 | $14.22 | $14.22 | $12.69 | 515,170 |
| 2016-04-15 | $14.99 | $15.09 | $14.59 | $14.70 | $13.12 | 1,299,721 |
| 2016-04-14 | $14.75 | $15.02 | $14.66 | $14.99 | $13.38 | 1,427,602 |
| 2016-04-13 | $13.70 | $14.88 | $13.70 | $14.77 | $13.18 | 1,630,091 |
| 2016-04-12 | $13.49 | $13.65 | $13.17 | $13.58 | $12.12 | 1,484,173 |
| 2016-04-11 | $13.56 | $13.64 | $13.38 | $13.57 | $12.11 | 2,049,766 |
| 2016-04-08 | $13.29 | $13.41 | $13.19 | $13.22 | $11.80 | 1,631,633 |
| 2016-04-07 | $13.01 | $13.05 | $12.80 | $12.88 | $11.50 | 904,859 |
| 2016-04-06 | $13.33 | $13.40 | $12.91 | $13.17 | $11.76 | 900,020 |
| 2016-04-05 | $13.45 | $13.68 | $13.44 | $13.55 | $12.10 | 1,077,196 |
| 2016-04-04 | $13.93 | $14.09 | $13.57 | $13.69 | $12.22 | 963,870 |
| 2016-04-01 | $13.66 | $14.33 | $13.55 | $14.23 | $12.70 | 1,246,351 |
| 2016-03-31 | $14.21 | $14.33 | $13.86 | $13.91 | $12.42 | 689,501 |
| 2016-03-30 | $14.50 | $14.61 | $14.24 | $14.27 | $12.74 | 865,823 |
| 2016-03-29 | $14.07 | $14.34 | $13.94 | $14.27 | $12.74 | 884,706 |
| 2016-03-28 | $14.19 | $14.27 | $13.81 | $14.15 | $12.63 | 576,285 |
| 2016-03-24 | $13.35 | $13.69 | $13.21 | $13.68 | $12.21 | 1,568,560 |
| 2016-03-23 | $13.90 | $13.92 | $13.43 | $13.45 | $12.01 | 836,426 |
| 2016-03-22 | $13.81 | $14.30 | $13.79 | $14.17 | $12.65 | 592,861 |
| 2016-03-21 | $13.74 | $14.12 | $13.70 | $13.87 | $12.38 | 999,791 |
| 2016-03-18 | $13.13 | $13.60 | $13.09 | $13.57 | $12.11 | 1,091,370 |
| 2016-03-17 | $13.32 | $13.32 | $12.90 | $13.08 | $11.68 | 1,188,817 |
| 2016-03-16 | $12.18 | $12.64 | $12.17 | $12.59 | $11.24 | 1,208,987 |
| 2016-03-15 | $12.46 | $12.64 | $12.15 | $12.48 | $11.14 | 1,273,939 |
| 2016-03-14 | $13.12 | $13.44 | $12.99 | $13.21 | $11.79 | 563,697 |
| 2016-03-11 | $13.07 | $13.25 | $12.97 | $13.19 | $11.77 | 657,009 |
| 2016-03-10 | $12.87 | $13.13 | $12.52 | $13.00 | $11.60 | 1,822,582 |
| 2016-03-09 | $12.67 | $12.76 | $12.58 | $12.73 | $11.36 | 862,415 |
| 2016-03-08 | $12.43 | $12.54 | $12.32 | $12.36 | $11.03 | 2,016,591 |
| 2016-03-07 | $12.27 | $12.52 | $12.26 | $12.47 | $11.13 | 2,416,109 |
| 2016-03-04 | $12.38 | $12.64 | $12.01 | $12.28 | $10.96 | 2,558,125 |
| 2016-03-03 | $11.12 | $11.84 | $10.98 | $11.74 | $10.48 | 1,451,502 |
| 2016-03-02 | $10.68 | $10.91 | $10.53 | $10.84 | $9.68 | 1,513,622 |
| 2016-03-01 | $10.56 | $10.71 | $10.40 | $10.68 | $9.53 | 1,022,713 |
| 2016-02-29 | $10.54 | $10.56 | $10.36 | $10.49 | $9.36 | 712,229 |
| 2016-02-26 | $10.68 | $10.68 | $10.17 | $10.33 | $9.22 | 875,030 |
| 2016-02-25 | $10.57 | $10.59 | $10.17 | $10.22 | $9.12 | 524,802 |
| 2016-02-24 | $10.27 | $10.63 | $10.07 | $10.54 | $9.41 | 522,409 |
| 2016-02-23 | $11.04 | $11.07 | $10.68 | $10.79 | $9.63 | 487,990 |
| 2016-02-22 | $10.99 | $11.15 | $10.99 | $11.13 | $9.93 | 516,545 |
| 2016-02-19 | $10.52 | $10.66 | $10.41 | $10.53 | $9.40 | 384,822 |
| 2016-02-18 | $10.77 | $10.80 | $10.38 | $10.63 | $9.49 | 683,081 |
| 2016-02-17 | $10.74 | $11.18 | $10.74 | $11.05 | $9.86 | 819,312 |
| 2016-02-16 | $10.46 | $10.71 | $10.32 | $10.60 | $9.46 | 999,854 |
| 2016-02-12 | $10.12 | $10.43 | $10.11 | $10.39 | $9.27 | 832,112 |
| 2016-02-11 | $9.90 | $10.02 | $9.64 | $9.87 | $8.81 | 465,745 |
| 2016-02-10 | $10.30 | $10.59 | $10.11 | $10.15 | $9.06 | 592,021 |
| 2016-02-09 | $10.32 | $10.36 | $10.04 | $10.20 | $9.10 | 349,647 |
| 2016-02-08 | $10.53 | $10.55 | $10.20 | $10.46 | $9.34 | 403,754 |
| 2016-02-05 | $10.67 | $10.78 | $10.56 | $10.69 | $9.54 | 687,909 |
| 2016-02-04 | $10.33 | $10.66 | $10.33 | $10.61 | $9.47 | 986,772 |
| 2016-02-03 | $9.89 | $10.25 | $9.62 | $10.21 | $9.11 | 674,655 |
| 2016-02-02 | $9.86 | $9.88 | $9.22 | $9.45 | $8.44 | 1,195,673 |
| 2016-02-01 | $9.58 | $9.95 | $9.35 | $9.81 | $8.76 | 1,049,409 |
| 2016-01-29 | $9.30 | $9.57 | $9.11 | $9.55 | $8.52 | 814,803 |
| 2016-01-28 | $8.95 | $8.99 | $8.61 | $8.78 | $7.84 | 528,491 |
| 2016-01-27 | $8.28 | $8.93 | $8.28 | $8.66 | $7.73 | 538,110 |
| 2016-01-26 | $8.10 | $8.27 | $8.02 | $8.26 | $7.37 | 492,573 |
| 2016-01-25 | $8.37 | $8.65 | $8.22 | $8.25 | $7.36 | 500,188 |
| 2016-01-22 | $8.22 | $8.47 | $8.18 | $8.36 | $7.46 | 518,903 |
| 2016-01-21 | $8.25 | $8.35 | $8.00 | $8.01 | $7.15 | 1,058,598 |
| 2016-01-20 | $8.32 | $9.11 | $8.05 | $8.72 | $7.78 | 1,734,525 |
| 2016-01-19 | $8.76 | $8.83 | $8.61 | $8.69 | $7.76 | 1,138,525 |
| 2016-01-15 | $8.53 | $8.83 | $8.51 | $8.77 | $7.83 | 922,307 |
| 2016-01-14 | $8.11 | $8.74 | $8.07 | $8.67 | $7.74 | 1,038,513 |
| 2016-01-13 | $8.65 | $8.84 | $8.14 | $8.27 | $7.38 | 1,199,235 |
| 2016-01-12 | $9.01 | $9.09 | $8.63 | $8.83 | $7.88 | 796,811 |
| 2016-01-11 | $9.46 | $9.50 | $9.04 | $9.15 | $8.17 | 494,599 |
| 2016-01-08 | $9.59 | $9.61 | $9.33 | $9.36 | $8.36 | 671,506 |
| 2016-01-07 | $9.27 | $9.54 | $9.26 | $9.40 | $8.39 | 1,081,350 |
| 2016-01-06 | $9.85 | $9.94 | $9.62 | $9.80 | $8.75 | 1,228,559 |
| 2016-01-05 | $10.02 | $10.28 | $9.97 | $10.21 | $9.11 | 618,843 |
| 2016-01-04 | $10.10 | $10.19 | $9.93 | $10.02 | $8.94 | 729,951 |
| 2015-12-31 | $10.53 | $10.59 | $10.47 | $10.52 | $9.39 | 239,184 |
| 2015-12-30 | $10.72 | $10.78 | $10.53 | $10.62 | $9.48 | 887,128 |
| 2015-12-29 | $11.12 | $11.20 | $10.81 | $10.93 | $9.76 | 668,914 |
| 2015-12-28 | $10.65 | $11.16 | $10.63 | $11.13 | $9.93 | 737,420 |
| 2015-12-24 | $10.56 | $10.69 | $10.50 | $10.66 | $9.52 | 325,730 |
| 2015-12-23 | $10.40 | $10.63 | $10.33 | $10.61 | $9.47 | 845,609 |
| 2015-12-22 | $10.34 | $10.58 | $10.33 | $10.52 | $9.39 | 665,630 |
| 2015-12-21 | $10.41 | $10.51 | $10.16 | $10.44 | $9.32 | 1,059,036 |
| 2015-12-18 | $10.96 | $11.24 | $10.72 | $10.80 | $9.64 | 936,532 |
| 2015-12-17 | $11.77 | $11.84 | $11.17 | $11.24 | $10.03 | 1,375,469 |
| 2015-12-16 | $11.70 | $12.13 | $11.41 | $12.03 | $10.74 | 1,121,613 |
| 2015-12-15 | $12.01 | $12.05 | $11.42 | $11.71 | $10.45 | 882,881 |
| 2015-12-14 | $12.04 | $12.16 | $11.73 | $11.95 | $10.67 | 1,569,235 |
| 2015-12-11 | $12.62 | $12.64 | $12.18 | $12.20 | $10.89 | 982,178 |
| 2015-12-10 | $12.62 | $12.94 | $12.54 | $12.59 | $11.24 | 736,860 |
| 2015-12-09 | $12.63 | $13.21 | $12.56 | $12.89 | $11.51 | 974,810 |
| 2015-12-08 | $11.79 | $12.15 | $11.70 | $12.08 | $10.78 | 1,119,332 |
| 2015-12-07 | $12.43 | $12.47 | $12.21 | $12.34 | $11.02 | 628,142 |
| 2015-12-04 | $12.58 | $12.58 | $12.36 | $12.49 | $11.15 | 702,721 |
| 2015-12-03 | $12.76 | $12.94 | $12.63 | $12.81 | $11.43 | 686,350 |
| 2015-12-02 | $12.55 | $12.61 | $12.32 | $12.56 | $11.21 | 1,254,358 |
| 2015-12-01 | $12.70 | $12.77 | $12.38 | $12.47 | $11.13 | 957,423 |
| 2015-11-30 | $12.67 | $12.79 | $12.50 | $12.56 | $11.21 | 1,698,467 |
| 2015-11-27 | $13.74 | $13.76 | $13.16 | $13.16 | $11.75 | 546,132 |
| 2015-11-25 | $13.78 | $14.03 | $13.62 | $13.81 | $12.33 | 1,113,622 |
| 2015-11-24 | $14.24 | $14.33 | $13.97 | $14.15 | $12.63 | 968,934 |
| 2015-11-23 | $14.91 | $14.92 | $14.45 | $14.53 | $12.97 | 3,414,034 |
| 2015-11-20 | $14.75 | $15.35 | $14.75 | $15.14 | $13.51 | 659,146 |
| 2015-11-19 | $14.37 | $14.79 | $14.34 | $14.68 | $13.10 | 553,166 |
| 2015-11-18 | $14.03 | $14.34 | $13.94 | $14.25 | $12.72 | 508,047 |
| 2015-11-17 | $14.24 | $14.38 | $14.09 | $14.17 | $12.65 | 420,395 |
| 2015-11-16 | $14.02 | $14.24 | $13.95 | $14.23 | $12.70 | 461,853 |
| 2015-11-13 | $14.01 | $14.12 | $13.62 | $13.92 | $12.43 | 893,085 |
| 2015-11-12 | $14.16 | $14.43 | $14.06 | $14.07 | $12.56 | 858,230 |
| 2015-11-11 | $14.42 | $14.43 | $13.84 | $14.34 | $12.80 | 995,355 |
| 2015-11-10 | $13.41 | $13.90 | $13.30 | $13.78 | $12.30 | 1,282,177 |
| 2015-11-09 | $13.88 | $13.95 | $13.50 | $13.67 | $12.20 | 962,492 |
| 2015-11-06 | $14.06 | $14.11 | $13.78 | $14.03 | $12.52 | 751,730 |
| 2015-11-05 | $14.28 | $14.43 | $14.12 | $14.31 | $12.77 | 548,578 |
| 2015-11-04 | $14.36 | $14.54 | $14.02 | $14.16 | $12.64 | 1,017,955 |
| 2015-11-03 | $13.40 | $14.56 | $13.40 | $14.50 | $12.94 | 1,340,657 |
| 2015-11-02 | $13.19 | $13.70 | $13.19 | $13.64 | $12.15 | 710,741 |
| 2015-10-30 | $13.03 | $13.20 | $12.91 | $13.13 | $11.69 | 1,645,719 |
| 2015-10-29 | $12.71 | $13.15 | $12.71 | $13.02 | $11.59 | 1,678,954 |
| 2015-10-28 | $13.00 | $13.36 | $12.85 | $13.16 | $11.72 | 1,312,979 |
| 2015-10-27 | $12.82 | $12.99 | $12.73 | $12.81 | $11.41 | 698,464 |
| 2015-10-26 | $13.06 | $13.11 | $12.64 | $12.75 | $11.35 | 450,196 |
| 2015-10-23 | $13.47 | $13.55 | $12.99 | $13.06 | $11.63 | 625,241 |
| 2015-10-22 | $13.43 | $13.65 | $13.26 | $13.44 | $11.97 | 639,381 |
| 2015-10-21 | $13.14 | $13.21 | $12.94 | $13.11 | $11.67 | 650,750 |
| 2015-10-20 | $13.05 | $13.13 | $12.81 | $13.02 | $11.59 | 468,067 |
| 2015-10-19 | $12.85 | $12.99 | $12.62 | $12.96 | $11.54 | 585,730 |
| 2015-10-16 | $13.47 | $13.50 | $12.79 | $13.11 | $11.67 | 1,367,143 |
| 2015-10-15 | $13.91 | $14.02 | $13.38 | $13.88 | $12.36 | 1,003,939 |
| 2015-10-14 | $13.86 | $13.86 | $13.33 | $13.70 | $12.20 | 1,356,386 |
| 2015-10-13 | $14.51 | $14.54 | $13.87 | $13.95 | $12.42 | 1,624,982 |
| 2015-10-12 | $15.51 | $15.51 | $14.96 | $15.05 | $13.40 | 653,036 |
| 2015-10-09 | $15.08 | $15.64 | $15.03 | $15.59 | $13.88 | 1,122,894 |
| 2015-10-08 | $13.82 | $14.83 | $13.82 | $14.78 | $13.16 | 1,511,922 |
| 2015-10-07 | $14.12 | $14.41 | $13.63 | $13.88 | $12.36 | 831,835 |
| 2015-10-06 | $13.71 | $14.01 | $13.71 | $13.90 | $12.38 | 659,347 |
| 2015-10-05 | $13.22 | $13.96 | $13.15 | $13.64 | $12.15 | 1,065,675 |
| 2015-10-02 | $12.55 | $12.88 | $12.38 | $12.87 | $11.46 | 1,354,948 |
| 2015-10-01 | $12.68 | $12.86 | $12.46 | $12.68 | $11.29 | 908,471 |
| 2015-09-30 | $12.44 | $12.59 | $12.34 | $12.54 | $11.17 | 1,028,129 |
| 2015-09-29 | $11.91 | $12.24 | $11.77 | $12.09 | $10.77 | 924,276 |
| 2015-09-28 | $12.38 | $12.41 | $11.86 | $11.90 | $10.60 | 990,536 |
| 2015-09-25 | $12.94 | $12.97 | $12.45 | $12.51 | $11.14 | 892,850 |
| 2015-09-24 | $11.43 | $12.64 | $11.37 | $12.49 | $11.12 | 1,805,977 |
| 2015-09-23 | $12.99 | $13.05 | $12.10 | $12.14 | $10.81 | 1,696,358 |
| 2015-09-22 | $13.15 | $13.24 | $12.80 | $13.04 | $11.61 | 1,100,968 |
| 2015-09-21 | $14.14 | $14.29 | $13.76 | $13.82 | $12.31 | 548,499 |
| 2015-09-18 | $15.41 | $15.43 | $13.91 | $13.99 | $12.46 | 1,435,533 |
| 2015-09-17 | $15.91 | $15.99 | $15.54 | $15.57 | $13.86 | 1,485,737 |
| 2015-09-16 | $16.48 | $16.58 | $16.42 | $16.49 | $14.68 | 639,108 |
| 2015-09-15 | $16.21 | $16.33 | $16.06 | $16.27 | $14.49 | 523,135 |
| 2015-09-14 | $15.81 | $16.49 | $15.66 | $16.45 | $14.65 | 668,412 |
| 2015-09-11 | $15.82 | $15.92 | $15.63 | $15.74 | $14.02 | 440,447 |
| 2015-09-10 | $15.53 | $16.02 | $15.37 | $15.81 | $14.08 | 631,285 |
| 2015-09-09 | $16.41 | $16.63 | $16.10 | $16.17 | $14.40 | 546,499 |
| 2015-09-08 | $16.67 | $16.81 | $16.07 | $16.19 | $14.42 | 671,131 |
Cia Brasileira De Distr-pao De Acucar ADR () (CBD) News Headlines
Recent Cia Brasileira De Distr-pao De Acucar ADR () (CBD) News
Similar Companies to Cia Brasileira De Distr-pao De Acucar ADR () (CBD) in the Department Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Macy`s Inc | M | Department Stores | Consumer Cyclical | 142,237 |
| Kohl`s Corp | KSS | Department Stores | Consumer Cyclical | 122,000 |
| Nordstrom Inc | JWN | Department Stores | Consumer Cyclical | 74,000 |
| Cia Brasileira De Distr-pao De Acucar ADR () | CBD | Department Stores | Consumer Cyclical | 0 |
| Dillard`s Inc - Class A | DDS | Department Stores | Consumer Cyclical | 0 |