Citi Trends Inc (CTRN) Exchange: NASDAQ
Data as of May 2, 2025
$19.25 ($-0.26) -1.33%
Citi Trends Inc - Daily Information
Click for more stock information on Citi Trends Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.56 |
| Previous Close | $19.25 |
| High | $19.55 |
| Low | $16.82 |
| Adjusted Open | $18.56 |
| Previous Adjusted Close | $19.25 |
| Adjusted High | $19.55 |
| Adjusted Low | $16.82 |
About Citi Trends Inc (CTRN)
Citi Trends Inc (CTRN) is a leading value-priced retailer in the United States. Citi Trends offers apparel, as well as some home products, accessories, and footwear. The company operates 600 stores in more than 30 states. It also serves customers through its ecommerce website. Citi Trends was founded in 1946 by Ed and IlaJones in Savannah, Georgia. Initially the store offered basic merchandise such as t-shirts, jeans and accessories. Through the years the company has continuously evolved with the changing fashion trends while maintaining their commitment to value-priced merchandise. In 2003, the company went public, and in 2019 they had their highest revenue to date with a net income of $53.67. Citi Trends continues to grow today and has shown no signs of slowing down anytime soon.
Invest in Citi Trends Inc (CTRN)
Historical Stock Data for Citi Trends Inc (CTRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $18.56 | $19.55 | $16.82 | $19.25 | $19.25 | 99,456 |
| 2025-04-03 | $20.74 | $20.80 | $18.91 | $19.51 | $19.51 | 91,028 |
| 2025-04-02 | $21.19 | $23.00 | $21.19 | $22.59 | $22.59 | 53,224 |
| 2025-04-01 | $21.98 | $22.12 | $21.20 | $21.42 | $21.42 | 47,382 |
| 2025-03-31 | $21.89 | $22.48 | $21.06 | $22.14 | $22.14 | 68,479 |
| 2025-03-28 | $23.14 | $23.19 | $21.65 | $22.63 | $22.63 | 84,568 |
| 2025-03-27 | $21.20 | $23.14 | $21.09 | $22.77 | $22.77 | 54,962 |
| 2025-03-26 | $21.34 | $21.64 | $20.28 | $21.18 | $21.18 | 129,603 |
| 2025-03-25 | $22.16 | $23.00 | $21.34 | $21.34 | $21.34 | 107,266 |
| 2025-03-24 | $21.57 | $22.64 | $21.17 | $22.34 | $22.34 | 83,722 |
| 2025-03-21 | $19.72 | $21.10 | $19.72 | $21.05 | $21.05 | 291,411 |
| 2025-03-20 | $20.93 | $21.73 | $19.82 | $20.11 | $20.11 | 169,265 |
| 2025-03-19 | $22.57 | $22.57 | $20.94 | $21.26 | $21.26 | 70,853 |
| 2025-03-18 | $22.00 | $25.37 | $21.01 | $22.16 | $22.16 | 150,302 |
| 2025-03-17 | $20.87 | $21.97 | $20.87 | $21.54 | $21.54 | 120,390 |
| 2025-03-14 | $20.14 | $20.98 | $20.12 | $20.65 | $20.65 | 65,113 |
| 2025-03-13 | $20.92 | $20.92 | $19.60 | $19.72 | $19.72 | 72,635 |
| 2025-03-12 | $20.91 | $21.03 | $20.17 | $20.97 | $20.97 | 64,138 |
| 2025-03-11 | $21.87 | $22.35 | $20.36 | $20.40 | $20.40 | 94,278 |
| 2025-03-10 | $23.05 | $23.42 | $21.59 | $21.73 | $21.73 | 102,681 |
| 2025-03-07 | $25.22 | $25.22 | $23.01 | $23.63 | $23.63 | 171,029 |
| 2025-03-06 | $24.12 | $25.75 | $23.03 | $25.04 | $25.04 | 119,936 |
| 2025-03-05 | $23.71 | $24.46 | $23.39 | $24.35 | $24.35 | 74,092 |
| 2025-03-04 | $23.29 | $24.10 | $22.24 | $23.89 | $23.89 | 59,055 |
| 2025-03-03 | $24.71 | $25.01 | $23.04 | $23.73 | $23.73 | 97,273 |
| 2025-02-28 | $24.25 | $25.09 | $23.88 | $24.63 | $24.63 | 76,811 |
| 2025-02-27 | $24.12 | $24.73 | $23.39 | $23.86 | $23.86 | 105,691 |
| 2025-02-26 | $24.81 | $25.27 | $24.11 | $24.11 | $24.11 | 71,125 |
| 2025-02-25 | $25.40 | $25.77 | $24.50 | $24.73 | $24.73 | 143,634 |
| 2025-02-24 | $25.80 | $25.81 | $24.88 | $25.35 | $25.35 | 77,081 |
| 2025-02-21 | $27.02 | $27.02 | $25.38 | $25.41 | $25.41 | 76,257 |
| 2025-02-20 | $27.81 | $28.29 | $26.59 | $26.71 | $26.71 | 49,241 |
| 2025-02-19 | $28.60 | $29.02 | $27.85 | $27.87 | $27.87 | 74,355 |
| 2025-02-18 | $28.26 | $28.92 | $28.26 | $28.88 | $28.88 | 54,214 |
| 2025-02-14 | $28.19 | $28.54 | $27.70 | $28.19 | $28.19 | 52,980 |
| 2025-02-13 | $27.33 | $27.97 | $27.08 | $27.90 | $27.90 | 59,652 |
| 2025-02-12 | $27.60 | $27.98 | $27.15 | $27.28 | $27.28 | 71,983 |
| 2025-02-11 | $27.76 | $29.41 | $27.52 | $28.03 | $28.03 | 184,110 |
| 2025-02-10 | $26.48 | $28.29 | $25.70 | $27.83 | $27.83 | 251,376 |
| 2025-02-07 | $24.12 | $24.20 | $22.82 | $23.91 | $23.91 | 136,602 |
| 2025-02-06 | $24.10 | $24.67 | $23.66 | $24.34 | $24.34 | 82,689 |
| 2025-02-05 | $24.95 | $24.95 | $23.59 | $23.77 | $23.77 | 57,521 |
| 2025-02-04 | $24.61 | $25.15 | $24.24 | $25.04 | $25.04 | 71,973 |
| 2025-02-03 | $25.17 | $25.36 | $23.86 | $24.39 | $24.39 | 92,528 |
| 2025-01-31 | $26.12 | $26.36 | $25.18 | $25.90 | $25.90 | 129,729 |
| 2025-01-30 | $26.55 | $27.10 | $26.06 | $26.17 | $26.17 | 44,672 |
| 2025-01-29 | $26.55 | $26.59 | $25.70 | $26.39 | $26.39 | 68,395 |
| 2025-01-28 | $26.11 | $26.92 | $26.11 | $26.61 | $26.61 | 50,221 |
| 2025-01-27 | $26.36 | $27.00 | $25.52 | $26.06 | $26.06 | 73,836 |
| 2025-01-24 | $26.41 | $27.00 | $26.04 | $26.91 | $26.91 | 66,851 |
| 2025-01-23 | $26.58 | $27.22 | $26.58 | $26.86 | $26.86 | 57,347 |
| 2025-01-22 | $27.04 | $27.49 | $26.75 | $26.93 | $26.93 | 49,492 |
| 2025-01-21 | $27.11 | $27.11 | $26.72 | $26.92 | $26.92 | 48,323 |
| 2025-01-17 | $26.86 | $27.00 | $26.62 | $26.70 | $26.70 | 61,763 |
| 2025-01-16 | $26.28 | $27.00 | $26.28 | $26.57 | $26.57 | 67,648 |
| 2025-01-15 | $27.02 | $27.05 | $26.03 | $26.39 | $26.39 | 69,499 |
| 2025-01-14 | $26.43 | $26.75 | $25.13 | $26.05 | $26.05 | 85,189 |
| 2025-01-13 | $25.41 | $26.53 | $25.08 | $26.29 | $26.29 | 71,102 |
| 2025-01-10 | $25.82 | $26.44 | $25.36 | $26.40 | $26.40 | 72,110 |
| 2025-01-08 | $26.02 | $26.21 | $25.42 | $26.17 | $26.17 | 59,443 |
| 2025-01-07 | $26.86 | $26.88 | $25.76 | $26.02 | $26.02 | 67,465 |
| 2025-01-06 | $26.49 | $27.00 | $26.45 | $26.55 | $26.55 | 142,153 |
| 2025-01-03 | $26.15 | $26.60 | $25.65 | $26.49 | $26.49 | 51,460 |
| 2025-01-02 | $26.30 | $26.51 | $25.58 | $25.98 | $25.98 | 72,542 |
| 2024-12-31 | $26.56 | $26.72 | $26.04 | $26.25 | $26.25 | 61,135 |
| 2024-12-30 | $26.91 | $26.91 | $25.94 | $26.55 | $26.55 | 47,291 |
| 2024-12-27 | $26.24 | $26.95 | $25.90 | $26.85 | $26.85 | 53,210 |
| 2024-12-26 | $25.90 | $26.76 | $25.46 | $26.48 | $26.48 | 72,411 |
| 2024-12-24 | $25.82 | $26.12 | $25.65 | $25.96 | $25.96 | 24,331 |
| 2024-12-23 | $25.43 | $25.76 | $25.02 | $25.69 | $25.69 | 61,222 |
| 2024-12-20 | $24.46 | $25.63 | $24.24 | $25.23 | $25.23 | 221,278 |
| 2024-12-19 | $24.67 | $25.03 | $24.10 | $24.83 | $24.83 | 90,872 |
| 2024-12-18 | $26.25 | $27.05 | $24.17 | $24.41 | $24.41 | 133,308 |
| 2024-12-17 | $25.63 | $26.17 | $25.13 | $26.15 | $26.15 | 92,031 |
| 2024-12-16 | $24.76 | $25.88 | $24.49 | $25.68 | $25.68 | 99,970 |
| 2024-12-13 | $24.47 | $24.91 | $24.18 | $24.78 | $24.78 | 65,991 |
| 2024-12-12 | $25.04 | $25.18 | $24.23 | $24.41 | $24.41 | 69,285 |
| 2024-12-11 | $24.92 | $25.46 | $24.37 | $25.23 | $25.23 | 79,872 |
| 2024-12-10 | $24.44 | $25.00 | $24.00 | $24.99 | $24.99 | 109,996 |
| 2024-12-09 | $25.33 | $25.97 | $24.28 | $24.35 | $24.35 | 99,173 |
| 2024-12-06 | $25.44 | $25.77 | $24.67 | $25.18 | $25.18 | 172,459 |
| 2024-12-05 | $25.90 | $26.14 | $24.00 | $25.00 | $25.00 | 184,897 |
| 2024-12-04 | $24.38 | $26.50 | $24.07 | $26.19 | $26.19 | 144,030 |
| 2024-12-03 | $22.24 | $24.45 | $22.24 | $23.80 | $23.80 | 165,479 |
| 2024-12-02 | $19.85 | $20.93 | $19.40 | $20.76 | $20.76 | 222,155 |
| 2024-11-29 | $20.27 | $20.48 | $19.48 | $19.95 | $19.95 | 61,246 |
| 2024-11-27 | $19.27 | $20.08 | $19.12 | $20.02 | $20.02 | 102,048 |
| 2024-11-26 | $19.29 | $19.81 | $18.87 | $19.15 | $19.15 | 142,018 |
| 2024-11-25 | $19.06 | $19.87 | $19.06 | $19.57 | $19.57 | 84,231 |
| 2024-11-22 | $18.07 | $18.99 | $17.87 | $18.92 | $18.92 | 83,824 |
| 2024-11-21 | $17.91 | $18.19 | $17.55 | $17.89 | $17.89 | 89,119 |
| 2024-11-20 | $17.60 | $18.05 | $17.31 | $17.86 | $17.86 | 123,592 |
| 2024-11-19 | $17.77 | $18.28 | $16.84 | $17.79 | $17.79 | 254,914 |
| 2024-11-18 | $16.83 | $16.96 | $16.18 | $16.33 | $16.33 | 97,530 |
| 2024-11-15 | $17.12 | $17.12 | $16.66 | $16.83 | $16.83 | 49,317 |
| 2024-11-14 | $18.67 | $18.67 | $16.63 | $17.00 | $17.00 | 331,515 |
| 2024-11-13 | $18.98 | $19.43 | $18.62 | $18.68 | $18.68 | 37,244 |
| 2024-11-12 | $18.95 | $19.08 | $18.62 | $18.78 | $18.78 | 48,900 |
| 2024-11-11 | $19.17 | $19.20 | $18.48 | $19.01 | $19.01 | 51,090 |
| 2024-11-08 | $19.49 | $19.49 | $18.87 | $19.07 | $19.07 | 43,426 |
| 2024-11-07 | $19.75 | $19.98 | $19.49 | $19.60 | $19.60 | 75,230 |
| 2024-11-06 | $20.50 | $21.00 | $19.65 | $19.66 | $19.66 | 83,366 |
| 2024-11-05 | $18.98 | $19.44 | $18.84 | $19.38 | $19.38 | 44,187 |
| 2024-11-04 | $18.93 | $19.41 | $18.93 | $19.05 | $19.05 | 48,785 |
| 2024-11-01 | $19.01 | $19.20 | $18.62 | $18.85 | $18.85 | 67,042 |
| 2024-10-31 | $19.40 | $19.40 | $18.84 | $18.89 | $18.89 | 67,682 |
| 2024-10-30 | $20.01 | $20.37 | $19.31 | $19.44 | $19.44 | 55,699 |
| 2024-10-29 | $19.87 | $20.02 | $19.68 | $19.90 | $19.90 | 43,903 |
| 2024-10-28 | $19.50 | $20.07 | $19.31 | $19.91 | $19.91 | 45,297 |
| 2024-10-25 | $19.25 | $19.55 | $18.98 | $19.20 | $19.20 | 32,479 |
| 2024-10-24 | $19.31 | $19.41 | $18.79 | $19.03 | $19.03 | 51,282 |
| 2024-10-23 | $19.29 | $19.50 | $18.87 | $19.25 | $19.25 | 35,111 |
| 2024-10-22 | $19.44 | $19.44 | $18.78 | $19.33 | $19.33 | 85,356 |
| 2024-10-21 | $20.40 | $20.40 | $19.44 | $19.49 | $19.49 | 83,547 |
| 2024-10-18 | $20.21 | $20.46 | $20.00 | $20.37 | $20.37 | 42,423 |
| 2024-10-17 | $20.11 | $20.12 | $19.71 | $20.12 | $20.12 | 43,448 |
| 2024-10-16 | $19.85 | $20.47 | $19.74 | $20.12 | $20.12 | 98,628 |
| 2024-10-15 | $19.28 | $20.00 | $19.12 | $19.65 | $19.65 | 67,863 |
| 2024-10-14 | $19.40 | $19.48 | $19.07 | $19.21 | $19.21 | 32,193 |
| 2024-10-11 | $18.98 | $19.52 | $18.92 | $19.37 | $19.37 | 61,220 |
| 2024-10-10 | $18.84 | $19.02 | $18.30 | $18.90 | $18.90 | 91,833 |
| 2024-10-09 | $19.39 | $19.51 | $19.06 | $19.08 | $19.08 | 36,580 |
| 2024-10-08 | $19.29 | $19.43 | $19.00 | $19.39 | $19.39 | 48,868 |
| 2024-10-07 | $19.50 | $19.50 | $18.91 | $19.27 | $19.27 | 63,082 |
| 2024-10-04 | $18.75 | $19.55 | $18.73 | $19.50 | $19.50 | 79,583 |
| 2024-10-03 | $18.54 | $18.80 | $18.33 | $18.75 | $18.75 | 121,153 |
| 2024-10-02 | $18.00 | $18.76 | $17.85 | $18.59 | $18.59 | 157,412 |
| 2024-10-01 | $18.26 | $18.26 | $17.70 | $18.06 | $18.06 | 137,096 |
| 2024-09-30 | $18.37 | $18.63 | $18.00 | $18.37 | $18.37 | 117,866 |
| 2024-09-27 | $18.50 | $18.82 | $18.16 | $18.50 | $18.50 | 150,533 |
| 2024-09-26 | $18.72 | $18.96 | $18.25 | $18.47 | $18.47 | 133,634 |
| 2024-09-25 | $18.33 | $18.40 | $17.89 | $18.39 | $18.39 | 169,133 |
| 2024-09-24 | $18.47 | $18.91 | $18.25 | $18.38 | $18.38 | 97,770 |
| 2024-09-23 | $18.56 | $18.56 | $17.79 | $18.38 | $18.38 | 139,530 |
| 2024-09-20 | $18.16 | $18.79 | $17.95 | $18.55 | $18.55 | 541,744 |
| 2024-09-19 | $17.99 | $18.38 | $17.59 | $18.35 | $18.35 | 151,470 |
| 2024-09-18 | $17.67 | $18.61 | $17.42 | $17.52 | $17.52 | 201,342 |
| 2024-09-17 | $17.00 | $17.71 | $16.81 | $17.67 | $17.67 | 143,444 |
| 2024-09-16 | $16.38 | $16.92 | $16.24 | $16.80 | $16.80 | 220,671 |
| 2024-09-13 | $16.00 | $16.76 | $15.96 | $16.29 | $16.29 | 200,270 |
| 2024-09-12 | $14.93 | $15.87 | $14.91 | $15.87 | $15.87 | 249,358 |
| 2024-09-11 | $14.40 | $14.69 | $14.01 | $14.65 | $14.65 | 87,095 |
| 2024-09-10 | $14.03 | $14.72 | $13.88 | $14.38 | $14.38 | 231,578 |
| 2024-09-09 | $14.08 | $14.27 | $13.99 | $14.00 | $14.00 | 96,895 |
| 2024-09-06 | $14.20 | $14.37 | $13.95 | $14.05 | $14.05 | 114,552 |
| 2024-09-05 | $14.08 | $14.55 | $13.99 | $14.20 | $14.20 | 174,100 |
| 2024-09-04 | $13.75 | $14.21 | $13.66 | $13.90 | $13.90 | 184,977 |
| 2024-09-03 | $14.42 | $14.42 | $13.70 | $13.83 | $13.83 | 243,478 |
| 2024-08-30 | $14.60 | $15.13 | $14.21 | $14.30 | $14.30 | 218,999 |
| 2024-08-29 | $14.48 | $14.68 | $14.01 | $14.47 | $14.47 | 442,552 |
| 2024-08-28 | $15.04 | $15.20 | $13.98 | $14.32 | $14.32 | 535,552 |
| 2024-08-27 | $15.00 | $16.83 | $14.90 | $15.24 | $15.24 | 1,060,697 |
| 2024-08-26 | $16.18 | $16.56 | $15.89 | $16.43 | $16.43 | 209,930 |
| 2024-08-23 | $15.22 | $16.06 | $15.22 | $15.95 | $15.95 | 118,198 |
| 2024-08-22 | $15.58 | $15.72 | $15.11 | $15.15 | $15.15 | 49,997 |
| 2024-08-21 | $15.42 | $15.80 | $15.31 | $15.60 | $15.60 | 65,972 |
| 2024-08-20 | $15.47 | $15.55 | $15.13 | $15.31 | $15.31 | 76,393 |
| 2024-08-19 | $16.04 | $16.18 | $15.59 | $15.60 | $15.60 | 66,751 |
| 2024-08-16 | $16.25 | $16.70 | $15.80 | $16.03 | $16.03 | 104,312 |
| 2024-08-15 | $16.49 | $16.54 | $15.72 | $16.16 | $16.16 | 90,706 |
| 2024-08-14 | $16.61 | $16.67 | $15.52 | $15.94 | $15.94 | 99,433 |
| 2024-08-13 | $15.71 | $16.61 | $15.65 | $16.61 | $16.61 | 59,553 |
| 2024-08-12 | $16.20 | $16.29 | $15.45 | $15.58 | $15.58 | 157,039 |
| 2024-08-09 | $16.55 | $16.77 | $16.18 | $16.28 | $16.28 | 72,152 |
| 2024-08-08 | $16.34 | $16.64 | $16.27 | $16.57 | $16.57 | 42,686 |
| 2024-08-07 | $16.60 | $16.90 | $15.42 | $16.05 | $16.05 | 206,871 |
| 2024-08-06 | $16.81 | $16.81 | $16.15 | $16.38 | $16.38 | 72,458 |
| 2024-08-05 | $15.99 | $16.76 | $15.68 | $16.62 | $16.62 | 138,915 |
| 2024-08-02 | $17.80 | $17.80 | $16.12 | $17.03 | $17.03 | 274,367 |
| 2024-08-01 | $19.59 | $19.80 | $18.02 | $18.04 | $18.04 | 218,355 |
| 2024-07-31 | $19.09 | $20.10 | $18.70 | $19.61 | $19.61 | 90,155 |
| 2024-07-30 | $18.68 | $19.37 | $18.55 | $19.02 | $19.02 | 149,339 |
| 2024-07-29 | $18.85 | $19.00 | $18.52 | $18.64 | $18.64 | 60,443 |
| 2024-07-26 | $18.91 | $19.21 | $18.64 | $18.76 | $18.76 | 96,061 |
| 2024-07-25 | $18.70 | $19.30 | $18.54 | $18.69 | $18.69 | 128,753 |
| 2024-07-24 | $20.18 | $20.35 | $18.60 | $18.63 | $18.63 | 152,908 |
| 2024-07-23 | $19.67 | $20.28 | $19.45 | $20.25 | $20.25 | 87,325 |
| 2024-07-22 | $19.35 | $19.87 | $19.24 | $19.73 | $19.73 | 80,679 |
| 2024-07-19 | $19.50 | $19.71 | $19.20 | $19.28 | $19.28 | 147,844 |
| 2024-07-18 | $20.57 | $21.31 | $19.47 | $19.54 | $19.54 | 93,681 |
| 2024-07-17 | $20.46 | $20.82 | $20.31 | $20.55 | $20.55 | 110,637 |
| 2024-07-16 | $20.07 | $21.18 | $19.81 | $20.73 | $20.73 | 209,222 |
| 2024-07-15 | $20.79 | $21.05 | $19.32 | $19.94 | $19.94 | 408,627 |
| 2024-07-12 | $19.25 | $19.96 | $18.61 | $18.65 | $18.65 | 231,134 |
| 2024-07-11 | $19.00 | $19.46 | $18.90 | $19.25 | $19.25 | 436,206 |
| 2024-07-10 | $19.25 | $19.27 | $18.33 | $18.72 | $18.72 | 310,373 |
| 2024-07-09 | $19.33 | $19.34 | $18.76 | $18.84 | $18.84 | 77,555 |
| 2024-07-08 | $19.42 | $19.79 | $19.14 | $19.40 | $19.40 | 115,745 |
| 2024-07-05 | $19.30 | $19.70 | $19.11 | $19.34 | $19.34 | 160,424 |
| 2024-07-03 | $19.40 | $19.73 | $19.14 | $19.27 | $19.27 | 41,537 |
| 2024-07-02 | $19.52 | $19.75 | $18.98 | $19.38 | $19.38 | 293,351 |
| 2024-07-01 | $21.45 | $21.45 | $19.59 | $19.64 | $19.64 | 254,270 |
| 2024-06-28 | $21.71 | $21.82 | $21.20 | $21.26 | $21.26 | 1,455,866 |
| 2024-06-27 | $21.64 | $21.98 | $20.91 | $21.73 | $21.73 | 308,970 |
| 2024-06-26 | $21.25 | $22.26 | $20.94 | $21.80 | $21.80 | 223,498 |
| 2024-06-25 | $20.91 | $21.59 | $20.82 | $21.06 | $21.06 | 135,536 |
| 2024-06-24 | $21.41 | $21.76 | $20.99 | $21.05 | $21.05 | 134,292 |
| 2024-06-21 | $21.90 | $22.11 | $21.04 | $21.39 | $21.39 | 275,199 |
| 2024-06-20 | $21.82 | $22.24 | $21.28 | $21.67 | $21.67 | 95,292 |
| 2024-06-18 | $21.91 | $22.21 | $21.69 | $21.83 | $21.83 | 123,415 |
| 2024-06-17 | $21.67 | $22.00 | $21.22 | $21.99 | $21.99 | 100,746 |
| 2024-06-14 | $21.75 | $22.43 | $21.11 | $21.54 | $21.54 | 150,024 |
| 2024-06-13 | $21.91 | $22.29 | $21.59 | $22.02 | $22.02 | 101,724 |
| 2024-06-12 | $22.48 | $22.83 | $22.00 | $22.05 | $22.05 | 64,481 |
| 2024-06-11 | $22.10 | $22.33 | $22.04 | $22.08 | $22.08 | 50,844 |
| 2024-06-10 | $22.58 | $22.66 | $22.10 | $22.33 | $22.33 | 65,932 |
| 2024-06-07 | $22.73 | $23.24 | $22.00 | $22.61 | $22.61 | 180,028 |
| 2024-06-06 | $24.30 | $24.30 | $22.88 | $23.00 | $23.00 | 89,355 |
| 2024-06-05 | $24.10 | $24.74 | $23.42 | $24.28 | $24.28 | 194,627 |
| 2024-06-04 | $25.08 | $26.75 | $24.26 | $24.52 | $24.52 | 291,073 |
| 2024-06-03 | $24.60 | $24.95 | $24.37 | $24.65 | $24.65 | 393,615 |
| 2024-05-31 | $21.78 | $25.03 | $21.66 | $24.43 | $24.43 | 239,024 |
| 2024-05-30 | $23.08 | $24.26 | $23.08 | $24.13 | $24.13 | 84,978 |
| 2024-05-29 | $23.44 | $23.85 | $23.02 | $23.15 | $23.15 | 62,421 |
| 2024-05-28 | $23.56 | $24.29 | $22.92 | $23.80 | $23.80 | 134,839 |
| 2024-05-24 | $22.35 | $23.63 | $21.81 | $23.32 | $23.32 | 124,010 |
| 2024-05-23 | $22.31 | $22.79 | $21.97 | $22.07 | $22.07 | 85,602 |
| 2024-05-22 | $22.62 | $22.88 | $21.74 | $22.36 | $22.36 | 99,445 |
| 2024-05-21 | $23.56 | $23.56 | $22.69 | $22.73 | $22.73 | 43,704 |
| 2024-05-20 | $23.23 | $23.92 | $22.86 | $23.21 | $23.21 | 72,096 |
| 2024-05-17 | $22.41 | $23.97 | $21.89 | $23.24 | $23.24 | 212,008 |
| 2024-05-16 | $24.60 | $24.63 | $22.15 | $22.41 | $22.41 | 140,704 |
| 2024-05-15 | $24.44 | $24.67 | $23.74 | $24.33 | $24.33 | 107,868 |
| 2024-05-14 | $23.75 | $24.30 | $23.75 | $24.24 | $24.24 | 42,334 |
| 2024-05-13 | $23.34 | $23.84 | $23.00 | $23.51 | $23.51 | 56,284 |
| 2024-05-10 | $22.96 | $23.59 | $22.90 | $23.19 | $23.19 | 53,373 |
| 2024-05-09 | $22.85 | $23.21 | $22.60 | $23.03 | $23.03 | 47,728 |
| 2024-05-08 | $23.21 | $23.30 | $22.34 | $22.93 | $22.93 | 64,231 |
| 2024-05-07 | $22.86 | $23.52 | $22.86 | $23.19 | $23.19 | 77,794 |
| 2024-05-06 | $22.11 | $22.85 | $22.11 | $22.81 | $22.81 | 39,551 |
| 2024-05-03 | $22.29 | $22.56 | $21.91 | $22.10 | $22.10 | 53,385 |
| 2024-05-02 | $21.93 | $22.33 | $21.74 | $21.82 | $21.82 | 96,476 |
| 2024-05-01 | $21.31 | $21.88 | $20.70 | $21.46 | $21.46 | 106,636 |
| 2024-04-30 | $21.94 | $22.12 | $20.79 | $21.44 | $21.44 | 168,590 |
| 2024-04-29 | $22.99 | $23.14 | $21.17 | $22.13 | $22.13 | 109,656 |
| 2024-04-26 | $21.69 | $22.52 | $21.69 | $22.52 | $22.52 | 78,744 |
| 2024-04-25 | $21.79 | $21.98 | $21.56 | $21.78 | $21.78 | 60,205 |
| 2024-04-24 | $22.35 | $22.79 | $21.78 | $22.06 | $22.06 | 65,314 |
| 2024-04-23 | $22.28 | $23.00 | $21.86 | $22.23 | $22.23 | 101,174 |
| 2024-04-22 | $22.26 | $22.38 | $21.62 | $22.22 | $22.22 | 77,451 |
| 2024-04-19 | $22.06 | $22.45 | $21.16 | $22.28 | $22.28 | 114,675 |
| 2024-04-18 | $22.49 | $23.17 | $22.18 | $22.19 | $22.19 | 55,113 |
| 2024-04-17 | $23.01 | $23.16 | $22.06 | $22.37 | $22.37 | 55,455 |
| 2024-04-16 | $22.41 | $22.85 | $22.08 | $22.69 | $22.69 | 74,392 |
| 2024-04-15 | $23.03 | $23.21 | $21.95 | $22.52 | $22.52 | 127,372 |
| 2024-04-12 | $23.13 | $23.13 | $22.12 | $22.94 | $22.94 | 58,996 |
| 2024-04-11 | $23.52 | $23.52 | $22.33 | $23.28 | $23.28 | 106,591 |
| 2024-04-10 | $23.46 | $23.52 | $22.20 | $23.45 | $23.45 | 99,530 |
| 2024-04-09 | $24.57 | $24.57 | $23.68 | $23.98 | $23.98 | 59,872 |
| 2024-04-08 | $25.06 | $25.10 | $24.13 | $24.23 | $24.23 | 44,235 |
| 2024-04-05 | $25.35 | $25.77 | $24.53 | $25.08 | $25.08 | 73,369 |
| 2024-04-04 | $27.08 | $27.28 | $24.94 | $25.27 | $25.27 | 82,966 |
| 2024-04-03 | $27.26 | $28.01 | $26.47 | $26.93 | $26.93 | 83,726 |
| 2024-04-02 | $27.28 | $27.79 | $26.67 | $27.02 | $27.02 | 51,179 |
| 2024-04-01 | $27.15 | $27.67 | $26.83 | $27.58 | $27.58 | 65,973 |
| 2024-03-28 | $26.85 | $27.35 | $26.78 | $27.13 | $27.13 | 68,543 |
| 2024-03-27 | $26.91 | $27.31 | $26.64 | $26.79 | $26.79 | 39,716 |
| 2024-03-26 | $26.76 | $27.90 | $26.47 | $26.74 | $26.74 | 64,898 |
| 2024-03-25 | $28.42 | $28.42 | $26.71 | $26.86 | $26.86 | 108,856 |
| 2024-03-22 | $27.74 | $29.06 | $27.74 | $28.64 | $28.64 | 81,634 |
| 2024-03-21 | $29.40 | $29.40 | $27.46 | $28.00 | $28.00 | 141,509 |
| 2024-03-20 | $27.32 | $29.36 | $26.98 | $28.60 | $28.60 | 177,191 |
| 2024-03-19 | $27.01 | $29.50 | $26.90 | $28.75 | $28.75 | 368,520 |
| 2024-03-18 | $30.26 | $30.69 | $28.83 | $30.69 | $30.69 | 142,083 |
| 2024-03-15 | $30.74 | $31.26 | $30.04 | $30.41 | $30.41 | 95,758 |
| 2024-03-14 | $31.36 | $31.88 | $30.94 | $30.97 | $30.97 | 68,800 |
| 2024-03-13 | $30.55 | $31.55 | $30.55 | $31.08 | $31.08 | 60,891 |
| 2024-03-12 | $30.23 | $30.81 | $29.81 | $30.55 | $30.55 | 77,909 |
| 2024-03-11 | $31.95 | $31.95 | $30.08 | $30.23 | $30.23 | 98,020 |
| 2024-03-08 | $31.83 | $32.32 | $30.74 | $31.76 | $31.76 | 72,994 |
| 2024-03-07 | $32.10 | $32.80 | $31.34 | $31.83 | $31.83 | 104,679 |
| 2024-03-06 | $31.96 | $32.20 | $31.03 | $32.00 | $32.00 | 74,184 |
| 2024-03-05 | $31.95 | $32.90 | $31.09 | $32.13 | $32.13 | 91,566 |
| 2024-03-04 | $31.95 | $31.95 | $30.39 | $31.42 | $31.42 | 111,591 |
| 2024-03-01 | $31.10 | $31.90 | $30.06 | $31.90 | $31.90 | 147,056 |
| 2024-02-29 | $29.40 | $31.19 | $28.53 | $31.00 | $31.00 | 197,456 |
| 2024-02-28 | $29.43 | $29.91 | $28.93 | $29.10 | $29.10 | 33,258 |
| 2024-02-27 | $29.45 | $30.35 | $29.36 | $29.71 | $29.71 | 54,712 |
| 2024-02-26 | $27.36 | $29.24 | $27.34 | $29.24 | $29.24 | 111,174 |
| 2024-02-23 | $27.45 | $27.65 | $27.08 | $27.36 | $27.36 | 53,227 |
| 2024-02-22 | $28.23 | $28.23 | $27.33 | $27.48 | $27.48 | 41,987 |
| 2024-02-21 | $28.33 | $28.53 | $28.15 | $28.23 | $28.23 | 26,269 |
| 2024-02-20 | $29.15 | $29.38 | $28.31 | $28.57 | $28.57 | 47,391 |
| 2024-02-16 | $28.22 | $29.50 | $28.05 | $29.48 | $29.48 | 92,142 |
| 2024-02-15 | $29.29 | $29.29 | $28.37 | $28.45 | $28.45 | 64,533 |
| 2024-02-14 | $29.21 | $29.63 | $28.50 | $28.92 | $28.92 | 36,783 |
| 2024-02-13 | $29.00 | $29.52 | $28.76 | $28.85 | $28.85 | 37,913 |
| 2024-02-12 | $29.25 | $29.93 | $29.25 | $29.81 | $29.81 | 48,434 |
| 2024-02-09 | $29.05 | $29.37 | $28.78 | $29.35 | $29.35 | 33,982 |
| 2024-02-08 | $29.54 | $29.63 | $28.91 | $29.23 | $29.23 | 27,494 |
| 2024-02-07 | $29.30 | $29.37 | $28.62 | $29.26 | $29.26 | 30,081 |
| 2024-02-06 | $28.19 | $29.30 | $28.10 | $29.30 | $29.30 | 47,199 |
| 2024-02-05 | $27.57 | $28.22 | $27.28 | $27.98 | $27.98 | 40,936 |
| 2024-02-02 | $28.17 | $28.58 | $27.69 | $27.97 | $27.97 | 68,582 |
| 2024-02-01 | $27.16 | $28.42 | $27.03 | $28.29 | $28.29 | 49,966 |
| 2024-01-31 | $27.25 | $27.42 | $26.72 | $26.93 | $26.93 | 42,284 |
| 2024-01-30 | $27.71 | $27.71 | $26.90 | $27.28 | $27.28 | 53,684 |
| 2024-01-29 | $28.05 | $28.24 | $27.59 | $27.91 | $27.91 | 44,846 |
| 2024-01-26 | $28.01 | $28.14 | $27.77 | $28.00 | $28.00 | 42,964 |
| 2024-01-25 | $28.26 | $28.94 | $27.01 | $28.00 | $28.00 | 34,209 |
| 2024-01-24 | $27.60 | $27.97 | $27.49 | $27.83 | $27.83 | 43,186 |
| 2024-01-23 | $27.57 | $27.66 | $27.16 | $27.16 | $27.16 | 36,070 |
| 2024-01-22 | $26.95 | $27.41 | $26.56 | $27.41 | $27.41 | 65,882 |
| 2024-01-19 | $27.98 | $28.00 | $26.51 | $26.87 | $26.87 | 116,667 |
| 2024-01-18 | $27.76 | $27.87 | $27.60 | $27.87 | $27.87 | 23,477 |
| 2024-01-17 | $27.15 | $27.62 | $27.15 | $27.61 | $27.61 | 40,849 |
| 2024-01-16 | $27.89 | $28.11 | $27.60 | $27.66 | $27.66 | 28,773 |
| 2024-01-12 | $28.14 | $28.42 | $27.41 | $28.22 | $28.22 | 36,895 |
| 2024-01-11 | $28.46 | $28.54 | $27.88 | $27.96 | $27.96 | 59,733 |
| 2024-01-10 | $28.54 | $28.96 | $28.12 | $28.61 | $28.61 | 63,332 |
| 2024-01-09 | $28.79 | $29.41 | $28.21 | $28.69 | $28.69 | 99,398 |
| 2024-01-08 | $28.37 | $29.95 | $28.37 | $28.77 | $28.77 | 181,845 |
| 2024-01-05 | $27.68 | $28.69 | $27.31 | $28.37 | $28.37 | 79,348 |
| 2024-01-04 | $26.72 | $27.91 | $26.25 | $27.73 | $27.73 | 91,853 |
| 2024-01-03 | $27.71 | $27.75 | $26.72 | $26.79 | $26.79 | 74,927 |
| 2024-01-02 | $28.02 | $28.55 | $27.65 | $28.11 | $28.11 | 58,105 |
| 2023-12-29 | $27.12 | $28.52 | $27.12 | $28.28 | $28.28 | 102,893 |
| 2023-12-28 | $26.51 | $27.58 | $25.32 | $27.45 | $27.45 | 45,439 |
| 2023-12-27 | $26.65 | $26.69 | $25.91 | $26.55 | $26.55 | 89,334 |
| 2023-12-26 | $26.27 | $26.72 | $25.85 | $26.46 | $26.46 | 40,530 |
| 2023-12-22 | $26.36 | $26.63 | $26.03 | $26.33 | $26.33 | 53,644 |
| 2023-12-21 | $25.69 | $26.73 | $25.65 | $26.64 | $26.64 | 45,450 |
| 2023-12-20 | $25.99 | $26.56 | $25.46 | $25.52 | $25.52 | 84,726 |
| 2023-12-19 | $25.32 | $26.25 | $25.06 | $25.91 | $25.91 | 53,221 |
| 2023-12-18 | $24.35 | $25.16 | $24.35 | $25.06 | $25.06 | 60,283 |
| 2023-12-15 | $25.00 | $25.00 | $23.99 | $24.37 | $24.37 | 100,721 |
| 2023-12-14 | $24.85 | $25.51 | $24.50 | $24.80 | $24.80 | 92,595 |
| 2023-12-13 | $24.87 | $24.98 | $24.04 | $24.55 | $24.55 | 72,403 |
| 2023-12-12 | $23.87 | $24.98 | $23.38 | $24.70 | $24.70 | 53,026 |
| 2023-12-11 | $23.21 | $23.88 | $22.80 | $23.77 | $23.77 | 45,089 |
| 2023-12-08 | $22.81 | $23.02 | $22.27 | $23.02 | $23.02 | 58,141 |
| 2023-12-07 | $23.83 | $23.83 | $22.97 | $22.97 | $22.97 | 37,028 |
| 2023-12-06 | $24.57 | $25.13 | $23.75 | $23.99 | $23.99 | 61,250 |
| 2023-12-05 | $24.24 | $24.38 | $23.80 | $24.19 | $24.19 | 57,939 |
| 2023-12-04 | $23.50 | $23.97 | $22.88 | $23.80 | $23.80 | 76,519 |
| 2023-12-01 | $23.89 | $24.23 | $23.42 | $23.67 | $23.67 | 121,528 |
| 2023-11-30 | $23.88 | $24.20 | $23.25 | $23.88 | $23.88 | 227,019 |
| 2023-11-29 | $23.10 | $24.02 | $22.51 | $23.13 | $23.13 | 161,569 |
| 2023-11-28 | $21.57 | $23.89 | $21.49 | $23.21 | $23.21 | 618,178 |
| 2023-11-27 | $26.28 | $26.43 | $25.22 | $26.39 | $26.39 | 126,190 |
| 2023-11-24 | $25.91 | $26.64 | $25.75 | $26.44 | $26.44 | 22,817 |
| 2023-11-22 | $25.43 | $25.95 | $25.35 | $25.67 | $25.67 | 36,001 |
| 2023-11-21 | $25.40 | $25.70 | $24.82 | $25.41 | $25.41 | 50,863 |
| 2023-11-20 | $25.05 | $25.58 | $24.71 | $25.50 | $25.50 | 54,738 |
| 2023-11-17 | $24.72 | $25.13 | $24.72 | $24.91 | $24.91 | 51,450 |
| 2023-11-16 | $24.76 | $25.35 | $23.18 | $24.36 | $24.36 | 138,649 |
| 2023-11-15 | $24.20 | $25.49 | $24.20 | $25.00 | $25.00 | 78,173 |
| 2023-11-14 | $24.50 | $25.24 | $24.01 | $24.10 | $24.10 | 84,797 |
| 2023-11-13 | $24.04 | $24.40 | $23.19 | $23.66 | $23.66 | 38,424 |
| 2023-11-10 | $23.71 | $24.29 | $23.25 | $24.07 | $24.07 | 32,310 |
| 2023-11-09 | $24.18 | $24.62 | $23.53 | $23.69 | $23.69 | 44,761 |
| 2023-11-08 | $24.82 | $25.05 | $23.11 | $24.28 | $24.28 | 35,553 |
| 2023-11-07 | $24.85 | $25.41 | $24.24 | $24.87 | $24.87 | 46,257 |
| 2023-11-06 | $25.03 | $25.15 | $24.54 | $24.89 | $24.89 | 24,726 |
| 2023-11-03 | $24.96 | $25.50 | $24.77 | $25.03 | $25.03 | 33,232 |
| 2023-11-02 | $23.71 | $24.61 | $23.71 | $24.50 | $24.50 | 77,707 |
| 2023-11-01 | $23.94 | $24.60 | $22.92 | $23.25 | $23.25 | 36,323 |
| 2023-10-31 | $23.54 | $24.14 | $22.95 | $24.10 | $24.10 | 91,361 |
| 2023-10-30 | $22.99 | $23.60 | $22.57 | $23.03 | $23.03 | 37,843 |
| 2023-10-27 | $23.02 | $23.31 | $22.09 | $22.86 | $22.86 | 75,548 |
| 2023-10-26 | $23.24 | $23.41 | $22.56 | $23.09 | $23.09 | 49,606 |
| 2023-10-25 | $23.58 | $23.78 | $22.67 | $23.07 | $23.07 | 96,773 |
| 2023-10-24 | $24.03 | $24.55 | $23.21 | $23.62 | $23.62 | 66,782 |
| 2023-10-23 | $23.83 | $24.26 | $23.29 | $23.70 | $23.70 | 47,036 |
| 2023-10-20 | $24.28 | $24.41 | $23.88 | $24.10 | $24.10 | 55,695 |
| 2023-10-19 | $24.68 | $24.85 | $24.32 | $24.40 | $24.40 | 27,900 |
| 2023-10-18 | $24.61 | $24.97 | $24.22 | $24.95 | $24.95 | 68,417 |
| 2023-10-17 | $23.80 | $24.99 | $23.64 | $24.95 | $24.95 | 60,807 |
| 2023-10-16 | $23.17 | $23.97 | $22.83 | $23.64 | $23.64 | 88,317 |
| 2023-10-13 | $23.22 | $23.29 | $22.67 | $23.04 | $23.04 | 33,444 |
| 2023-10-12 | $24.03 | $24.03 | $22.35 | $23.18 | $23.18 | 64,576 |
| 2023-10-11 | $23.71 | $23.76 | $23.15 | $23.67 | $23.67 | 44,792 |
| 2023-10-10 | $22.85 | $23.45 | $22.71 | $23.45 | $23.45 | 37,933 |
| 2023-10-09 | $23.61 | $23.79 | $22.00 | $22.87 | $22.87 | 80,134 |
| 2023-10-06 | $21.99 | $22.97 | $21.69 | $22.84 | $22.84 | 41,224 |
| 2023-10-05 | $22.03 | $22.41 | $21.50 | $22.25 | $22.25 | 76,202 |
| 2023-10-04 | $21.59 | $22.23 | $20.86 | $22.18 | $22.18 | 50,414 |
| 2023-10-03 | $22.05 | $22.35 | $21.09 | $21.64 | $21.64 | 61,812 |
| 2023-10-02 | $22.25 | $22.83 | $21.84 | $22.27 | $22.27 | 53,156 |
| 2023-09-29 | $21.50 | $23.00 | $21.33 | $22.22 | $22.22 | 157,589 |
| 2023-09-28 | $20.96 | $21.33 | $20.75 | $20.98 | $20.98 | 77,005 |
| 2023-09-27 | $20.80 | $21.28 | $19.91 | $20.75 | $20.75 | 34,317 |
| 2023-09-26 | $20.73 | $20.99 | $19.98 | $20.54 | $20.54 | 158,679 |
| 2023-09-25 | $20.88 | $21.23 | $20.21 | $20.82 | $20.82 | 68,698 |
| 2023-09-22 | $21.37 | $21.63 | $20.39 | $21.08 | $21.08 | 34,667 |
| 2023-09-21 | $21.14 | $21.31 | $20.49 | $21.19 | $21.19 | 107,629 |
| 2023-09-20 | $21.47 | $21.74 | $21.26 | $21.30 | $21.30 | 32,687 |
| 2023-09-19 | $21.24 | $21.65 | $20.78 | $21.48 | $21.48 | 58,803 |
| 2023-09-18 | $21.58 | $21.58 | $20.95 | $21.24 | $21.24 | 73,195 |
| 2023-09-15 | $21.71 | $21.76 | $21.40 | $21.61 | $21.61 | 77,347 |
| 2023-09-14 | $21.08 | $22.21 | $20.75 | $21.80 | $21.80 | 78,922 |
| 2023-09-13 | $21.37 | $21.37 | $20.63 | $21.03 | $21.03 | 77,732 |
| 2023-09-12 | $21.71 | $22.00 | $21.36 | $21.36 | $21.36 | 29,895 |
| 2023-09-11 | $22.19 | $22.19 | $21.40 | $21.77 | $21.77 | 48,597 |
| 2023-09-08 | $21.30 | $22.22 | $20.87 | $22.13 | $22.13 | 80,507 |
| 2023-09-07 | $21.14 | $21.50 | $20.71 | $21.40 | $21.40 | 94,801 |
| 2023-09-06 | $21.57 | $21.80 | $20.85 | $21.17 | $21.17 | 101,398 |
| 2023-09-05 | $22.12 | $22.36 | $21.15 | $21.65 | $21.65 | 193,781 |
| 2023-09-01 | $21.76 | $22.88 | $21.76 | $22.25 | $22.25 | 243,361 |
| 2023-08-31 | $22.73 | $22.92 | $21.62 | $21.63 | $21.63 | 56,961 |
| 2023-08-30 | $22.94 | $23.10 | $21.96 | $22.76 | $22.76 | 68,762 |
| 2023-08-29 | $22.96 | $23.28 | $22.47 | $23.15 | $23.15 | 103,187 |
| 2023-08-28 | $23.83 | $23.83 | $22.84 | $23.01 | $23.01 | 72,562 |
| 2023-08-25 | $23.78 | $24.20 | $22.56 | $23.83 | $23.83 | 92,207 |
| 2023-08-24 | $24.84 | $25.09 | $23.57 | $23.78 | $23.78 | 132,522 |
| 2023-08-23 | $24.47 | $25.90 | $24.12 | $25.03 | $25.03 | 281,278 |
| 2023-08-22 | $23.77 | $24.18 | $22.67 | $23.16 | $23.16 | 192,189 |
| 2023-08-21 | $22.10 | $22.58 | $21.75 | $22.04 | $22.04 | 66,387 |
| 2023-08-18 | $20.92 | $22.11 | $20.92 | $22.08 | $22.08 | 76,806 |
| 2023-08-17 | $20.55 | $21.35 | $20.32 | $20.95 | $20.95 | 110,770 |
| 2023-08-16 | $20.83 | $21.08 | $20.41 | $20.44 | $20.44 | 45,239 |
| 2023-08-15 | $20.66 | $21.79 | $20.50 | $20.65 | $20.65 | 59,290 |
| 2023-08-14 | $21.00 | $21.00 | $20.51 | $20.87 | $20.87 | 42,798 |
| 2023-08-11 | $20.71 | $21.37 | $20.58 | $21.00 | $21.00 | 65,083 |
| 2023-08-10 | $20.66 | $21.34 | $20.62 | $20.81 | $20.81 | 61,112 |
| 2023-08-09 | $21.22 | $21.23 | $20.39 | $20.58 | $20.58 | 74,066 |
| 2023-08-08 | $21.00 | $21.52 | $20.87 | $21.19 | $21.19 | 56,165 |
| 2023-08-07 | $21.24 | $21.72 | $20.75 | $21.05 | $21.05 | 90,518 |
| 2023-08-04 | $19.47 | $21.03 | $19.08 | $21.03 | $21.03 | 121,024 |
| 2023-08-03 | $18.49 | $19.50 | $18.36 | $19.32 | $19.32 | 185,708 |
| 2023-08-02 | $18.50 | $18.76 | $18.25 | $18.49 | $18.49 | 87,240 |
| 2023-08-01 | $18.79 | $19.05 | $18.54 | $18.58 | $18.58 | 137,645 |
| 2023-07-31 | $18.97 | $19.40 | $18.76 | $18.85 | $18.85 | 63,794 |
| 2023-07-28 | $18.54 | $19.03 | $18.51 | $18.88 | $18.88 | 50,451 |
| 2023-07-27 | $18.76 | $19.08 | $18.27 | $18.32 | $18.32 | 90,488 |
| 2023-07-26 | $18.33 | $18.89 | $18.14 | $18.51 | $18.51 | 79,445 |
| 2023-07-25 | $18.44 | $19.56 | $18.42 | $18.43 | $18.43 | 42,867 |
| 2023-07-24 | $18.93 | $18.93 | $18.40 | $18.40 | $18.40 | 69,201 |
| 2023-07-21 | $19.27 | $19.28 | $18.46 | $18.55 | $18.55 | 45,590 |
| 2023-07-20 | $19.39 | $19.54 | $18.91 | $18.92 | $18.92 | 67,793 |
| 2023-07-19 | $19.25 | $19.93 | $19.25 | $19.38 | $19.38 | 92,721 |
| 2023-07-18 | $18.85 | $19.66 | $18.53 | $19.12 | $19.12 | 96,278 |
| 2023-07-17 | $18.01 | $18.82 | $17.84 | $18.72 | $18.72 | 72,653 |
| 2023-07-14 | $18.05 | $18.17 | $17.46 | $18.08 | $18.08 | 87,884 |
| 2023-07-13 | $18.28 | $18.43 | $18.06 | $18.22 | $18.22 | 47,194 |
| 2023-07-12 | $18.39 | $18.68 | $18.27 | $18.30 | $18.30 | 79,779 |
| 2023-07-11 | $17.33 | $17.98 | $17.15 | $17.86 | $17.86 | 74,143 |
| 2023-07-10 | $16.87 | $17.75 | $16.79 | $17.19 | $17.19 | 53,480 |
| 2023-07-07 | $17.24 | $17.52 | $16.97 | $17.00 | $17.00 | 71,162 |
| 2023-07-06 | $16.53 | $17.09 | $16.19 | $17.04 | $17.04 | 99,188 |
| 2023-07-05 | $17.89 | $17.89 | $16.75 | $16.91 | $16.91 | 128,096 |
| 2023-07-03 | $17.52 | $18.34 | $17.52 | $17.90 | $17.90 | 41,355 |
| 2023-06-30 | $18.23 | $18.25 | $17.23 | $17.66 | $17.66 | 82,125 |
| 2023-06-29 | $18.05 | $18.18 | $17.75 | $18.01 | $18.01 | 105,732 |
| 2023-06-28 | $18.58 | $18.74 | $18.06 | $18.09 | $18.09 | 115,735 |
| 2023-06-27 | $18.12 | $19.02 | $17.67 | $18.47 | $18.47 | 162,369 |
| 2023-06-26 | $17.63 | $18.22 | $17.44 | $17.62 | $17.62 | 210,484 |
| 2023-06-23 | $17.24 | $18.43 | $17.12 | $17.63 | $17.63 | 1,306,084 |
| 2023-06-22 | $17.64 | $17.79 | $16.98 | $17.65 | $17.65 | 116,213 |
| 2023-06-21 | $17.86 | $18.22 | $17.49 | $17.72 | $17.72 | 82,165 |
| 2023-06-20 | $18.08 | $18.25 | $17.68 | $17.90 | $17.90 | 158,844 |
| 2023-06-16 | $18.17 | $18.66 | $17.82 | $18.20 | $18.20 | 212,189 |
| 2023-06-15 | $16.42 | $18.45 | $16.29 | $18.01 | $18.01 | 260,754 |
| 2023-06-14 | $16.61 | $16.86 | $16.16 | $16.47 | $16.47 | 120,974 |
| 2023-06-13 | $16.60 | $17.03 | $16.41 | $16.69 | $16.69 | 97,077 |
| 2023-06-12 | $16.06 | $16.71 | $15.92 | $16.40 | $16.40 | 104,325 |
| 2023-06-09 | $16.39 | $16.76 | $15.87 | $16.08 | $16.08 | 81,294 |
| 2023-06-08 | $16.52 | $16.68 | $15.75 | $16.38 | $16.38 | 136,217 |
| 2023-06-07 | $15.90 | $16.60 | $15.86 | $16.55 | $16.55 | 194,161 |
| 2023-06-06 | $14.96 | $16.17 | $14.96 | $15.90 | $15.90 | 149,129 |
| 2023-06-05 | $15.41 | $15.41 | $14.89 | $14.96 | $14.96 | 160,762 |
| 2023-06-02 | $15.01 | $15.60 | $14.84 | $15.54 | $15.54 | 201,666 |
| 2023-06-01 | $14.50 | $15.02 | $14.21 | $14.83 | $14.83 | 188,940 |
| 2023-05-31 | $15.09 | $15.26 | $14.43 | $14.62 | $14.62 | 198,102 |
| 2023-05-30 | $15.31 | $15.31 | $14.63 | $15.16 | $15.16 | 378,330 |
| 2023-05-26 | $15.01 | $15.78 | $15.01 | $15.34 | $15.34 | 182,728 |
| 2023-05-25 | $15.88 | $15.99 | $15.01 | $15.12 | $15.12 | 180,186 |
| 2023-05-24 | $17.28 | $17.55 | $15.56 | $16.03 | $16.03 | 315,547 |
| 2023-05-23 | $16.54 | $17.86 | $16.54 | $16.98 | $16.98 | 353,202 |
| 2023-05-22 | $17.46 | $18.26 | $17.33 | $18.03 | $18.03 | 248,007 |
| 2023-05-19 | $18.14 | $18.14 | $16.69 | $17.43 | $17.43 | 283,505 |
| 2023-05-18 | $17.42 | $18.05 | $17.05 | $18.02 | $18.02 | 136,586 |
| 2023-05-17 | $16.00 | $17.53 | $16.00 | $17.45 | $17.45 | 158,864 |
| 2023-05-16 | $16.15 | $16.67 | $15.89 | $15.92 | $15.92 | 94,525 |
| 2023-05-15 | $16.12 | $16.42 | $15.92 | $16.34 | $16.34 | 43,154 |
| 2023-05-12 | $16.15 | $16.38 | $15.67 | $15.99 | $15.99 | 64,176 |
| 2023-05-11 | $15.46 | $16.09 | $15.44 | $16.04 | $16.04 | 111,158 |
| 2023-05-10 | $15.97 | $16.14 | $15.40 | $15.56 | $15.56 | 66,258 |
| 2023-05-09 | $15.69 | $15.86 | $15.31 | $15.59 | $15.59 | 105,489 |
| 2023-05-08 | $16.39 | $16.39 | $15.75 | $15.75 | $15.75 | 100,337 |
| 2023-05-05 | $16.07 | $16.42 | $15.96 | $16.24 | $16.24 | 64,005 |
| 2023-05-04 | $16.11 | $16.11 | $15.64 | $15.77 | $15.77 | 105,278 |
| 2023-05-03 | $16.66 | $16.82 | $16.26 | $16.31 | $16.31 | 141,776 |
| 2023-05-02 | $16.88 | $16.97 | $16.19 | $16.51 | $16.51 | 198,137 |
| 2023-05-01 | $17.45 | $17.58 | $16.76 | $16.97 | $16.97 | 198,130 |
| 2023-04-28 | $17.42 | $17.85 | $17.05 | $17.26 | $17.26 | 125,069 |
| 2023-04-27 | $18.11 | $18.11 | $17.43 | $17.48 | $17.48 | 108,453 |
| 2023-04-26 | $18.16 | $18.70 | $17.75 | $17.86 | $17.86 | 138,380 |
| 2023-04-25 | $18.60 | $18.84 | $18.11 | $18.32 | $18.32 | 117,040 |
| 2023-04-24 | $18.68 | $19.12 | $18.53 | $19.08 | $19.08 | 77,736 |
| 2023-04-21 | $18.79 | $19.07 | $18.58 | $18.77 | $18.77 | 49,833 |
| 2023-04-20 | $19.03 | $19.46 | $18.69 | $18.83 | $18.83 | 83,883 |
| 2023-04-19 | $19.16 | $19.52 | $18.90 | $19.21 | $19.21 | 79,814 |
| 2023-04-18 | $19.97 | $19.99 | $19.14 | $19.27 | $19.27 | 148,863 |
| 2023-04-17 | $19.66 | $19.83 | $19.35 | $19.81 | $19.81 | 94,501 |
| 2023-04-14 | $19.45 | $19.92 | $19.43 | $19.58 | $19.58 | 159,950 |
| 2023-04-13 | $19.54 | $19.85 | $19.27 | $19.42 | $19.42 | 200,960 |
| 2023-04-12 | $19.46 | $19.62 | $18.98 | $19.49 | $19.49 | 217,430 |
| 2023-04-11 | $18.79 | $19.56 | $18.48 | $19.32 | $19.32 | 231,099 |
| 2023-04-10 | $17.66 | $18.68 | $17.66 | $18.59 | $18.59 | 173,372 |
| 2023-04-06 | $17.47 | $17.84 | $17.20 | $17.66 | $17.66 | 126,463 |
| 2023-04-05 | $18.12 | $18.13 | $17.48 | $17.51 | $17.51 | 141,507 |
| 2023-04-04 | $19.01 | $19.01 | $18.10 | $18.23 | $18.23 | 156,471 |
| 2023-04-03 | $18.99 | $19.16 | $18.67 | $19.06 | $19.06 | 166,910 |
| 2023-03-31 | $18.46 | $19.13 | $18.33 | $19.02 | $19.02 | 185,496 |
| 2023-03-30 | $18.75 | $18.95 | $18.13 | $18.36 | $18.36 | 158,500 |
| 2023-03-29 | $18.30 | $18.63 | $17.77 | $18.55 | $18.55 | 183,605 |
| 2023-03-28 | $17.61 | $18.80 | $17.58 | $18.10 | $18.10 | 165,687 |
| 2023-03-27 | $18.16 | $18.16 | $17.43 | $17.74 | $17.74 | 120,551 |
| 2023-03-24 | $18.20 | $18.20 | $17.45 | $17.96 | $17.96 | 243,536 |
| 2023-03-23 | $19.11 | $19.37 | $18.21 | $18.38 | $18.38 | 363,691 |
| 2023-03-22 | $20.79 | $21.05 | $18.67 | $18.93 | $18.93 | 611,098 |
| 2023-03-21 | $20.39 | $21.84 | $19.76 | $20.99 | $20.99 | 819,887 |
| 2023-03-20 | $23.20 | $23.68 | $22.81 | $23.31 | $23.31 | 236,352 |
| 2023-03-17 | $23.37 | $23.46 | $22.57 | $22.95 | $22.95 | 160,471 |
| 2023-03-16 | $23.77 | $24.40 | $23.29 | $23.83 | $23.83 | 71,922 |
| 2023-03-15 | $23.27 | $24.33 | $22.86 | $24.19 | $24.19 | 69,328 |
| 2023-03-14 | $24.68 | $25.16 | $23.98 | $24.08 | $24.08 | 86,040 |
| 2023-03-13 | $24.40 | $24.61 | $23.54 | $23.89 | $23.89 | 124,273 |
| 2023-03-10 | $25.19 | $25.43 | $24.56 | $24.97 | $24.97 | 65,894 |
| 2023-03-09 | $26.62 | $26.63 | $25.32 | $25.66 | $25.66 | 77,611 |
| 2023-03-08 | $26.61 | $26.66 | $25.85 | $26.56 | $26.56 | 89,572 |
| 2023-03-07 | $26.55 | $27.26 | $26.06 | $26.57 | $26.57 | 91,118 |
| 2023-03-06 | $27.85 | $27.85 | $26.38 | $26.52 | $26.52 | 234,476 |
| 2023-03-03 | $27.02 | $27.90 | $26.78 | $27.81 | $27.81 | 51,521 |
| 2023-03-02 | $26.93 | $27.13 | $26.11 | $26.85 | $26.85 | 111,393 |
| 2023-03-01 | $27.73 | $28.48 | $26.89 | $26.98 | $26.98 | 88,600 |
| 2023-02-28 | $27.31 | $28.40 | $27.08 | $28.04 | $28.04 | 90,043 |
| 2023-02-27 | $27.91 | $28.06 | $26.95 | $27.16 | $27.16 | 119,976 |
| 2023-02-24 | $27.64 | $27.86 | $26.53 | $27.53 | $27.53 | 83,159 |
| 2023-02-23 | $28.40 | $28.51 | $27.33 | $28.21 | $28.21 | 110,485 |
| 2023-02-22 | $27.25 | $28.18 | $27.25 | $27.99 | $27.99 | 100,991 |
| 2023-02-21 | $28.30 | $28.49 | $26.95 | $27.04 | $27.04 | 125,929 |
| 2023-02-17 | $29.48 | $29.70 | $27.94 | $28.75 | $28.75 | 133,275 |
| 2023-02-16 | $29.39 | $29.91 | $28.82 | $29.43 | $29.43 | 106,478 |
| 2023-02-15 | $29.44 | $30.21 | $29.34 | $29.77 | $29.77 | 50,758 |
| 2023-02-14 | $29.76 | $30.52 | $29.25 | $29.61 | $29.61 | 89,065 |
| 2023-02-13 | $31.37 | $31.63 | $29.66 | $29.93 | $29.93 | 168,574 |
| 2023-02-10 | $31.01 | $31.29 | $30.52 | $31.21 | $31.21 | 89,212 |
| 2023-02-09 | $32.25 | $32.47 | $31.14 | $31.31 | $31.31 | 81,004 |
| 2023-02-08 | $32.69 | $32.69 | $31.64 | $31.71 | $31.71 | 64,688 |
| 2023-02-07 | $33.39 | $33.67 | $32.34 | $33.24 | $33.24 | 83,656 |
| 2023-02-06 | $33.53 | $33.84 | $32.85 | $33.47 | $33.47 | 73,247 |
| 2023-02-03 | $34.00 | $34.88 | $33.32 | $34.05 | $34.05 | 153,816 |
| 2023-02-02 | $33.00 | $34.94 | $32.86 | $34.69 | $34.69 | 131,900 |
| 2023-02-01 | $31.66 | $32.91 | $31.23 | $32.56 | $32.56 | 70,043 |
| 2023-01-31 | $31.25 | $32.10 | $30.82 | $31.48 | $31.48 | 111,071 |
| 2023-01-30 | $31.87 | $32.33 | $30.80 | $30.85 | $30.85 | 111,359 |
| 2023-01-27 | $31.36 | $32.49 | $31.04 | $32.12 | $32.12 | 95,589 |
| 2023-01-26 | $30.91 | $31.87 | $30.46 | $31.40 | $31.40 | 73,339 |
| 2023-01-25 | $30.22 | $30.61 | $29.83 | $30.34 | $30.34 | 243,915 |
| 2023-01-24 | $30.70 | $30.95 | $30.25 | $30.55 | $30.55 | 64,096 |
| 2023-01-23 | $30.34 | $31.00 | $29.76 | $30.89 | $30.89 | 82,337 |
| 2023-01-20 | $30.44 | $31.19 | $30.01 | $30.37 | $30.37 | 91,919 |
| 2023-01-19 | $30.02 | $30.64 | $29.37 | $30.44 | $30.44 | 107,987 |
| 2023-01-18 | $30.96 | $31.72 | $30.01 | $30.27 | $30.27 | 80,336 |
| 2023-01-17 | $30.72 | $31.33 | $30.41 | $30.82 | $30.82 | 82,441 |
| 2023-01-13 | $30.47 | $31.16 | $30.13 | $30.79 | $30.79 | 95,203 |
| 2023-01-12 | $30.97 | $31.15 | $29.66 | $30.81 | $30.81 | 70,026 |
| 2023-01-11 | $29.53 | $30.71 | $29.53 | $30.51 | $30.51 | 80,084 |
| 2023-01-10 | $29.67 | $30.49 | $28.33 | $29.38 | $29.38 | 130,300 |
| 2023-01-09 | $31.00 | $31.53 | $29.38 | $29.67 | $29.67 | 162,157 |
| 2023-01-06 | $28.87 | $29.99 | $28.61 | $29.30 | $29.30 | 119,287 |
| 2023-01-05 | $28.80 | $29.18 | $27.93 | $28.51 | $28.51 | 168,859 |
| 2023-01-04 | $27.10 | $29.76 | $27.10 | $29.17 | $29.17 | 193,961 |
| 2023-01-03 | $26.95 | $27.11 | $26.20 | $26.83 | $26.83 | 117,472 |
| 2022-12-30 | $26.48 | $27.66 | $26.32 | $26.48 | $26.48 | 106,523 |
| 2022-12-29 | $26.58 | $27.44 | $26.16 | $27.04 | $27.04 | 120,428 |
| 2022-12-28 | $27.64 | $28.12 | $26.06 | $26.14 | $26.14 | 74,706 |
| 2022-12-27 | $27.63 | $27.89 | $27.23 | $27.76 | $27.76 | 44,753 |
| 2022-12-23 | $26.95 | $27.78 | $26.56 | $27.61 | $27.61 | 70,286 |
| 2022-12-22 | $27.05 | $27.69 | $25.77 | $27.09 | $27.09 | 130,208 |
| 2022-12-21 | $27.38 | $28.03 | $27.10 | $27.42 | $27.42 | 61,010 |
| 2022-12-20 | $26.61 | $27.53 | $26.30 | $27.06 | $27.06 | 87,994 |
| 2022-12-19 | $27.55 | $27.59 | $26.45 | $26.61 | $26.61 | 142,172 |
| 2022-12-16 | $27.73 | $29.02 | $27.43 | $27.54 | $27.54 | 225,373 |
| 2022-12-15 | $28.52 | $28.71 | $27.45 | $28.25 | $28.25 | 130,583 |
| 2022-12-14 | $29.63 | $29.83 | $28.67 | $28.99 | $28.99 | 77,870 |
| 2022-12-13 | $31.50 | $31.59 | $29.44 | $29.71 | $29.71 | 108,776 |
| 2022-12-12 | $29.91 | $30.55 | $29.70 | $30.31 | $30.31 | 95,204 |
| 2022-12-09 | $29.14 | $30.40 | $29.03 | $29.89 | $29.89 | 107,665 |
| 2022-12-08 | $29.60 | $29.82 | $28.62 | $29.75 | $29.75 | 84,412 |
| 2022-12-07 | $30.29 | $30.45 | $29.33 | $29.39 | $29.39 | 191,697 |
| 2022-12-06 | $30.10 | $30.77 | $29.25 | $30.60 | $30.60 | 202,795 |
| 2022-12-05 | $30.61 | $31.32 | $29.74 | $30.13 | $30.13 | 215,742 |
| 2022-12-02 | $28.97 | $31.66 | $28.69 | $31.10 | $31.10 | 230,121 |
| 2022-12-01 | $30.00 | $30.57 | $28.86 | $29.45 | $29.45 | 287,847 |
| 2022-11-30 | $29.66 | $30.99 | $28.80 | $30.22 | $30.22 | 408,581 |
| 2022-11-29 | $27.07 | $29.89 | $26.13 | $29.57 | $29.57 | 1,295,286 |
| 2022-11-28 | $23.58 | $24.01 | $22.80 | $23.20 | $23.20 | 348,363 |
| 2022-11-25 | $23.01 | $23.90 | $22.76 | $23.80 | $23.80 | 78,013 |
| 2022-11-23 | $22.47 | $23.19 | $21.75 | $23.13 | $23.13 | 224,246 |
| 2022-11-22 | $21.75 | $23.69 | $21.61 | $22.19 | $22.19 | 194,136 |
| 2022-11-21 | $20.92 | $21.61 | $20.92 | $21.20 | $21.20 | 72,796 |
| 2022-11-18 | $21.68 | $22.47 | $20.98 | $21.15 | $21.15 | 181,912 |
| 2022-11-17 | $20.34 | $21.21 | $20.26 | $21.18 | $21.18 | 116,222 |
| 2022-11-16 | $21.25 | $21.25 | $20.22 | $20.64 | $20.64 | 93,233 |
| 2022-11-15 | $21.93 | $22.46 | $21.25 | $22.04 | $22.04 | 124,044 |
| 2022-11-14 | $21.65 | $21.97 | $21.02 | $21.21 | $21.21 | 69,059 |
| 2022-11-11 | $21.45 | $22.50 | $21.45 | $21.84 | $21.84 | 121,754 |
| 2022-11-10 | $19.95 | $21.50 | $19.57 | $21.30 | $21.30 | 245,095 |
| 2022-11-09 | $20.28 | $20.41 | $18.76 | $18.79 | $18.79 | 109,865 |
| 2022-11-08 | $21.10 | $21.29 | $19.64 | $20.36 | $20.36 | 158,904 |
| 2022-11-07 | $22.02 | $22.02 | $20.43 | $20.89 | $20.89 | 274,714 |
| 2022-11-04 | $21.49 | $21.92 | $20.80 | $21.89 | $21.89 | 87,348 |
| 2022-11-03 | $20.30 | $21.58 | $19.95 | $20.97 | $20.97 | 105,617 |
| 2022-11-02 | $22.12 | $22.22 | $20.44 | $20.54 | $20.54 | 166,787 |
| 2022-11-01 | $23.10 | $23.48 | $22.08 | $22.20 | $22.20 | 91,785 |
| 2022-10-31 | $22.31 | $22.75 | $22.00 | $22.61 | $22.61 | 128,612 |
| 2022-10-28 | $21.82 | $22.63 | $21.09 | $22.51 | $22.51 | 134,277 |
| 2022-10-27 | $22.27 | $22.86 | $21.72 | $21.86 | $21.86 | 156,074 |
| 2022-10-26 | $21.80 | $23.29 | $21.48 | $22.17 | $22.17 | 203,567 |
| 2022-10-25 | $20.44 | $22.07 | $20.44 | $22.00 | $22.00 | 204,265 |
| 2022-10-24 | $20.16 | $20.47 | $19.39 | $20.39 | $20.39 | 95,324 |
| 2022-10-21 | $19.62 | $20.58 | $19.62 | $20.10 | $20.10 | 151,156 |
| 2022-10-20 | $19.54 | $20.32 | $19.32 | $19.63 | $19.63 | 157,325 |
| 2022-10-19 | $19.48 | $19.74 | $18.95 | $19.57 | $19.57 | 134,032 |
| 2022-10-18 | $20.56 | $20.94 | $19.82 | $19.88 | $19.88 | 87,317 |
| 2022-10-17 | $21.03 | $21.20 | $19.75 | $20.12 | $20.12 | 208,348 |
| 2022-10-14 | $20.09 | $20.12 | $19.08 | $19.44 | $19.44 | 160,974 |
| 2022-10-13 | $19.08 | $20.49 | $18.31 | $19.86 | $19.86 | 356,889 |
| 2022-10-12 | $18.80 | $19.67 | $18.80 | $19.15 | $19.15 | 238,217 |
| 2022-10-11 | $19.24 | $19.48 | $18.30 | $18.43 | $18.43 | 109,554 |
| 2022-10-10 | $18.42 | $19.52 | $18.26 | $19.31 | $19.31 | 229,811 |
| 2022-10-07 | $17.94 | $18.49 | $17.81 | $18.42 | $18.42 | 137,308 |
| 2022-10-06 | $17.98 | $18.93 | $17.98 | $18.41 | $18.41 | 160,948 |
| 2022-10-05 | $17.17 | $18.28 | $17.08 | $18.22 | $18.22 | 127,149 |
| 2022-10-04 | $16.36 | $17.60 | $16.36 | $17.57 | $17.57 | 183,669 |
| 2022-10-03 | $15.93 | $16.32 | $15.59 | $15.82 | $15.82 | 276,754 |
| 2022-09-30 | $16.02 | $16.68 | $15.48 | $15.51 | $15.51 | 822,047 |
| 2022-09-29 | $17.18 | $17.31 | $16.03 | $16.29 | $16.29 | 240,450 |
| 2022-09-28 | $16.31 | $17.72 | $16.16 | $17.69 | $17.69 | 233,656 |
| 2022-09-27 | $16.68 | $16.79 | $16.15 | $16.38 | $16.38 | 168,684 |
| 2022-09-26 | $17.62 | $17.83 | $16.33 | $16.53 | $16.53 | 268,184 |
| 2022-09-23 | $17.55 | $17.92 | $17.41 | $17.71 | $17.71 | 185,119 |
| 2022-09-22 | $18.29 | $18.39 | $17.65 | $17.92 | $17.92 | 176,044 |
| 2022-09-21 | $18.73 | $19.13 | $18.33 | $18.45 | $18.45 | 262,633 |
| 2022-09-20 | $19.44 | $19.51 | $18.46 | $18.64 | $18.64 | 118,738 |
| 2022-09-19 | $18.69 | $19.83 | $18.69 | $19.46 | $19.46 | 256,184 |
| 2022-09-16 | $18.90 | $19.07 | $18.50 | $18.87 | $18.87 | 245,605 |
| 2022-09-15 | $18.99 | $19.89 | $18.78 | $18.97 | $18.97 | 193,214 |
| 2022-09-14 | $19.19 | $19.55 | $18.68 | $18.99 | $18.99 | 255,583 |
| 2022-09-13 | $20.18 | $20.24 | $19.19 | $19.19 | $19.19 | 413,115 |
| 2022-09-12 | $21.71 | $22.40 | $21.00 | $21.02 | $21.02 | 127,053 |
| 2022-09-09 | $21.09 | $22.53 | $21.03 | $21.52 | $21.52 | 187,759 |
| 2022-09-08 | $21.07 | $21.55 | $20.79 | $21.13 | $21.13 | 120,910 |
| 2022-09-07 | $20.50 | $21.82 | $20.44 | $21.58 | $21.58 | 197,249 |
| 2022-09-06 | $21.36 | $21.45 | $20.47 | $20.64 | $20.64 | 175,276 |
| 2022-09-02 | $20.41 | $21.09 | $20.31 | $21.01 | $21.01 | 211,513 |
| 2022-09-01 | $19.94 | $20.68 | $19.50 | $20.66 | $20.66 | 192,899 |
| 2022-08-31 | $20.58 | $20.58 | $19.13 | $20.20 | $20.20 | 544,104 |
| 2022-08-30 | $22.21 | $22.21 | $20.41 | $20.49 | $20.49 | 361,908 |
| 2022-08-29 | $22.68 | $23.27 | $21.92 | $22.00 | $22.00 | 194,746 |
| 2022-08-26 | $23.23 | $24.04 | $22.68 | $22.84 | $22.84 | 307,688 |
| 2022-08-25 | $24.37 | $25.34 | $22.56 | $23.36 | $23.36 | 575,124 |
| 2022-08-24 | $25.97 | $27.24 | $24.07 | $24.82 | $24.82 | 1,034,234 |
| 2022-08-23 | $30.94 | $31.94 | $30.57 | $30.57 | $30.57 | 271,597 |
| 2022-08-22 | $30.53 | $31.22 | $29.59 | $30.86 | $30.86 | 219,159 |
| 2022-08-19 | $31.80 | $32.24 | $30.78 | $31.17 | $31.17 | 282,052 |
| 2022-08-18 | $32.61 | $32.83 | $31.35 | $32.44 | $32.44 | 129,154 |
| 2022-08-17 | $33.25 | $33.85 | $31.94 | $32.97 | $32.97 | 190,582 |
| 2022-08-16 | $31.48 | $35.24 | $31.26 | $33.77 | $33.77 | 441,407 |
| 2022-08-15 | $31.58 | $31.70 | $30.63 | $31.39 | $31.39 | 141,044 |
| 2022-08-12 | $29.93 | $31.87 | $29.40 | $31.81 | $31.81 | 243,298 |
| 2022-08-11 | $28.26 | $29.58 | $27.86 | $29.58 | $29.58 | 286,735 |
| 2022-08-10 | $26.77 | $28.50 | $26.77 | $27.81 | $27.81 | 287,912 |
| 2022-08-09 | $27.39 | $27.39 | $25.21 | $25.91 | $25.91 | 143,506 |
| 2022-08-08 | $25.81 | $28.14 | $25.62 | $27.64 | $27.64 | 423,564 |
| 2022-08-05 | $24.86 | $25.91 | $24.52 | $25.53 | $25.53 | 142,254 |
| 2022-08-04 | $25.73 | $25.81 | $25.04 | $25.15 | $25.15 | 55,662 |
| 2022-08-03 | $24.34 | $26.00 | $24.26 | $25.62 | $25.62 | 188,790 |
| 2022-08-02 | $25.33 | $25.47 | $24.11 | $24.18 | $24.18 | 90,758 |
| 2022-08-01 | $24.34 | $25.45 | $23.83 | $25.34 | $25.34 | 207,222 |
| 2022-07-29 | $24.87 | $25.01 | $23.87 | $24.58 | $24.58 | 140,644 |
| 2022-07-28 | $24.03 | $24.86 | $23.11 | $24.80 | $24.80 | 124,988 |
| 2022-07-27 | $22.90 | $23.77 | $22.29 | $23.61 | $23.61 | 148,743 |
| 2022-07-26 | $23.47 | $23.47 | $21.65 | $22.50 | $22.50 | 234,559 |
| 2022-07-25 | $25.00 | $25.04 | $23.94 | $24.06 | $24.06 | 140,211 |
| 2022-07-22 | $25.80 | $26.23 | $24.33 | $25.02 | $25.02 | 139,923 |
| 2022-07-21 | $25.64 | $25.82 | $24.40 | $25.71 | $25.71 | 174,058 |
| 2022-07-20 | $25.00 | $26.36 | $25.00 | $25.73 | $25.73 | 183,424 |
| 2022-07-19 | $24.51 | $25.38 | $24.28 | $24.94 | $24.94 | 228,761 |
| 2022-07-18 | $22.59 | $24.92 | $22.59 | $24.23 | $24.23 | 421,609 |
| 2022-07-15 | $21.00 | $22.20 | $20.67 | $22.10 | $22.10 | 298,752 |
| 2022-07-14 | $22.17 | $22.33 | $20.42 | $20.51 | $20.51 | 277,344 |
| 2022-07-13 | $22.75 | $23.08 | $21.93 | $22.52 | $22.52 | 196,606 |
| 2022-07-12 | $23.02 | $23.86 | $22.94 | $23.08 | $23.08 | 161,980 |
| 2022-07-11 | $24.63 | $24.90 | $23.06 | $23.08 | $23.08 | 149,600 |
| 2022-07-08 | $24.52 | $25.08 | $24.09 | $24.86 | $24.86 | 136,176 |
| 2022-07-07 | $24.16 | $25.40 | $24.16 | $24.79 | $24.79 | 144,157 |
| 2022-07-06 | $24.71 | $24.99 | $23.45 | $24.05 | $24.05 | 235,430 |
| 2022-07-05 | $22.60 | $24.74 | $22.19 | $24.60 | $24.60 | 305,565 |
| 2022-07-01 | $23.48 | $23.48 | $22.62 | $22.99 | $22.99 | 277,193 |
| 2022-06-30 | $23.37 | $23.66 | $23.04 | $23.65 | $23.65 | 366,270 |
| 2022-06-29 | $24.11 | $24.11 | $23.21 | $23.94 | $23.94 | 248,422 |
| 2022-06-28 | $24.42 | $24.88 | $24.02 | $24.31 | $24.31 | 390,763 |
| 2022-06-27 | $25.17 | $25.69 | $24.02 | $24.17 | $24.17 | 289,153 |
| 2022-06-24 | $24.10 | $25.79 | $24.08 | $25.12 | $25.12 | 499,070 |
| 2022-06-23 | $23.34 | $24.17 | $23.30 | $24.02 | $24.02 | 236,629 |
| 2022-06-22 | $23.58 | $24.38 | $23.18 | $23.42 | $23.42 | 236,884 |
| 2022-06-21 | $24.95 | $25.46 | $23.50 | $24.10 | $24.10 | 332,335 |
| 2022-06-17 | $23.48 | $24.48 | $22.79 | $24.25 | $24.25 | 1,071,955 |
| 2022-06-16 | $23.46 | $23.93 | $22.66 | $23.18 | $23.18 | 270,583 |
| 2022-06-15 | $24.02 | $25.40 | $23.83 | $24.47 | $24.47 | 446,987 |
| 2022-06-14 | $24.38 | $24.72 | $23.44 | $23.60 | $23.60 | 433,249 |
| 2022-06-13 | $24.20 | $25.05 | $23.34 | $24.27 | $24.27 | 485,826 |
| 2022-06-10 | $25.75 | $26.42 | $24.82 | $25.39 | $25.39 | 271,371 |
| 2022-06-09 | $26.92 | $27.79 | $26.59 | $26.91 | $26.91 | 228,425 |
| 2022-06-08 | $26.64 | $27.98 | $26.20 | $27.35 | $27.35 | 235,208 |
| 2022-06-07 | $26.36 | $27.52 | $25.68 | $27.08 | $27.08 | 225,997 |
| 2022-06-06 | $27.79 | $27.79 | $26.56 | $27.11 | $27.11 | 231,193 |
| 2022-06-03 | $28.65 | $28.78 | $27.23 | $27.32 | $27.32 | 206,342 |
| 2022-06-02 | $27.01 | $29.20 | $27.01 | $29.19 | $29.19 | 391,078 |
| 2022-06-01 | $30.13 | $30.63 | $26.52 | $26.91 | $26.91 | 481,803 |
| 2022-05-31 | $29.77 | $30.49 | $28.55 | $29.88 | $29.88 | 715,582 |
| 2022-05-27 | $33.34 | $34.50 | $29.00 | $29.76 | $29.76 | 682,104 |
| 2022-05-26 | $31.48 | $33.72 | $31.48 | $33.57 | $33.57 | 683,757 |
| 2022-05-25 | $27.75 | $31.35 | $27.29 | $30.98 | $30.98 | 1,054,325 |
| 2022-05-24 | $24.51 | $29.91 | $21.70 | $28.18 | $28.18 | 1,992,196 |
| 2022-05-23 | $25.47 | $26.90 | $25.10 | $25.73 | $25.73 | 771,840 |
| 2022-05-20 | $28.50 | $28.78 | $24.27 | $25.43 | $25.43 | 1,022,085 |
| 2022-05-19 | $28.21 | $31.21 | $27.86 | $29.30 | $29.30 | 761,741 |
| 2022-05-18 | $28.88 | $29.61 | $27.42 | $28.55 | $28.55 | 1,069,415 |
| 2022-05-17 | $30.13 | $30.38 | $28.04 | $30.28 | $30.28 | 729,632 |
| 2022-05-16 | $28.90 | $29.80 | $28.13 | $29.26 | $29.26 | 757,641 |
| 2022-05-13 | $28.55 | $29.84 | $28.08 | $28.88 | $28.88 | 240,564 |
| 2022-05-12 | $26.48 | $28.87 | $25.18 | $27.98 | $27.98 | 453,506 |
| 2022-05-11 | $29.35 | $30.60 | $26.81 | $26.88 | $26.88 | 477,747 |
| 2022-05-10 | $29.32 | $29.75 | $27.00 | $29.32 | $29.32 | 925,963 |
| 2022-05-09 | $28.08 | $29.25 | $27.43 | $29.12 | $29.12 | 423,765 |
| 2022-05-06 | $29.96 | $30.18 | $28.12 | $28.62 | $28.62 | 429,349 |
| 2022-05-05 | $31.21 | $31.24 | $29.42 | $30.26 | $30.26 | 349,847 |
| 2022-05-04 | $31.90 | $32.19 | $30.16 | $31.95 | $31.95 | 443,784 |
| 2022-05-03 | $30.95 | $32.01 | $30.27 | $31.55 | $31.55 | 381,922 |
| 2022-05-02 | $28.11 | $31.21 | $27.77 | $31.10 | $31.10 | 353,560 |
| 2022-04-29 | $29.29 | $30.00 | $27.73 | $27.97 | $27.97 | 379,911 |
| 2022-04-28 | $28.53 | $30.47 | $27.91 | $29.90 | $29.90 | 359,460 |
| 2022-04-27 | $27.89 | $28.80 | $27.33 | $27.78 | $27.78 | 595,585 |
| 2022-04-26 | $27.97 | $28.47 | $27.19 | $27.80 | $27.80 | 607,809 |
| 2022-04-25 | $27.72 | $28.96 | $26.63 | $28.52 | $28.52 | 658,328 |
| 2022-04-22 | $29.88 | $30.04 | $27.52 | $28.03 | $28.03 | 720,210 |
| 2022-04-21 | $32.47 | $33.00 | $29.69 | $30.51 | $30.51 | 570,422 |
| 2022-04-20 | $32.74 | $33.39 | $31.93 | $31.94 | $31.94 | 306,343 |
| 2022-04-19 | $32.23 | $33.38 | $32.23 | $32.60 | $32.60 | 582,069 |
| 2022-04-18 | $31.91 | $32.75 | $31.50 | $32.15 | $32.15 | 502,586 |
| 2022-04-14 | $33.41 | $34.00 | $31.98 | $32.01 | $32.01 | 680,619 |
| 2022-04-13 | $31.79 | $33.87 | $31.38 | $33.54 | $33.54 | 275,388 |
| 2022-04-12 | $32.46 | $33.52 | $31.64 | $31.96 | $31.96 | 733,427 |
| 2022-04-11 | $30.20 | $32.95 | $29.93 | $31.70 | $31.70 | 872,247 |
| 2022-04-08 | $29.54 | $31.24 | $29.10 | $30.28 | $30.28 | 484,569 |
| 2022-04-07 | $27.84 | $29.90 | $27.84 | $29.67 | $29.67 | 777,178 |
| 2022-04-06 | $28.60 | $28.72 | $27.73 | $28.01 | $28.01 | 514,245 |
| 2022-04-05 | $29.50 | $30.05 | $28.98 | $29.23 | $29.23 | 385,482 |
| 2022-04-04 | $28.86 | $29.95 | $28.28 | $29.55 | $29.55 | 620,809 |
| 2022-04-01 | $30.70 | $30.89 | $27.59 | $28.60 | $28.60 | 1,000,592 |
| 2022-03-31 | $33.01 | $33.01 | $30.51 | $30.63 | $30.63 | 708,252 |
| 2022-03-30 | $35.92 | $36.20 | $32.28 | $32.57 | $32.57 | 484,559 |
| 2022-03-29 | $34.45 | $36.71 | $34.45 | $36.27 | $36.27 | 751,204 |
| 2022-03-28 | $32.34 | $34.06 | $31.41 | $33.98 | $33.98 | 572,076 |
| 2022-03-25 | $33.57 | $33.67 | $31.21 | $32.02 | $32.02 | 359,497 |
| 2022-03-24 | $32.80 | $33.93 | $31.82 | $33.21 | $33.21 | 525,694 |
| 2022-03-23 | $34.57 | $35.04 | $32.18 | $32.51 | $32.51 | 421,600 |
| 2022-03-22 | $36.08 | $37.84 | $34.65 | $35.02 | $35.02 | 411,290 |
| 2022-03-21 | $39.05 | $39.71 | $35.41 | $35.80 | $35.80 | 457,698 |
| 2022-03-18 | $36.28 | $39.62 | $36.01 | $38.84 | $38.84 | 1,199,962 |
| 2022-03-17 | $35.19 | $37.10 | $34.11 | $36.59 | $36.59 | 485,835 |
| 2022-03-16 | $34.04 | $36.62 | $33.12 | $35.25 | $35.25 | 745,198 |
| 2022-03-15 | $32.52 | $36.23 | $31.84 | $34.34 | $34.34 | 1,331,402 |
| 2022-03-14 | $33.57 | $33.94 | $31.42 | $32.29 | $32.29 | 744,650 |
| 2022-03-11 | $35.55 | $36.18 | $32.72 | $33.17 | $33.17 | 703,364 |
| 2022-03-10 | $35.02 | $36.87 | $34.51 | $35.23 | $35.23 | 271,627 |
| 2022-03-09 | $35.11 | $37.11 | $35.11 | $35.82 | $35.82 | 531,158 |
| 2022-03-08 | $34.92 | $37.00 | $33.65 | $34.45 | $34.45 | 617,349 |
| 2022-03-07 | $36.36 | $37.16 | $34.80 | $34.86 | $34.86 | 535,921 |
| 2022-03-04 | $36.00 | $36.37 | $34.75 | $36.06 | $36.06 | 557,460 |
| 2022-03-03 | $38.31 | $38.35 | $35.83 | $36.31 | $36.31 | 319,757 |
| 2022-03-02 | $36.19 | $38.64 | $36.06 | $38.46 | $38.46 | 478,553 |
| 2022-03-01 | $37.56 | $37.83 | $35.46 | $35.86 | $35.86 | 531,577 |
| 2022-02-28 | $39.46 | $39.55 | $35.08 | $37.31 | $37.31 | 770,795 |
| 2022-02-25 | $41.30 | $41.64 | $38.49 | $39.70 | $39.70 | 516,790 |
| 2022-02-24 | $35.46 | $41.51 | $35.10 | $41.17 | $41.17 | 472,541 |
| 2022-02-23 | $41.30 | $41.30 | $37.29 | $37.42 | $37.42 | 475,935 |
| 2022-02-22 | $42.70 | $44.14 | $40.44 | $40.59 | $40.59 | 434,110 |
| 2022-02-18 | $43.47 | $44.39 | $42.12 | $42.70 | $42.70 | 243,090 |
| 2022-02-17 | $45.48 | $46.23 | $43.13 | $43.56 | $43.56 | 292,652 |
| 2022-02-16 | $46.27 | $46.90 | $45.40 | $46.03 | $46.03 | 187,773 |
| 2022-02-15 | $44.66 | $47.30 | $44.66 | $46.93 | $46.93 | 306,171 |
| 2022-02-14 | $44.07 | $44.81 | $43.01 | $44.14 | $44.14 | 181,308 |
| 2022-02-11 | $44.89 | $45.42 | $42.78 | $43.57 | $43.57 | 236,463 |
| 2022-02-10 | $43.62 | $46.98 | $43.54 | $44.62 | $44.62 | 257,130 |
| 2022-02-09 | $46.14 | $46.97 | $45.35 | $45.84 | $45.84 | 356,573 |
| 2022-02-08 | $44.45 | $46.53 | $43.83 | $45.22 | $45.22 | 379,655 |
| 2022-02-07 | $44.49 | $46.80 | $43.15 | $44.19 | $44.19 | 279,818 |
| 2022-02-04 | $43.05 | $44.61 | $41.48 | $44.50 | $44.50 | 520,824 |
| 2022-02-03 | $46.34 | $46.70 | $43.00 | $43.34 | $43.34 | 632,618 |
| 2022-02-02 | $50.77 | $51.19 | $47.56 | $48.17 | $48.17 | 234,155 |
| 2022-02-01 | $48.81 | $52.11 | $47.67 | $50.92 | $50.92 | 302,726 |
| 2022-01-31 | $48.02 | $50.78 | $47.02 | $48.72 | $48.72 | 434,403 |
| 2022-01-28 | $47.90 | $48.25 | $45.45 | $47.78 | $47.78 | 391,821 |
| 2022-01-27 | $49.93 | $52.66 | $47.77 | $48.25 | $48.25 | 363,880 |
| 2022-01-26 | $56.65 | $56.78 | $49.21 | $49.84 | $49.84 | 481,630 |
| 2022-01-25 | $52.84 | $56.41 | $51.69 | $55.28 | $55.28 | 490,699 |
| 2022-01-24 | $48.79 | $55.15 | $47.03 | $54.52 | $54.52 | 552,759 |
| 2022-01-21 | $50.02 | $52.69 | $49.00 | $50.57 | $50.57 | 387,516 |
| 2022-01-20 | $57.25 | $57.86 | $50.33 | $50.83 | $50.83 | 699,815 |
| 2022-01-19 | $59.55 | $61.05 | $55.68 | $56.49 | $56.49 | 577,934 |
| 2022-01-18 | $56.44 | $59.43 | $55.55 | $59.00 | $59.00 | 618,030 |
| 2022-01-14 | $60.79 | $61.24 | $55.54 | $57.36 | $57.36 | 661,407 |
| 2022-01-13 | $65.17 | $65.21 | $61.66 | $61.96 | $61.96 | 527,234 |
| 2022-01-12 | $67.92 | $68.47 | $64.62 | $65.07 | $65.07 | 398,194 |
| 2022-01-11 | $69.63 | $69.63 | $65.51 | $67.21 | $67.21 | 492,056 |
| 2022-01-10 | $75.00 | $75.53 | $66.97 | $67.89 | $67.89 | 988,778 |
| 2022-01-07 | $84.51 | $85.99 | $78.04 | $81.10 | $81.10 | 289,023 |
| 2022-01-06 | $84.45 | $86.32 | $81.34 | $85.20 | $85.20 | 329,432 |
| 2022-01-05 | $87.79 | $88.30 | $82.82 | $83.83 | $83.83 | 223,979 |
| 2022-01-04 | $89.66 | $89.79 | $85.46 | $87.91 | $87.91 | 224,272 |
| 2022-01-03 | $94.43 | $97.14 | $88.19 | $88.97 | $88.97 | 380,672 |
| 2021-12-31 | $93.37 | $95.45 | $91.65 | $94.75 | $94.75 | 387,406 |
| 2021-12-30 | $86.40 | $92.91 | $86.40 | $92.66 | $92.66 | 392,712 |
| 2021-12-29 | $80.71 | $87.67 | $80.71 | $87.33 | $87.33 | 568,425 |
| 2021-12-28 | $78.27 | $82.34 | $78.14 | $81.00 | $81.00 | 255,907 |
| 2021-12-27 | $77.45 | $79.38 | $76.99 | $78.27 | $78.27 | 310,006 |
| 2021-12-23 | $74.71 | $76.51 | $72.73 | $76.36 | $76.36 | 163,436 |
| 2021-12-22 | $73.85 | $74.39 | $71.90 | $74.34 | $74.34 | 186,802 |
| 2021-12-21 | $68.86 | $73.33 | $68.75 | $73.23 | $73.23 | 232,279 |
| 2021-12-20 | $67.22 | $67.50 | $64.83 | $67.27 | $67.27 | 326,548 |
| 2021-12-17 | $69.78 | $70.00 | $67.35 | $68.74 | $68.74 | 508,352 |
| 2021-12-16 | $78.41 | $78.41 | $69.29 | $69.81 | $69.81 | 430,395 |
| 2021-12-15 | $77.16 | $77.82 | $74.37 | $76.86 | $76.86 | 248,503 |
| 2021-12-14 | $75.95 | $78.92 | $75.92 | $77.68 | $77.68 | 186,858 |
| 2021-12-13 | $83.57 | $84.60 | $75.27 | $77.53 | $77.53 | 513,433 |
| 2021-12-10 | $83.23 | $84.57 | $80.31 | $84.50 | $84.50 | 295,401 |
| 2021-12-09 | $81.57 | $84.07 | $80.77 | $82.19 | $82.19 | 167,594 |
| 2021-12-08 | $80.80 | $82.41 | $79.07 | $82.10 | $82.10 | 214,336 |
| 2021-12-07 | $78.04 | $81.55 | $77.29 | $80.97 | $80.97 | 224,997 |
| 2021-12-06 | $74.74 | $78.23 | $74.68 | $76.60 | $76.60 | 380,483 |
| 2021-12-03 | $79.93 | $79.99 | $73.56 | $73.87 | $73.87 | 335,816 |
| 2021-12-02 | $79.57 | $80.48 | $74.19 | $80.09 | $80.09 | 502,063 |
| 2021-12-01 | $87.50 | $87.60 | $76.20 | $79.13 | $79.13 | 714,459 |
| 2021-11-30 | $85.00 | $85.38 | $75.76 | $84.80 | $84.80 | 939,567 |
| 2021-11-29 | $80.38 | $80.68 | $72.94 | $78.25 | $78.25 | 567,105 |
| 2021-11-26 | $80.98 | $81.62 | $75.08 | $78.14 | $78.14 | 165,784 |
| 2021-11-24 | $89.24 | $89.24 | $82.48 | $84.01 | $84.01 | 206,009 |
| 2021-11-23 | $90.18 | $92.30 | $86.54 | $91.18 | $91.18 | 214,677 |
| 2021-11-22 | $92.05 | $92.83 | $89.14 | $91.69 | $91.69 | 185,439 |
| 2021-11-19 | $95.76 | $95.97 | $89.78 | $90.92 | $90.92 | 259,245 |
| 2021-11-18 | $95.15 | $97.46 | $93.42 | $96.60 | $96.60 | 222,345 |
| 2021-11-17 | $90.27 | $94.94 | $89.78 | $94.31 | $94.31 | 372,221 |
| 2021-11-16 | $87.48 | $90.38 | $86.69 | $90.18 | $90.18 | 292,941 |
| 2021-11-15 | $85.69 | $88.23 | $84.34 | $88.02 | $88.02 | 238,575 |
| 2021-11-12 | $85.52 | $85.88 | $84.74 | $85.32 | $85.32 | 74,390 |
| 2021-11-11 | $83.76 | $85.80 | $83.76 | $85.00 | $85.00 | 70,043 |
| 2021-11-10 | $85.39 | $86.02 | $83.09 | $83.15 | $83.15 | 71,573 |
| 2021-11-09 | $84.39 | $85.99 | $83.72 | $85.40 | $85.40 | 96,213 |
| 2021-11-08 | $84.62 | $85.14 | $83.31 | $84.99 | $84.99 | 94,291 |
| 2021-11-05 | $85.80 | $86.90 | $82.85 | $84.15 | $84.15 | 158,431 |
| 2021-11-04 | $84.26 | $86.80 | $84.04 | $84.96 | $84.96 | 146,143 |
| 2021-11-03 | $82.15 | $86.90 | $81.50 | $84.14 | $84.14 | 218,036 |
| 2021-11-02 | $79.94 | $81.36 | $78.43 | $81.27 | $81.27 | 112,102 |
| 2021-11-01 | $77.40 | $82.07 | $77.40 | $79.81 | $79.81 | 226,115 |
| 2021-10-29 | $74.52 | $77.70 | $74.52 | $77.36 | $77.36 | 109,887 |
| 2021-10-28 | $72.61 | $75.86 | $72.61 | $74.85 | $74.85 | 181,270 |
| 2021-10-27 | $75.60 | $76.38 | $71.81 | $72.38 | $72.38 | 214,058 |
| 2021-10-26 | $77.61 | $78.41 | $74.49 | $75.36 | $75.36 | 155,462 |
| 2021-10-25 | $76.41 | $77.67 | $75.90 | $77.28 | $77.28 | 169,921 |
| 2021-10-22 | $76.80 | $77.03 | $75.06 | $76.46 | $76.46 | 72,960 |
| 2021-10-21 | $75.54 | $78.98 | $75.54 | $77.24 | $77.24 | 124,272 |
| 2021-10-20 | $74.63 | $77.40 | $74.34 | $75.64 | $75.64 | 200,927 |
| 2021-10-19 | $75.55 | $75.75 | $74.31 | $74.63 | $74.63 | 153,786 |
| 2021-10-18 | $69.84 | $75.99 | $69.80 | $75.47 | $75.47 | 268,395 |
| 2021-10-15 | $74.05 | $74.07 | $69.76 | $69.84 | $69.84 | 451,962 |
| 2021-10-14 | $75.30 | $77.08 | $71.31 | $72.61 | $72.61 | 396,851 |
| 2021-10-13 | $74.19 | $75.08 | $72.45 | $74.44 | $74.44 | 110,769 |
| 2021-10-12 | $71.98 | $73.81 | $71.33 | $73.78 | $73.78 | 205,676 |
| 2021-10-11 | $74.01 | $74.54 | $70.89 | $71.26 | $71.26 | 156,855 |
| 2021-10-08 | $76.64 | $76.69 | $73.67 | $74.18 | $74.18 | 170,303 |
| 2021-10-07 | $75.79 | $77.57 | $75.36 | $76.52 | $76.52 | 172,310 |
| 2021-10-06 | $73.03 | $74.96 | $71.90 | $74.84 | $74.84 | 137,339 |
| 2021-10-05 | $74.46 | $75.40 | $72.69 | $73.90 | $73.90 | 155,759 |
| 2021-10-04 | $72.92 | $75.25 | $71.63 | $74.46 | $74.46 | 205,754 |
| 2021-10-01 | $73.01 | $74.31 | $70.36 | $73.25 | $73.25 | 208,884 |
| 2021-09-30 | $79.48 | $79.48 | $72.30 | $72.96 | $72.96 | 191,063 |
| 2021-09-29 | $81.49 | $81.57 | $79.13 | $79.71 | $79.71 | 79,781 |
| 2021-09-28 | $81.74 | $83.39 | $80.16 | $80.70 | $80.70 | 132,369 |
| 2021-09-27 | $79.35 | $83.14 | $78.38 | $82.40 | $82.40 | 252,074 |
| 2021-09-24 | $76.25 | $79.53 | $75.10 | $79.25 | $79.25 | 222,404 |
| 2021-09-23 | $74.57 | $77.21 | $74.05 | $77.04 | $77.04 | 159,052 |
| 2021-09-22 | $72.73 | $75.20 | $72.73 | $74.17 | $74.17 | 128,185 |
| 2021-09-21 | $72.68 | $73.25 | $70.12 | $72.09 | $72.09 | 150,956 |
| 2021-09-20 | $68.10 | $70.83 | $67.26 | $70.59 | $70.59 | 326,163 |
| 2021-09-17 | $71.41 | $71.41 | $69.07 | $70.11 | $70.11 | 282,663 |
| 2021-09-16 | $70.39 | $71.46 | $69.26 | $70.52 | $70.52 | 254,972 |
| 2021-09-15 | $70.85 | $71.08 | $67.99 | $69.63 | $69.63 | 441,446 |
| 2021-09-14 | $73.97 | $74.83 | $70.20 | $71.02 | $71.02 | 372,173 |
| 2021-09-13 | $79.53 | $79.90 | $73.05 | $74.49 | $74.49 | 284,091 |
| 2021-09-10 | $86.74 | $86.79 | $79.00 | $79.27 | $79.27 | 202,297 |
| 2021-09-09 | $84.91 | $88.12 | $84.91 | $86.51 | $86.51 | 168,814 |
| 2021-09-08 | $89.56 | $89.81 | $84.34 | $85.72 | $85.72 | 234,759 |
| 2021-09-07 | $88.99 | $92.38 | $88.75 | $89.98 | $89.98 | 205,609 |
| 2021-09-03 | $88.09 | $89.08 | $86.59 | $88.67 | $88.67 | 195,139 |
| 2021-09-02 | $87.19 | $88.41 | $86.23 | $88.22 | $88.22 | 139,955 |
| 2021-09-01 | $86.18 | $87.34 | $84.00 | $87.03 | $87.03 | 145,386 |
| 2021-08-31 | $85.50 | $86.22 | $83.22 | $86.14 | $86.14 | 178,828 |
| 2021-08-30 | $86.29 | $86.93 | $83.36 | $85.42 | $85.42 | 158,776 |
| 2021-08-27 | $83.20 | $88.56 | $82.61 | $85.57 | $85.57 | 154,077 |
| 2021-08-26 | $84.74 | $84.99 | $81.22 | $83.32 | $83.32 | 257,863 |
| 2021-08-25 | $85.46 | $89.19 | $83.06 | $85.66 | $85.66 | 363,216 |
| 2021-08-24 | $83.75 | $85.82 | $76.50 | $84.13 | $84.13 | 668,828 |
| 2021-08-23 | $76.34 | $79.27 | $76.00 | $79.04 | $79.04 | 406,738 |
| 2021-08-20 | $72.32 | $76.36 | $72.32 | $75.77 | $75.77 | 290,930 |
| 2021-08-19 | $70.00 | $72.41 | $70.00 | $72.41 | $72.41 | 138,092 |
| 2021-08-18 | $70.46 | $73.18 | $70.07 | $70.96 | $70.96 | 159,194 |
| 2021-08-17 | $73.09 | $73.09 | $69.52 | $70.62 | $70.62 | 242,952 |
| 2021-08-16 | $71.12 | $75.46 | $70.62 | $74.26 | $74.26 | 187,323 |
| 2021-08-13 | $74.43 | $74.82 | $71.38 | $71.92 | $71.92 | 146,457 |
| 2021-08-12 | $76.14 | $77.91 | $73.14 | $74.75 | $74.75 | 194,854 |
| 2021-08-11 | $77.99 | $79.58 | $75.40 | $76.35 | $76.35 | 190,639 |
| 2021-08-10 | $76.90 | $80.98 | $76.64 | $77.89 | $77.89 | 248,057 |
| 2021-08-09 | $79.87 | $80.00 | $76.98 | $77.00 | $77.00 | 207,331 |
| 2021-08-06 | $79.52 | $81.94 | $79.42 | $80.44 | $80.44 | 113,380 |
| 2021-08-05 | $77.03 | $80.22 | $77.03 | $78.72 | $78.72 | 157,141 |
| 2021-08-04 | $79.18 | $80.36 | $76.28 | $76.48 | $76.48 | 166,972 |
| 2021-08-03 | $79.00 | $80.70 | $76.02 | $80.05 | $80.05 | 166,693 |
| 2021-08-02 | $80.13 | $82.23 | $77.95 | $78.30 | $78.30 | 207,976 |
| 2021-07-30 | $78.60 | $82.44 | $78.60 | $79.75 | $79.75 | 110,510 |
| 2021-07-29 | $80.42 | $82.22 | $78.66 | $79.23 | $79.23 | 109,188 |
| 2021-07-28 | $81.66 | $82.55 | $79.32 | $79.77 | $79.77 | 123,188 |
| 2021-07-27 | $82.99 | $82.99 | $79.19 | $80.67 | $80.67 | 135,499 |
| 2021-07-26 | $82.40 | $85.44 | $81.87 | $83.35 | $83.35 | 126,228 |
| 2021-07-23 | $83.03 | $83.25 | $80.94 | $82.41 | $82.41 | 112,306 |
| 2021-07-22 | $83.50 | $83.93 | $80.74 | $81.93 | $81.93 | 210,214 |
| 2021-07-21 | $82.15 | $84.71 | $81.17 | $83.31 | $83.31 | 248,234 |
| 2021-07-20 | $76.37 | $82.01 | $75.12 | $81.46 | $81.46 | 261,334 |
| 2021-07-19 | $78.89 | $81.27 | $75.68 | $76.14 | $76.14 | 394,494 |
| 2021-07-16 | $82.10 | $85.96 | $79.64 | $80.69 | $80.69 | 224,778 |
| 2021-07-15 | $82.54 | $85.28 | $80.29 | $82.69 | $82.69 | 292,798 |
| 2021-07-14 | $87.44 | $89.12 | $82.46 | $82.50 | $82.50 | 155,664 |
| 2021-07-13 | $88.11 | $88.43 | $84.35 | $86.98 | $86.98 | 194,880 |
| 2021-07-12 | $86.22 | $88.48 | $84.91 | $88.20 | $88.20 | 126,132 |
| 2021-07-09 | $83.37 | $87.21 | $83.07 | $86.77 | $86.77 | 217,153 |
| 2021-07-08 | $80.89 | $83.04 | $78.46 | $81.76 | $81.76 | 181,513 |
| 2021-07-07 | $84.79 | $85.68 | $79.68 | $83.61 | $83.61 | 321,353 |
| 2021-07-06 | $91.28 | $91.33 | $84.96 | $85.00 | $85.00 | 278,013 |
| 2021-07-02 | $91.50 | $92.10 | $89.01 | $91.33 | $91.33 | 186,833 |
| 2021-07-01 | $87.40 | $92.25 | $86.56 | $90.97 | $90.97 | 260,142 |
| 2021-06-30 | $82.15 | $87.57 | $82.13 | $87.00 | $87.00 | 298,927 |
| 2021-06-29 | $83.73 | $84.41 | $81.80 | $82.25 | $82.25 | 148,373 |
| 2021-06-28 | $84.07 | $84.85 | $81.67 | $82.83 | $82.83 | 228,508 |
| 2021-06-25 | $82.44 | $88.01 | $82.44 | $83.72 | $83.72 | 912,737 |
| 2021-06-24 | $84.57 | $84.57 | $82.05 | $82.81 | $82.81 | 239,849 |
| 2021-06-23 | $81.66 | $84.63 | $81.21 | $83.61 | $83.61 | 200,639 |
| 2021-06-22 | $80.01 | $82.33 | $79.35 | $81.77 | $81.77 | 153,284 |
| 2021-06-21 | $78.42 | $83.54 | $78.31 | $80.75 | $80.75 | 183,781 |
| 2021-06-18 | $77.20 | $79.37 | $76.72 | $77.69 | $77.69 | 342,062 |
| 2021-06-17 | $81.46 | $82.52 | $77.53 | $80.00 | $80.00 | 440,069 |
| 2021-06-16 | $81.33 | $82.69 | $79.53 | $82.03 | $82.03 | 146,935 |
| 2021-06-15 | $86.14 | $86.75 | $80.02 | $81.26 | $81.26 | 258,654 |
| 2021-06-14 | $83.82 | $88.00 | $83.74 | $86.23 | $86.23 | 409,587 |
| 2021-06-11 | $81.46 | $85.93 | $80.51 | $84.80 | $84.80 | 396,221 |
| 2021-06-10 | $85.88 | $86.70 | $80.70 | $80.70 | $80.70 | 236,804 |
| 2021-06-09 | $85.22 | $85.78 | $83.56 | $85.31 | $85.31 | 238,308 |
| 2021-06-08 | $85.59 | $86.47 | $84.46 | $85.22 | $85.22 | 137,106 |
| 2021-06-07 | $84.99 | $85.50 | $83.71 | $85.29 | $85.29 | 229,302 |
| 2021-06-04 | $85.36 | $85.67 | $83.65 | $84.50 | $84.50 | 269,189 |
| 2021-06-03 | $82.63 | $85.91 | $81.60 | $85.16 | $85.16 | 234,534 |
| 2021-06-02 | $83.74 | $85.56 | $81.20 | $83.73 | $83.73 | 505,715 |
| 2021-06-01 | $83.91 | $84.26 | $79.93 | $82.02 | $82.02 | 545,429 |
| 2021-05-28 | $86.91 | $86.91 | $81.83 | $83.34 | $83.34 | 267,293 |
| 2021-05-27 | $85.47 | $86.67 | $83.62 | $86.45 | $86.45 | 397,178 |
| 2021-05-26 | $84.30 | $87.89 | $84.01 | $84.98 | $84.98 | 530,601 |
| 2021-05-25 | $93.00 | $93.63 | $81.50 | $83.39 | $83.39 | 966,557 |
| 2021-05-24 | $92.73 | $92.73 | $88.61 | $89.91 | $89.91 | 338,874 |
| 2021-05-21 | $94.48 | $95.21 | $89.28 | $91.73 | $91.73 | 333,954 |
| 2021-05-20 | $95.34 | $96.00 | $92.46 | $94.69 | $94.69 | 284,312 |
| 2021-05-19 | $94.05 | $95.14 | $90.71 | $94.99 | $94.99 | 194,214 |
| 2021-05-18 | $99.67 | $100.96 | $96.02 | $96.72 | $96.72 | 148,725 |
| 2021-05-17 | $97.33 | $99.84 | $95.97 | $99.55 | $99.55 | 170,996 |
| 2021-05-14 | $94.08 | $98.79 | $93.74 | $98.42 | $98.42 | 151,206 |
| 2021-05-13 | $90.70 | $98.44 | $90.50 | $93.44 | $93.44 | 270,904 |
| 2021-05-12 | $98.16 | $100.71 | $89.20 | $90.21 | $90.21 | 259,052 |
| 2021-05-11 | $98.47 | $101.25 | $96.04 | $98.99 | $98.99 | 342,170 |
| 2021-05-10 | $105.54 | $108.90 | $101.01 | $101.26 | $101.26 | 282,672 |
| 2021-05-07 | $107.09 | $108.33 | $104.28 | $105.91 | $105.91 | 147,688 |
| 2021-05-06 | $103.53 | $107.65 | $101.76 | $107.20 | $107.20 | 128,554 |
| 2021-05-05 | $106.00 | $107.40 | $103.23 | $104.01 | $104.01 | 232,245 |
| 2021-05-04 | $104.99 | $105.79 | $98.97 | $104.84 | $104.84 | 225,144 |
| 2021-05-03 | $105.64 | $109.13 | $105.64 | $106.42 | $106.42 | 142,543 |
| 2021-04-30 | $106.37 | $108.21 | $103.18 | $104.60 | $104.60 | 126,995 |
| 2021-04-29 | $107.80 | $109.33 | $104.66 | $107.11 | $107.11 | 189,237 |
| 2021-04-28 | $106.13 | $109.07 | $105.42 | $105.92 | $105.92 | 165,598 |
| 2021-04-27 | $104.37 | $107.20 | $103.46 | $105.56 | $105.56 | 112,263 |
| 2021-04-26 | $108.50 | $111.44 | $103.70 | $104.59 | $104.59 | 209,019 |
| 2021-04-23 | $103.19 | $109.42 | $101.01 | $108.45 | $108.45 | 208,475 |
| 2021-04-22 | $102.25 | $104.00 | $101.00 | $102.92 | $102.92 | 107,671 |
| 2021-04-21 | $95.77 | $102.25 | $94.81 | $102.24 | $102.24 | 167,571 |
| 2021-04-20 | $100.51 | $100.51 | $93.68 | $96.48 | $96.48 | 183,415 |
| 2021-04-19 | $100.39 | $101.79 | $97.94 | $100.20 | $100.20 | 161,903 |
| 2021-04-16 | $103.65 | $104.55 | $100.16 | $100.96 | $100.96 | 203,817 |
| 2021-04-15 | $96.11 | $104.15 | $95.29 | $100.75 | $100.75 | 427,369 |
| 2021-04-14 | $96.35 | $99.98 | $91.87 | $92.54 | $92.54 | 334,312 |
| 2021-04-13 | $96.41 | $96.41 | $88.71 | $91.36 | $91.36 | 182,494 |
| 2021-04-12 | $93.48 | $96.10 | $92.26 | $96.00 | $96.00 | 158,797 |
| 2021-04-09 | $90.23 | $93.74 | $90.23 | $93.43 | $93.43 | 130,174 |
| 2021-04-08 | $88.04 | $90.90 | $85.83 | $90.82 | $90.82 | 120,477 |
| 2021-04-07 | $89.27 | $89.63 | $85.82 | $86.95 | $86.95 | 178,570 |
| 2021-04-06 | $88.38 | $90.00 | $88.28 | $89.27 | $89.27 | 126,349 |
| 2021-04-05 | $84.30 | $88.72 | $83.56 | $87.92 | $87.92 | 201,752 |
| 2021-04-01 | $83.84 | $84.83 | $83.01 | $84.13 | $84.13 | 82,190 |
| 2021-03-31 | $83.93 | $85.65 | $81.71 | $83.78 | $83.78 | 193,232 |
| 2021-03-30 | $80.18 | $85.73 | $80.18 | $83.42 | $83.42 | 160,751 |
| 2021-03-29 | $84.83 | $85.61 | $78.15 | $80.09 | $80.09 | 172,279 |
| 2021-03-26 | $84.51 | $87.66 | $82.76 | $85.58 | $85.58 | 248,456 |
| 2021-03-25 | $77.92 | $84.19 | $76.54 | $83.62 | $83.62 | 163,476 |
| 2021-03-24 | $84.79 | $86.23 | $79.52 | $79.87 | $79.87 | 387,097 |
| 2021-03-23 | $87.97 | $89.04 | $82.30 | $83.40 | $83.40 | 234,792 |
| 2021-03-22 | $97.18 | $98.90 | $87.40 | $89.66 | $89.66 | 213,035 |
| 2021-03-19 | $89.79 | $95.78 | $88.84 | $95.09 | $95.09 | 593,940 |
| 2021-03-18 | $93.00 | $95.47 | $88.81 | $90.37 | $90.37 | 161,302 |
| 2021-03-17 | $92.64 | $94.34 | $89.81 | $92.98 | $92.98 | 299,129 |
| 2021-03-16 | $92.00 | $92.33 | $85.41 | $90.73 | $90.73 | 401,250 |
| 2021-03-15 | $85.50 | $91.49 | $84.97 | $90.44 | $90.44 | 313,713 |
| 2021-03-12 | $80.72 | $86.61 | $78.94 | $84.46 | $84.46 | 215,786 |
| 2021-03-11 | $83.69 | $83.69 | $79.90 | $80.26 | $80.26 | 242,825 |
| 2021-03-10 | $83.31 | $85.26 | $81.55 | $82.00 | $82.00 | 160,373 |
| 2021-03-09 | $81.85 | $85.93 | $81.19 | $83.73 | $83.73 | 196,106 |
| 2021-03-08 | $77.00 | $81.23 | $75.80 | $80.91 | $80.91 | 177,965 |
| 2021-03-05 | $78.95 | $80.24 | $68.70 | $76.70 | $76.70 | 253,822 |
| 2021-03-04 | $78.38 | $81.35 | $70.78 | $77.20 | $77.20 | 355,687 |
| 2021-03-03 | $81.89 | $82.17 | $76.70 | $78.90 | $78.90 | 203,463 |
| 2021-03-02 | $80.86 | $83.26 | $80.00 | $81.61 | $81.61 | 190,635 |
| 2021-03-01 | $79.23 | $82.89 | $79.23 | $81.50 | $81.50 | 247,652 |
| 2021-02-26 | $80.47 | $81.45 | $76.40 | $77.89 | $77.89 | 215,063 |
| 2021-02-25 | $83.79 | $84.78 | $77.84 | $80.29 | $80.29 | 247,440 |
| 2021-02-24 | $82.25 | $86.33 | $81.88 | $83.59 | $83.59 | 382,226 |
| 2021-02-23 | $75.50 | $84.20 | $71.98 | $82.31 | $82.31 | 483,562 |
| 2021-02-22 | $74.97 | $76.88 | $74.46 | $75.21 | $75.21 | 189,743 |
| 2021-02-19 | $73.15 | $75.00 | $71.19 | $74.89 | $74.89 | 257,374 |
| 2021-02-18 | $68.86 | $74.00 | $68.86 | $71.66 | $71.66 | 542,202 |
| 2021-02-17 | $67.07 | $68.92 | $65.96 | $68.32 | $68.32 | 97,682 |
| 2021-02-16 | $67.75 | $68.17 | $64.89 | $67.78 | $67.78 | 166,660 |
| 2021-02-12 | $65.30 | $67.00 | $64.85 | $66.75 | $66.75 | 87,967 |
| 2021-02-11 | $66.76 | $68.86 | $63.97 | $65.87 | $65.87 | 201,585 |
| 2021-02-10 | $65.47 | $66.97 | $64.19 | $66.01 | $66.01 | 151,470 |
| 2021-02-09 | $66.00 | $66.17 | $64.66 | $65.09 | $65.09 | 86,109 |
| 2021-02-08 | $63.70 | $66.03 | $63.70 | $65.82 | $65.82 | 148,180 |
| 2021-02-05 | $62.58 | $63.27 | $61.02 | $63.23 | $63.23 | 107,278 |
| 2021-02-04 | $60.26 | $62.94 | $60.06 | $62.58 | $62.58 | 137,949 |
| 2021-02-03 | $60.25 | $61.50 | $58.22 | $59.64 | $59.64 | 121,762 |
| 2021-02-02 | $58.93 | $60.45 | $57.88 | $59.63 | $59.63 | 113,902 |
| 2021-02-01 | $59.50 | $59.96 | $57.07 | $58.25 | $58.25 | 82,549 |
| 2021-01-29 | $59.63 | $60.82 | $57.76 | $59.00 | $59.00 | 195,355 |
| 2021-01-28 | $60.07 | $61.50 | $57.12 | $59.22 | $59.22 | 301,320 |
| 2021-01-27 | $57.20 | $61.28 | $56.20 | $59.45 | $59.45 | 520,309 |
| 2021-01-26 | $58.28 | $60.15 | $54.98 | $57.40 | $57.40 | 373,283 |
| 2021-01-25 | $61.13 | $62.77 | $57.50 | $57.70 | $57.70 | 236,385 |
| 2021-01-22 | $61.34 | $61.98 | $60.55 | $61.27 | $61.27 | 86,582 |
| 2021-01-21 | $61.75 | $63.15 | $60.50 | $61.77 | $61.77 | 121,501 |
| 2021-01-20 | $63.00 | $64.74 | $60.91 | $61.32 | $61.32 | 141,905 |
| 2021-01-19 | $62.46 | $64.50 | $62.46 | $63.21 | $63.21 | 196,208 |
| 2021-01-15 | $61.35 | $63.50 | $60.54 | $61.63 | $61.63 | 193,207 |
| 2021-01-14 | $60.11 | $63.02 | $59.93 | $62.42 | $62.42 | 265,246 |
| 2021-01-13 | $60.90 | $60.98 | $59.39 | $59.60 | $59.60 | 198,344 |
| 2021-01-12 | $57.11 | $61.87 | $56.68 | $60.68 | $60.68 | 424,920 |
| 2021-01-11 | $53.13 | $56.35 | $52.75 | $55.96 | $55.96 | 190,987 |
| 2021-01-08 | $53.21 | $54.49 | $52.64 | $53.87 | $53.87 | 88,995 |
| 2021-01-07 | $53.00 | $53.64 | $51.60 | $53.00 | $53.00 | 113,362 |
| 2021-01-06 | $50.06 | $52.00 | $50.00 | $51.97 | $51.97 | 164,325 |
| 2021-01-05 | $46.66 | $49.50 | $46.66 | $48.69 | $48.69 | 107,607 |
| 2021-01-04 | $49.68 | $49.76 | $46.04 | $47.06 | $47.06 | 230,647 |
| 2020-12-31 | $48.76 | $50.35 | $48.50 | $49.68 | $49.68 | 102,588 |
| 2020-12-30 | $47.85 | $49.63 | $47.85 | $48.59 | $48.59 | 104,508 |
| 2020-12-29 | $48.46 | $48.99 | $46.73 | $47.63 | $47.63 | 132,809 |
| 2020-12-28 | $47.83 | $49.08 | $45.98 | $48.52 | $48.52 | 130,218 |
| 2020-12-24 | $47.43 | $47.61 | $46.36 | $47.36 | $47.36 | 77,331 |
| 2020-12-23 | $47.86 | $48.50 | $47.00 | $47.17 | $47.17 | 83,525 |
| 2020-12-22 | $46.44 | $47.61 | $45.78 | $47.49 | $47.49 | 143,318 |
| 2020-12-21 | $43.76 | $45.76 | $43.56 | $44.94 | $44.94 | 84,527 |
| 2020-12-18 | $45.66 | $45.75 | $44.30 | $44.81 | $44.81 | 254,718 |
| 2020-12-17 | $44.24 | $45.64 | $44.06 | $45.32 | $45.32 | 122,999 |
| 2020-12-16 | $43.45 | $44.74 | $43.45 | $44.05 | $44.05 | 163,411 |
| 2020-12-15 | $42.97 | $43.84 | $41.89 | $43.48 | $43.48 | 224,282 |
| 2020-12-14 | $42.73 | $43.76 | $42.39 | $42.67 | $42.67 | 129,343 |
| 2020-12-11 | $43.24 | $44.11 | $41.25 | $42.81 | $42.81 | 194,422 |
| 2020-12-10 | $41.49 | $44.12 | $41.36 | $43.53 | $43.53 | 169,418 |
| 2020-12-09 | $41.92 | $44.87 | $41.35 | $42.12 | $42.12 | 440,830 |
| 2020-12-08 | $38.72 | $41.87 | $38.72 | $41.73 | $41.73 | 563,954 |
| 2020-12-07 | $37.23 | $39.00 | $36.73 | $38.93 | $38.93 | 193,626 |
| 2020-12-04 | $36.80 | $37.61 | $36.00 | $37.37 | $37.37 | 127,003 |
| 2020-12-03 | $36.51 | $36.87 | $35.76 | $36.15 | $36.15 | 114,667 |
| 2020-12-02 | $35.38 | $36.76 | $34.17 | $36.45 | $36.45 | 107,021 |
| 2020-12-01 | $35.01 | $35.88 | $33.70 | $35.73 | $35.73 | 222,676 |
| 2020-11-30 | $34.27 | $34.31 | $32.78 | $33.89 | $33.89 | 178,877 |
| 2020-11-27 | $33.60 | $34.75 | $33.49 | $34.57 | $34.57 | 132,925 |
| 2020-11-25 | $33.19 | $34.21 | $32.44 | $33.50 | $33.50 | 131,497 |
| 2020-11-24 | $33.50 | $33.75 | $32.92 | $33.43 | $33.43 | 136,103 |
| 2020-11-23 | $32.61 | $33.59 | $32.61 | $32.87 | $32.87 | 134,481 |
| 2020-11-20 | $32.09 | $32.75 | $31.99 | $32.55 | $32.55 | 124,819 |
| 2020-11-19 | $31.80 | $32.62 | $31.56 | $32.33 | $32.33 | 114,707 |
| 2020-11-18 | $32.24 | $33.16 | $31.91 | $31.91 | $31.91 | 129,820 |
| 2020-11-17 | $31.13 | $32.31 | $31.10 | $32.21 | $32.21 | 90,513 |
| 2020-11-16 | $31.48 | $31.90 | $30.75 | $31.61 | $31.61 | 111,277 |
| 2020-11-13 | $30.15 | $31.00 | $30.15 | $30.54 | $30.54 | 67,953 |
| 2020-11-12 | $30.37 | $30.40 | $29.16 | $29.73 | $29.73 | 210,541 |
| 2020-11-11 | $31.73 | $31.73 | $30.25 | $30.62 | $30.62 | 173,358 |
| 2020-11-10 | $30.90 | $32.00 | $30.90 | $31.43 | $31.43 | 134,447 |
| 2020-11-09 | $30.19 | $32.76 | $30.19 | $30.72 | $30.72 | 281,493 |
| 2020-11-06 | $29.24 | $29.26 | $28.51 | $28.68 | $28.68 | 100,288 |
| 2020-11-05 | $27.86 | $29.37 | $27.86 | $29.25 | $29.25 | 123,321 |
| 2020-11-04 | $27.30 | $28.08 | $27.11 | $27.65 | $27.65 | 116,272 |
| 2020-11-03 | $27.11 | $27.75 | $26.73 | $27.70 | $27.70 | 112,362 |
| 2020-11-02 | $26.53 | $26.85 | $26.23 | $26.59 | $26.59 | 113,368 |
| 2020-10-30 | $26.51 | $26.87 | $25.98 | $26.11 | $26.11 | 132,369 |
| 2020-10-29 | $26.31 | $27.35 | $25.63 | $26.66 | $26.66 | 127,290 |
| 2020-10-28 | $26.38 | $26.74 | $26.00 | $26.18 | $26.18 | 124,317 |
| 2020-10-27 | $27.08 | $27.41 | $26.78 | $27.12 | $27.12 | 99,449 |
| 2020-10-26 | $27.39 | $27.63 | $26.44 | $27.18 | $27.18 | 91,747 |
| 2020-10-23 | $27.39 | $27.88 | $26.50 | $27.78 | $27.78 | 104,788 |
| 2020-10-22 | $26.95 | $27.56 | $26.84 | $27.31 | $27.31 | 91,167 |
| 2020-10-21 | $26.95 | $27.61 | $25.59 | $27.04 | $27.04 | 174,287 |
| 2020-10-20 | $27.23 | $27.63 | $27.12 | $27.26 | $27.26 | 95,891 |
| 2020-10-19 | $27.94 | $28.50 | $27.20 | $27.22 | $27.22 | 119,825 |
| 2020-10-16 | $27.58 | $28.25 | $27.58 | $27.75 | $27.75 | 128,311 |
| 2020-10-15 | $26.88 | $27.73 | $26.51 | $27.63 | $27.63 | 206,422 |
| 2020-10-14 | $27.31 | $28.06 | $27.11 | $27.26 | $27.26 | 126,260 |
| 2020-10-13 | $27.45 | $27.73 | $26.75 | $27.30 | $27.30 | 89,258 |
| 2020-10-12 | $27.80 | $28.16 | $27.25 | $27.29 | $27.29 | 87,253 |
| 2020-10-09 | $27.75 | $29.11 | $27.39 | $27.59 | $27.59 | 146,117 |
| 2020-10-08 | $28.28 | $28.61 | $27.41 | $27.60 | $27.60 | 179,072 |
| 2020-10-07 | $28.55 | $29.26 | $27.89 | $28.02 | $28.02 | 225,976 |
| 2020-10-06 | $28.27 | $29.50 | $27.78 | $28.00 | $28.00 | 317,128 |
| 2020-10-05 | $26.59 | $28.08 | $26.54 | $28.02 | $28.02 | 180,338 |
| 2020-10-02 | $25.37 | $26.63 | $25.26 | $26.55 | $26.55 | 130,851 |
| 2020-10-01 | $25.32 | $26.40 | $25.32 | $25.99 | $25.99 | 145,814 |
| 2020-09-30 | $24.88 | $25.87 | $24.81 | $24.98 | $24.98 | 215,192 |
| 2020-09-29 | $24.84 | $25.04 | $24.25 | $24.74 | $24.74 | 196,445 |
| 2020-09-28 | $24.21 | $25.25 | $24.21 | $24.96 | $24.96 | 212,304 |
| 2020-09-25 | $22.75 | $23.99 | $22.68 | $23.87 | $23.87 | 234,044 |
| 2020-09-24 | $22.83 | $23.44 | $22.49 | $22.78 | $22.78 | 234,161 |
| 2020-09-23 | $23.59 | $24.44 | $22.75 | $22.86 | $22.86 | 214,764 |
| 2020-09-22 | $23.61 | $24.14 | $23.32 | $23.57 | $23.57 | 145,042 |
| 2020-09-21 | $24.16 | $24.28 | $23.13 | $23.34 | $23.34 | 202,807 |
| 2020-09-18 | $25.19 | $26.01 | $24.63 | $24.87 | $24.87 | 393,048 |
| 2020-09-17 | $25.11 | $26.06 | $24.82 | $25.10 | $25.10 | 258,722 |
| 2020-09-16 | $25.16 | $25.90 | $24.98 | $25.15 | $25.15 | 274,979 |
| 2020-09-15 | $25.00 | $26.25 | $24.80 | $25.08 | $25.08 | 262,832 |
| 2020-09-14 | $23.60 | $24.75 | $23.26 | $24.47 | $24.47 | 202,315 |
| 2020-09-11 | $23.49 | $23.66 | $22.83 | $23.60 | $23.60 | 169,449 |
| 2020-09-10 | $23.27 | $23.60 | $22.78 | $23.16 | $23.16 | 179,759 |
| 2020-09-09 | $23.26 | $23.40 | $22.40 | $22.98 | $22.98 | 162,228 |
| 2020-09-08 | $22.12 | $23.50 | $21.93 | $23.18 | $23.18 | 227,908 |
| 2020-09-04 | $21.34 | $22.75 | $20.72 | $22.67 | $22.67 | 326,287 |
| 2020-09-03 | $20.83 | $21.15 | $20.61 | $20.90 | $20.90 | 150,239 |
| 2020-09-02 | $20.19 | $21.03 | $19.80 | $20.89 | $20.89 | 197,787 |
| 2020-09-01 | $19.18 | $20.39 | $18.97 | $20.23 | $20.23 | 171,677 |
| 2020-08-31 | $18.97 | $19.50 | $18.50 | $19.33 | $19.33 | 135,691 |
| 2020-08-28 | $18.75 | $19.05 | $18.45 | $18.97 | $18.97 | 75,310 |
| 2020-08-27 | $18.74 | $19.17 | $18.48 | $18.62 | $18.62 | 154,152 |
| 2020-08-26 | $18.85 | $19.02 | $18.50 | $18.68 | $18.68 | 117,183 |
| 2020-08-25 | $19.85 | $19.89 | $18.77 | $18.81 | $18.81 | 152,421 |
| 2020-08-24 | $18.58 | $20.00 | $18.42 | $19.92 | $19.92 | 211,918 |
| 2020-08-21 | $19.02 | $19.47 | $18.40 | $18.49 | $18.49 | 243,784 |
| 2020-08-20 | $19.97 | $20.43 | $18.89 | $19.14 | $19.14 | 403,459 |
| 2020-08-19 | $19.25 | $19.51 | $17.90 | $18.40 | $18.40 | 372,090 |
| 2020-08-18 | $20.06 | $20.06 | $19.00 | $19.12 | $19.12 | 166,796 |
| 2020-08-17 | $19.89 | $20.41 | $19.30 | $20.06 | $20.06 | 212,484 |
| 2020-08-14 | $19.46 | $19.99 | $19.10 | $19.89 | $19.89 | 125,352 |
| 2020-08-13 | $19.31 | $19.52 | $19.19 | $19.46 | $19.46 | 79,340 |
| 2020-08-12 | $19.48 | $19.55 | $19.07 | $19.46 | $19.46 | 78,163 |
| 2020-08-11 | $19.27 | $19.75 | $19.00 | $19.18 | $19.18 | 138,115 |
| 2020-08-10 | $19.12 | $19.50 | $18.72 | $18.94 | $18.94 | 177,298 |
| 2020-08-07 | $18.02 | $19.19 | $17.92 | $19.07 | $19.07 | 201,312 |
| 2020-08-06 | $18.49 | $18.50 | $17.88 | $18.11 | $18.11 | 76,180 |
| 2020-08-05 | $17.59 | $18.38 | $17.50 | $18.11 | $18.11 | 106,264 |
| 2020-08-04 | $16.81 | $17.50 | $16.72 | $17.35 | $17.35 | 150,702 |
| 2020-08-03 | $17.25 | $17.37 | $16.75 | $16.80 | $16.80 | 123,995 |
| 2020-07-31 | $17.25 | $17.42 | $16.92 | $17.22 | $17.22 | 103,452 |
| 2020-07-30 | $17.06 | $17.89 | $16.65 | $17.39 | $17.39 | 131,901 |
| 2020-07-29 | $17.51 | $17.76 | $16.97 | $17.31 | $17.31 | 215,648 |
| 2020-07-28 | $17.15 | $17.99 | $16.89 | $17.33 | $17.33 | 178,780 |
| 2020-07-27 | $17.35 | $17.38 | $16.60 | $17.21 | $17.21 | 171,679 |
| 2020-07-24 | $17.85 | $17.99 | $17.20 | $17.41 | $17.41 | 130,407 |
| 2020-07-23 | $17.91 | $18.07 | $17.43 | $17.92 | $17.92 | 215,090 |
| 2020-07-22 | $16.70 | $18.00 | $16.70 | $17.91 | $17.91 | 284,644 |
| 2020-07-21 | $16.46 | $17.15 | $16.46 | $16.86 | $16.86 | 200,293 |
| 2020-07-20 | $16.74 | $16.74 | $15.57 | $16.20 | $16.20 | 199,473 |
| 2020-07-17 | $17.26 | $17.50 | $16.62 | $16.91 | $16.91 | 170,500 |
| 2020-07-16 | $16.87 | $17.38 | $16.75 | $17.25 | $17.25 | 187,900 |
| 2020-07-15 | $16.40 | $17.39 | $16.06 | $17.08 | $17.08 | 244,200 |
| 2020-07-14 | $16.14 | $16.52 | $15.65 | $15.89 | $15.89 | 339,500 |
| 2020-07-13 | $17.62 | $17.62 | $16.10 | $16.24 | $16.24 | 252,200 |
| 2020-07-10 | $17.50 | $17.77 | $17.05 | $17.38 | $17.38 | 158,400 |
| 2020-07-09 | $17.76 | $17.93 | $17.22 | $17.47 | $17.47 | 153,300 |
| 2020-07-08 | $18.37 | $18.76 | $17.55 | $17.88 | $17.88 | 202,300 |
| 2020-07-07 | $18.78 | $18.93 | $18.15 | $18.44 | $18.44 | 230,700 |
| 2020-07-06 | $20.07 | $20.08 | $18.62 | $18.96 | $18.96 | 469,900 |
| 2020-07-02 | $21.30 | $21.45 | $19.66 | $19.84 | $19.84 | 282,200 |
| 2020-07-01 | $20.30 | $21.24 | $19.71 | $20.75 | $20.75 | 567,600 |
| 2020-06-30 | $18.74 | $20.56 | $18.50 | $20.22 | $20.22 | 1,069,600 |
| 2020-06-29 | $15.79 | $16.05 | $15.28 | $15.91 | $15.91 | 227,300 |
| 2020-06-26 | $16.31 | $16.73 | $15.28 | $15.36 | $15.36 | 366,185 |
| 2020-06-25 | $16.28 | $16.87 | $16.08 | $16.38 | $16.38 | 87,137 |
| 2020-06-24 | $16.95 | $17.10 | $15.97 | $16.42 | $16.42 | 199,162 |
| 2020-06-23 | $17.70 | $18.00 | $17.06 | $17.25 | $17.25 | 243,196 |
| 2020-06-22 | $16.72 | $17.50 | $16.41 | $17.41 | $17.41 | 166,534 |
| 2020-06-19 | $16.71 | $17.25 | $16.03 | $16.89 | $16.89 | 277,909 |
| 2020-06-18 | $16.14 | $16.75 | $16.12 | $16.41 | $16.41 | 133,333 |
| 2020-06-17 | $16.43 | $16.55 | $15.97 | $16.32 | $16.32 | 77,227 |
| 2020-06-16 | $16.50 | $16.65 | $15.90 | $16.48 | $16.48 | 110,660 |
| 2020-06-15 | $14.64 | $16.00 | $14.55 | $15.70 | $15.70 | 154,746 |
| 2020-06-12 | $15.59 | $15.77 | $14.65 | $15.36 | $15.36 | 141,529 |
| 2020-06-11 | $15.28 | $16.11 | $14.76 | $14.94 | $14.94 | 173,416 |
| 2020-06-10 | $17.30 | $17.30 | $16.12 | $16.17 | $16.17 | 156,827 |
| 2020-06-09 | $17.69 | $17.85 | $17.01 | $17.22 | $17.22 | 118,777 |
| 2020-06-08 | $18.02 | $18.39 | $17.80 | $18.05 | $18.05 | 233,062 |
| 2020-06-05 | $17.75 | $18.02 | $17.16 | $17.66 | $17.66 | 201,914 |
| 2020-06-04 | $16.81 | $17.39 | $16.75 | $16.94 | $16.94 | 126,032 |
| 2020-06-03 | $16.61 | $17.48 | $16.17 | $17.01 | $17.01 | 221,170 |
| 2020-06-02 | $16.21 | $16.35 | $15.79 | $16.22 | $16.22 | 147,845 |
| 2020-06-01 | $16.15 | $16.96 | $15.46 | $16.12 | $16.12 | 259,175 |
| 2020-05-29 | $16.26 | $16.50 | $15.36 | $16.24 | $16.24 | 230,564 |
| 2020-05-28 | $16.50 | $18.59 | $16.50 | $16.54 | $16.54 | 443,135 |
| 2020-05-27 | $15.63 | $16.36 | $15.41 | $16.15 | $16.15 | 226,385 |
| 2020-05-26 | $14.73 | $15.12 | $14.61 | $15.08 | $15.08 | 155,911 |
| 2020-05-22 | $14.35 | $14.89 | $13.91 | $14.30 | $14.30 | 102,396 |
| 2020-05-21 | $13.01 | $14.27 | $12.86 | $14.25 | $14.25 | 158,744 |
| 2020-05-20 | $12.56 | $13.37 | $12.56 | $13.03 | $13.03 | 113,422 |
| 2020-05-19 | $12.41 | $12.81 | $12.05 | $12.35 | $12.35 | 83,756 |
| 2020-05-18 | $11.73 | $12.74 | $11.73 | $12.47 | $12.47 | 107,257 |
| 2020-05-15 | $11.04 | $11.63 | $11.00 | $11.53 | $11.53 | 51,476 |
| 2020-05-14 | $10.79 | $11.27 | $10.30 | $11.14 | $11.14 | 91,040 |
| 2020-05-13 | $11.17 | $11.47 | $10.77 | $11.08 | $11.08 | 117,919 |
| 2020-05-12 | $12.00 | $12.00 | $11.35 | $11.35 | $11.35 | 73,562 |
| 2020-05-11 | $11.89 | $12.19 | $11.38 | $11.82 | $11.82 | 98,028 |
| 2020-05-08 | $11.14 | $12.37 | $11.01 | $12.17 | $12.17 | 221,392 |
| 2020-05-07 | $10.39 | $10.88 | $10.32 | $10.82 | $10.82 | 167,263 |
| 2020-05-06 | $10.47 | $10.73 | $10.03 | $10.15 | $10.15 | 113,211 |
| 2020-05-05 | $11.13 | $11.40 | $10.40 | $10.50 | $10.50 | 71,674 |
| 2020-05-04 | $10.80 | $11.37 | $10.63 | $11.03 | $11.03 | 80,160 |
| 2020-05-01 | $11.05 | $11.17 | $10.51 | $11.00 | $11.00 | 67,409 |
| 2020-04-30 | $11.68 | $11.92 | $11.28 | $11.36 | $11.36 | 77,348 |
| 2020-04-29 | $11.50 | $12.18 | $11.50 | $12.09 | $12.09 | 108,387 |
| 2020-04-28 | $10.74 | $11.81 | $10.74 | $11.02 | $11.02 | 77,192 |
| 2020-04-27 | $9.60 | $10.53 | $9.60 | $10.29 | $10.29 | 67,617 |
| 2020-04-24 | $9.44 | $9.65 | $9.07 | $9.59 | $9.59 | 54,177 |
| 2020-04-23 | $9.77 | $10.10 | $9.40 | $9.41 | $9.41 | 83,421 |
| 2020-04-22 | $10.03 | $10.24 | $9.71 | $9.76 | $9.76 | 65,170 |
| 2020-04-21 | $10.10 | $10.45 | $9.79 | $9.95 | $9.95 | 101,985 |
| 2020-04-20 | $10.84 | $11.10 | $10.30 | $10.44 | $10.44 | 145,063 |
| 2020-04-17 | $10.58 | $11.17 | $10.35 | $11.13 | $11.13 | 119,744 |
| 2020-04-16 | $10.21 | $10.37 | $10.03 | $10.31 | $10.31 | 102,028 |
| 2020-04-15 | $9.95 | $10.57 | $9.95 | $10.30 | $10.30 | 112,899 |
| 2020-04-14 | $10.49 | $10.56 | $10.13 | $10.43 | $10.43 | 109,654 |
| 2020-04-13 | $10.40 | $10.44 | $10.01 | $10.25 | $10.25 | 68,627 |
| 2020-04-09 | $9.62 | $10.52 | $9.44 | $10.42 | $10.42 | 99,854 |
| 2020-04-08 | $9.24 | $9.58 | $9.23 | $9.42 | $9.42 | 79,661 |
| 2020-04-07 | $9.17 | $9.62 | $8.87 | $9.00 | $9.00 | 130,821 |
| 2020-04-06 | $7.31 | $8.76 | $7.26 | $8.68 | $8.68 | 158,670 |
| 2020-04-03 | $7.37 | $8.07 | $6.70 | $7.12 | $7.12 | 98,093 |
| 2020-04-02 | $7.40 | $7.90 | $7.14 | $7.43 | $7.43 | 88,820 |
| 2020-04-01 | $8.59 | $8.59 | $7.43 | $7.43 | $7.43 | 111,457 |
| 2020-03-31 | $9.23 | $9.38 | $8.72 | $8.90 | $8.90 | 92,524 |
| 2020-03-30 | $9.38 | $9.38 | $8.83 | $9.19 | $9.19 | 83,609 |
| 2020-03-27 | $9.68 | $9.68 | $9.19 | $9.30 | $9.30 | 91,377 |
| 2020-03-26 | $9.73 | $10.63 | $9.52 | $10.01 | $10.01 | 119,405 |
| 2020-03-25 | $9.58 | $10.23 | $9.28 | $9.62 | $9.62 | 95,313 |
| 2020-03-24 | $9.16 | $9.77 | $8.79 | $9.50 | $9.50 | 185,276 |
| 2020-03-23 | $9.05 | $9.46 | $8.32 | $8.75 | $8.75 | 199,983 |
| 2020-03-20 | $10.62 | $10.79 | $8.82 | $8.82 | $8.82 | 591,101 |
| 2020-03-19 | $9.56 | $11.38 | $9.50 | $10.66 | $10.66 | 312,629 |
| 2020-03-18 | $13.40 | $14.34 | $7.95 | $9.62 | $9.62 | 301,278 |
| 2020-03-17 | $13.99 | $15.00 | $13.50 | $14.38 | $14.38 | 267,141 |
| 2020-03-16 | $16.00 | $16.00 | $13.82 | $13.93 | $13.93 | 228,651 |
| 2020-03-13 | $15.05 | $17.05 | $14.75 | $15.79 | $15.79 | 301,132 |
| 2020-03-12 | $13.23 | $13.31 | $12.14 | $12.21 | $12.21 | 96,019 |
| 2020-03-11 | $14.68 | $14.68 | $13.80 | $14.00 | $14.00 | 190,235 |
| 2020-03-10 | $15.48 | $15.48 | $14.62 | $14.98 | $14.98 | 79,600 |
| 2020-03-09 | $16.35 | $16.43 | $15.06 | $15.20 | $15.20 | 98,716 |
| 2020-03-06 | $17.23 | $17.65 | $16.89 | $17.26 | $17.26 | 206,651 |
| 2020-03-05 | $18.46 | $18.56 | $17.57 | $17.66 | $17.66 | 74,490 |
| 2020-03-04 | $18.69 | $18.82 | $18.30 | $18.73 | $18.73 | 136,711 |
| 2020-03-03 | $19.18 | $19.38 | $18.50 | $18.64 | $18.64 | 89,546 |
| 2020-03-02 | $19.70 | $19.70 | $18.98 | $19.21 | $19.21 | 65,946 |
| 2020-02-28 | $19.88 | $20.41 | $19.50 | $19.77 | $19.69 | 105,884 |
| 2020-02-27 | $21.02 | $21.02 | $20.13 | $20.22 | $20.14 | 162,806 |
| 2020-02-26 | $21.64 | $21.87 | $21.20 | $21.27 | $21.18 | 64,576 |
| 2020-02-25 | $22.14 | $22.14 | $21.58 | $21.63 | $21.54 | 60,234 |
| 2020-02-24 | $21.90 | $22.26 | $21.60 | $22.14 | $22.05 | 80,592 |
| 2020-02-21 | $22.87 | $23.08 | $22.24 | $22.50 | $22.40 | 77,839 |
| 2020-02-20 | $22.99 | $23.43 | $22.69 | $22.81 | $22.72 | 92,743 |
| 2020-02-19 | $23.60 | $23.60 | $22.98 | $22.99 | $22.89 | 97,358 |
| 2020-02-18 | $23.72 | $24.02 | $23.25 | $23.67 | $23.57 | 103,798 |
| 2020-02-14 | $24.00 | $24.08 | $23.41 | $23.64 | $23.54 | 93,964 |
| 2020-02-13 | $24.04 | $24.55 | $23.80 | $23.94 | $23.84 | 97,751 |
| 2020-02-12 | $24.54 | $24.78 | $24.03 | $24.06 | $23.96 | 115,879 |
| 2020-02-11 | $24.26 | $24.67 | $24.11 | $24.46 | $24.36 | 84,334 |
| 2020-02-10 | $23.97 | $24.45 | $23.92 | $24.22 | $24.12 | 119,614 |
| 2020-02-07 | $24.27 | $24.27 | $23.67 | $23.90 | $23.80 | 82,956 |
| 2020-02-06 | $24.06 | $24.65 | $23.80 | $24.31 | $24.21 | 122,229 |
| 2020-02-05 | $23.79 | $24.06 | $23.31 | $23.86 | $23.76 | 146,677 |
| 2020-02-04 | $23.75 | $24.26 | $23.42 | $23.62 | $23.52 | 138,667 |
| 2020-02-03 | $23.41 | $23.74 | $23.17 | $23.56 | $23.46 | 112,982 |
| 2020-01-31 | $23.43 | $23.51 | $23.11 | $23.29 | $23.19 | 144,907 |
| 2020-01-30 | $23.19 | $23.62 | $23.17 | $23.47 | $23.37 | 98,873 |
| 2020-01-29 | $23.37 | $23.62 | $23.30 | $23.32 | $23.22 | 103,628 |
| 2020-01-28 | $23.16 | $23.68 | $23.16 | $23.34 | $23.24 | 99,371 |
| 2020-01-27 | $22.45 | $23.26 | $22.19 | $23.12 | $23.02 | 119,621 |
| 2020-01-24 | $22.76 | $23.17 | $22.60 | $22.84 | $22.75 | 230,431 |
| 2020-01-23 | $22.10 | $22.81 | $21.94 | $22.76 | $22.67 | 68,324 |
| 2020-01-22 | $22.23 | $22.47 | $22.07 | $22.17 | $22.08 | 62,361 |
| 2020-01-21 | $22.33 | $22.63 | $22.06 | $22.29 | $22.20 | 79,707 |
| 2020-01-17 | $22.79 | $22.79 | $22.22 | $22.43 | $22.34 | 66,720 |
| 2020-01-16 | $21.99 | $22.76 | $21.83 | $22.65 | $22.56 | 88,479 |
| 2020-01-15 | $22.76 | $23.07 | $21.79 | $21.80 | $21.71 | 114,560 |
| 2020-01-14 | $22.49 | $23.10 | $22.46 | $22.87 | $22.78 | 93,991 |
| 2020-01-13 | $22.25 | $22.87 | $21.70 | $22.65 | $22.56 | 63,577 |
| 2020-01-10 | $22.03 | $22.41 | $21.84 | $22.29 | $22.20 | 78,998 |
| 2020-01-09 | $22.34 | $22.47 | $22.00 | $22.06 | $21.97 | 70,914 |
| 2020-01-08 | $22.48 | $22.81 | $22.37 | $22.39 | $22.30 | 79,323 |
| 2020-01-07 | $22.65 | $22.82 | $22.35 | $22.38 | $22.28 | 66,221 |
| 2020-01-06 | $22.50 | $23.15 | $22.46 | $22.73 | $22.64 | 116,728 |
| 2020-01-03 | $22.54 | $22.78 | $22.27 | $22.72 | $22.62 | 86,719 |
| 2020-01-02 | $23.20 | $23.20 | $22.62 | $22.65 | $22.56 | 96,449 |
| 2019-12-31 | $23.04 | $23.34 | $22.89 | $23.12 | $23.02 | 67,614 |
| 2019-12-30 | $22.80 | $23.33 | $22.70 | $23.15 | $23.05 | 67,476 |
| 2019-12-27 | $22.82 | $23.09 | $22.69 | $22.80 | $22.71 | 87,592 |
| 2019-12-26 | $22.36 | $22.90 | $22.30 | $22.76 | $22.67 | 64,734 |
| 2019-12-24 | $22.03 | $22.42 | $22.00 | $22.32 | $22.23 | 45,648 |
| 2019-12-23 | $21.81 | $22.06 | $21.31 | $22.03 | $21.93 | 67,315 |
| 2019-12-20 | $21.81 | $22.24 | $21.75 | $21.85 | $21.76 | 149,644 |
| 2019-12-19 | $21.90 | $22.06 | $21.70 | $21.80 | $21.71 | 82,161 |
| 2019-12-18 | $21.72 | $22.10 | $21.72 | $21.96 | $21.87 | 63,003 |
| 2019-12-17 | $21.49 | $21.84 | $21.31 | $21.79 | $21.70 | 62,460 |
| 2019-12-16 | $21.89 | $22.10 | $21.47 | $21.52 | $21.43 | 88,405 |
| 2019-12-13 | $21.78 | $21.83 | $21.24 | $21.75 | $21.66 | 76,064 |
| 2019-12-12 | $21.16 | $21.86 | $20.73 | $21.74 | $21.65 | 86,498 |
| 2019-12-11 | $21.30 | $21.39 | $20.88 | $21.22 | $21.13 | 80,535 |
| 2019-12-10 | $21.16 | $21.49 | $20.88 | $21.41 | $21.32 | 67,485 |
| 2019-12-09 | $20.67 | $21.54 | $20.59 | $21.22 | $21.13 | 107,661 |
| 2019-12-06 | $20.95 | $21.27 | $20.69 | $20.75 | $20.59 | 104,515 |
| 2019-12-05 | $21.19 | $21.34 | $20.56 | $20.64 | $20.48 | 156,120 |
| 2019-12-04 | $20.83 | $21.41 | $20.74 | $21.02 | $20.85 | 142,906 |
| 2019-12-03 | $20.62 | $21.00 | $20.52 | $20.80 | $20.64 | 103,500 |
| 2019-12-02 | $20.52 | $20.88 | $20.08 | $20.82 | $20.66 | 101,161 |
| 2019-11-29 | $20.54 | $20.80 | $20.25 | $20.53 | $20.37 | 48,608 |
| 2019-11-27 | $19.91 | $20.69 | $19.86 | $20.59 | $20.43 | 65,326 |
| 2019-11-26 | $20.00 | $21.24 | $19.26 | $19.95 | $19.79 | 334,709 |
| 2019-11-25 | $18.86 | $19.76 | $18.65 | $19.74 | $19.58 | 97,819 |
| 2019-11-22 | $18.37 | $18.89 | $18.21 | $18.82 | $18.67 | 64,490 |
| 2019-11-21 | $18.09 | $18.37 | $17.98 | $18.25 | $18.11 | 94,581 |
| 2019-11-20 | $18.05 | $18.34 | $17.80 | $18.00 | $17.86 | 77,416 |
| 2019-11-19 | $18.10 | $18.31 | $17.80 | $18.15 | $18.01 | 60,442 |
| 2019-11-18 | $18.79 | $18.79 | $18.14 | $18.19 | $18.05 | 53,774 |
| 2019-11-15 | $18.91 | $18.95 | $18.49 | $18.80 | $18.65 | 53,355 |
| 2019-11-14 | $18.77 | $19.09 | $18.63 | $18.78 | $18.63 | 54,780 |
| 2019-11-13 | $18.28 | $18.91 | $18.22 | $18.65 | $18.50 | 74,263 |
| 2019-11-12 | $18.45 | $18.74 | $18.32 | $18.37 | $18.23 | 55,239 |
| 2019-11-11 | $18.73 | $18.85 | $18.05 | $18.45 | $18.30 | 50,453 |
| 2019-11-08 | $18.65 | $18.98 | $18.47 | $18.74 | $18.59 | 54,821 |
| 2019-11-07 | $19.03 | $19.19 | $18.80 | $18.86 | $18.71 | 51,684 |
| 2019-11-06 | $18.84 | $19.15 | $18.68 | $18.95 | $18.80 | 63,977 |
| 2019-11-05 | $18.16 | $18.94 | $18.16 | $18.82 | $18.67 | 48,388 |
| 2019-11-04 | $18.17 | $18.26 | $18.06 | $18.23 | $18.09 | 31,830 |
| 2019-11-01 | $18.00 | $18.42 | $17.93 | $18.05 | $17.91 | 48,805 |
| 2019-10-31 | $17.88 | $18.04 | $17.62 | $17.85 | $17.71 | 50,424 |
| 2019-10-30 | $18.01 | $18.18 | $17.61 | $18.04 | $17.90 | 67,336 |
| 2019-10-29 | $18.01 | $18.14 | $17.80 | $17.98 | $17.84 | 51,850 |
| 2019-10-28 | $18.45 | $18.50 | $18.12 | $18.14 | $18.00 | 44,333 |
| 2019-10-25 | $17.81 | $18.42 | $17.74 | $18.27 | $18.13 | 59,088 |
| 2019-10-24 | $18.29 | $18.29 | $17.73 | $17.98 | $17.84 | 70,074 |
| 2019-10-23 | $18.35 | $18.62 | $18.15 | $18.28 | $18.14 | 62,689 |
| 2019-10-22 | $18.09 | $18.60 | $17.94 | $18.43 | $18.28 | 83,799 |
| 2019-10-21 | $18.43 | $18.76 | $17.85 | $18.05 | $17.91 | 79,718 |
| 2019-10-18 | $18.16 | $18.80 | $18.16 | $18.38 | $18.24 | 79,330 |
| 2019-10-17 | $18.17 | $18.43 | $18.02 | $18.40 | $18.25 | 69,296 |
| 2019-10-16 | $17.88 | $18.26 | $17.88 | $18.05 | $17.91 | 93,439 |
| 2019-10-15 | $18.11 | $18.26 | $17.77 | $17.98 | $17.84 | 81,078 |
| 2019-10-14 | $18.41 | $18.41 | $17.98 | $18.00 | $17.86 | 38,786 |
| 2019-10-11 | $18.32 | $19.00 | $18.32 | $18.47 | $18.32 | 80,915 |
| 2019-10-10 | $18.09 | $18.30 | $17.73 | $18.12 | $17.98 | 58,222 |
| 2019-10-09 | $17.44 | $18.11 | $17.30 | $18.08 | $17.94 | 146,040 |
| 2019-10-08 | $17.31 | $17.52 | $17.10 | $17.34 | $17.20 | 84,393 |
| 2019-10-07 | $17.39 | $17.87 | $17.21 | $17.52 | $17.38 | 61,174 |
| 2019-10-04 | $17.44 | $17.70 | $17.19 | $17.45 | $17.31 | 119,835 |
| 2019-10-03 | $17.80 | $17.80 | $17.17 | $17.53 | $17.39 | 55,681 |
| 2019-10-02 | $17.91 | $18.12 | $17.49 | $17.78 | $17.64 | 72,968 |
| 2019-10-01 | $18.43 | $18.92 | $18.00 | $18.03 | $17.89 | 92,979 |
| 2019-09-30 | $18.68 | $18.93 | $18.28 | $18.30 | $18.16 | 93,664 |
| 2019-09-27 | $18.61 | $18.98 | $18.41 | $18.68 | $18.53 | 99,427 |
| 2019-09-26 | $18.52 | $18.80 | $18.00 | $18.56 | $18.41 | 87,437 |
| 2019-09-25 | $18.34 | $18.85 | $18.04 | $18.61 | $18.46 | 57,857 |
| 2019-09-24 | $18.43 | $18.73 | $18.22 | $18.25 | $18.11 | 96,620 |
| 2019-09-23 | $17.99 | $18.55 | $17.85 | $18.42 | $18.27 | 124,643 |
| 2019-09-20 | $18.02 | $18.36 | $17.93 | $18.11 | $17.97 | 208,189 |
| 2019-09-19 | $18.10 | $18.35 | $17.85 | $18.03 | $17.89 | 66,024 |
| 2019-09-18 | $18.13 | $18.30 | $17.66 | $17.96 | $17.82 | 150,444 |
| 2019-09-17 | $18.14 | $18.45 | $17.85 | $18.16 | $18.02 | 76,480 |
| 2019-09-16 | $18.80 | $18.85 | $18.08 | $18.25 | $18.11 | 53,603 |
| 2019-09-13 | $19.43 | $19.60 | $18.78 | $18.90 | $18.75 | 71,188 |
| 2019-09-12 | $19.24 | $19.39 | $18.72 | $19.32 | $19.17 | 117,773 |
| 2019-09-11 | $18.50 | $19.13 | $17.92 | $19.03 | $18.88 | 97,535 |
| 2019-09-10 | $17.37 | $18.45 | $17.37 | $18.34 | $18.20 | 133,900 |
| 2019-09-09 | $16.80 | $17.60 | $16.71 | $17.39 | $17.25 | 124,582 |
| 2019-09-06 | $16.93 | $17.16 | $16.60 | $16.71 | $16.58 | 50,613 |
| 2019-09-05 | $16.71 | $17.18 | $16.64 | $16.75 | $16.62 | 89,450 |
| 2019-09-04 | $16.50 | $16.77 | $16.40 | $16.47 | $16.34 | 51,261 |
| 2019-09-03 | $16.70 | $16.86 | $16.11 | $16.52 | $16.39 | 89,727 |
| 2019-08-30 | $17.11 | $17.42 | $16.47 | $16.81 | $16.68 | 69,765 |
| 2019-08-29 | $16.88 | $17.48 | $16.88 | $17.13 | $16.91 | 110,195 |
| 2019-08-28 | $16.44 | $17.01 | $16.29 | $16.69 | $16.48 | 79,398 |
| 2019-08-27 | $17.76 | $17.76 | $16.49 | $16.49 | $16.28 | 99,135 |
| 2019-08-26 | $16.10 | $17.76 | $16.05 | $17.76 | $17.54 | 102,858 |
| 2019-08-23 | $16.48 | $16.68 | $15.80 | $15.99 | $15.79 | 99,193 |
| 2019-08-22 | $17.31 | $17.42 | $16.30 | $16.94 | $16.73 | 190,429 |
| 2019-08-21 | $14.92 | $15.21 | $14.74 | $14.99 | $14.80 | 106,573 |
| 2019-08-20 | $15.44 | $15.53 | $14.63 | $14.71 | $14.52 | 75,610 |
| 2019-08-19 | $15.42 | $15.66 | $15.26 | $15.44 | $15.25 | 124,586 |
| 2019-08-16 | $15.06 | $15.40 | $14.90 | $15.30 | $15.11 | 183,133 |
| 2019-08-15 | $15.32 | $15.65 | $14.87 | $15.07 | $14.88 | 75,088 |
| 2019-08-14 | $15.52 | $15.52 | $14.98 | $15.30 | $15.11 | 67,083 |
| 2019-08-13 | $15.43 | $16.69 | $15.41 | $15.81 | $15.61 | 86,978 |
| 2019-08-12 | $15.03 | $15.82 | $15.01 | $15.58 | $15.38 | 76,970 |
| 2019-08-09 | $15.18 | $15.50 | $14.98 | $15.14 | $14.95 | 104,908 |
| 2019-08-08 | $15.30 | $15.30 | $14.85 | $15.18 | $14.99 | 90,651 |
| 2019-08-07 | $15.07 | $15.36 | $14.72 | $15.28 | $15.09 | 74,532 |
| 2019-08-06 | $15.08 | $15.43 | $14.80 | $15.25 | $15.06 | 117,463 |
| 2019-08-05 | $14.95 | $15.14 | $14.68 | $15.02 | $14.83 | 87,757 |
| 2019-08-02 | $14.83 | $15.01 | $14.63 | $15.00 | $14.81 | 79,126 |
| 2019-08-01 | $15.27 | $15.60 | $14.79 | $14.87 | $14.68 | 128,233 |
| 2019-07-31 | $14.94 | $15.62 | $14.92 | $15.35 | $15.16 | 69,940 |
| 2019-07-30 | $14.83 | $15.16 | $14.78 | $15.05 | $14.86 | 52,189 |
| 2019-07-29 | $14.61 | $15.16 | $14.61 | $14.85 | $14.66 | 39,702 |
| 2019-07-26 | $14.49 | $14.85 | $14.39 | $14.74 | $14.55 | 48,542 |
| 2019-07-25 | $15.17 | $15.37 | $14.42 | $14.49 | $14.31 | 42,048 |
| 2019-07-24 | $14.79 | $15.32 | $14.79 | $15.18 | $14.99 | 61,419 |
| 2019-07-23 | $14.88 | $14.90 | $14.54 | $14.73 | $14.54 | 40,102 |
| 2019-07-22 | $15.53 | $15.53 | $14.82 | $14.86 | $14.67 | 51,738 |
| 2019-07-19 | $15.66 | $15.90 | $15.50 | $15.53 | $15.33 | 73,233 |
| 2019-07-18 | $15.41 | $15.77 | $15.35 | $15.63 | $15.43 | 73,921 |
| 2019-07-17 | $15.59 | $15.60 | $15.13 | $15.43 | $15.24 | 80,114 |
| 2019-07-16 | $15.98 | $16.20 | $15.57 | $15.69 | $15.49 | 112,713 |
| 2019-07-15 | $15.73 | $15.99 | $15.50 | $15.97 | $15.77 | 73,507 |
| 2019-07-12 | $15.23 | $15.86 | $15.14 | $15.72 | $15.52 | 63,501 |
| 2019-07-11 | $15.27 | $15.58 | $15.09 | $15.22 | $15.03 | 58,540 |
| 2019-07-10 | $15.30 | $15.45 | $14.99 | $15.25 | $15.06 | 61,680 |
| 2019-07-09 | $15.14 | $15.57 | $15.10 | $15.25 | $15.06 | 82,007 |
| 2019-07-08 | $15.07 | $15.42 | $15.02 | $15.27 | $15.08 | 65,464 |
| 2019-07-05 | $14.69 | $15.16 | $14.69 | $15.16 | $14.97 | 45,712 |
| 2019-07-03 | $14.09 | $14.87 | $14.09 | $14.79 | $14.60 | 47,922 |
| 2019-07-02 | $14.59 | $14.62 | $13.98 | $14.08 | $13.90 | 136,028 |
| 2019-07-01 | $14.83 | $14.88 | $14.28 | $14.41 | $14.23 | 114,426 |
| 2019-06-28 | $14.72 | $14.96 | $14.52 | $14.62 | $14.44 | 178,147 |
| 2019-06-27 | $14.89 | $15.16 | $14.63 | $14.71 | $14.52 | 103,441 |
| 2019-06-26 | $14.30 | $15.07 | $14.30 | $14.80 | $14.61 | 88,773 |
| 2019-06-25 | $14.72 | $14.87 | $14.28 | $14.31 | $14.13 | 130,081 |
| 2019-06-24 | $14.89 | $15.20 | $14.61 | $14.73 | $14.54 | 129,568 |
| 2019-06-21 | $14.45 | $15.10 | $14.41 | $14.97 | $14.78 | 155,210 |
| 2019-06-20 | $14.97 | $15.02 | $14.39 | $14.48 | $14.30 | 79,784 |
| 2019-06-19 | $15.17 | $15.33 | $14.89 | $14.92 | $14.73 | 94,198 |
| 2019-06-18 | $15.35 | $15.57 | $15.07 | $15.14 | $14.95 | 196,526 |
| 2019-06-17 | $14.98 | $15.47 | $14.96 | $15.32 | $15.13 | 108,849 |
| 2019-06-14 | $14.98 | $15.19 | $14.81 | $14.88 | $14.69 | 67,998 |
| 2019-06-13 | $14.83 | $15.15 | $14.68 | $14.97 | $14.78 | 119,381 |
| 2019-06-12 | $14.38 | $14.83 | $14.38 | $14.71 | $14.52 | 126,761 |
| 2019-06-11 | $14.40 | $14.71 | $14.35 | $14.48 | $14.30 | 102,032 |
| 2019-06-10 | $14.21 | $14.63 | $14.21 | $14.27 | $14.09 | 74,853 |
| 2019-06-07 | $13.94 | $14.28 | $13.85 | $14.15 | $13.97 | 207,592 |
| 2019-06-06 | $13.73 | $14.05 | $13.55 | $13.97 | $13.79 | 127,406 |
| 2019-06-05 | $13.95 | $14.07 | $13.52 | $13.67 | $13.50 | 116,926 |
| 2019-06-04 | $14.13 | $14.43 | $13.74 | $13.83 | $13.66 | 76,691 |
| 2019-06-03 | $13.58 | $14.28 | $13.48 | $14.02 | $13.84 | 104,761 |
| 2019-05-31 | $13.98 | $14.05 | $13.41 | $13.68 | $13.43 | 132,175 |
| 2019-05-30 | $14.29 | $14.47 | $14.00 | $14.18 | $13.92 | 135,587 |
| 2019-05-29 | $14.36 | $14.46 | $13.74 | $14.15 | $13.89 | 162,557 |
| 2019-05-28 | $14.89 | $15.30 | $14.50 | $14.52 | $14.26 | 140,381 |
| 2019-05-24 | $14.63 | $16.10 | $14.63 | $15.31 | $15.03 | 176,282 |
| 2019-05-23 | $14.85 | $15.84 | $13.49 | $14.63 | $14.36 | 539,575 |
| 2019-05-22 | $17.67 | $17.86 | $17.00 | $17.20 | $16.89 | 141,433 |
| 2019-05-21 | $17.65 | $18.07 | $17.53 | $17.85 | $17.53 | 98,088 |
| 2019-05-20 | $18.32 | $18.59 | $17.60 | $17.72 | $17.40 | 58,518 |
| 2019-05-17 | $17.32 | $18.71 | $17.28 | $18.32 | $17.99 | 163,777 |
| 2019-05-16 | $17.92 | $17.97 | $17.26 | $17.27 | $16.96 | 39,376 |
| 2019-05-15 | $17.99 | $18.03 | $17.65 | $17.86 | $17.54 | 35,921 |
| 2019-05-14 | $17.54 | $18.25 | $17.44 | $18.08 | $17.75 | 50,693 |
| 2019-05-13 | $18.15 | $18.15 | $17.52 | $17.53 | $17.21 | 41,043 |
| 2019-05-10 | $18.82 | $18.83 | $18.48 | $18.74 | $18.40 | 38,281 |
| 2019-05-09 | $18.74 | $18.92 | $18.53 | $18.90 | $18.56 | 43,588 |
| 2019-05-08 | $18.73 | $18.95 | $18.60 | $18.88 | $18.54 | 53,963 |
| 2019-05-07 | $18.87 | $19.09 | $18.63 | $18.79 | $18.45 | 57,636 |
| 2019-05-06 | $19.32 | $19.32 | $18.80 | $19.00 | $18.65 | 65,353 |
| 2019-05-03 | $19.02 | $19.58 | $18.91 | $19.50 | $19.15 | 87,912 |
| 2019-05-02 | $18.88 | $19.19 | $18.85 | $18.90 | $18.56 | 58,705 |
| 2019-05-01 | $18.53 | $18.87 | $18.23 | $18.84 | $18.50 | 66,901 |
| 2019-04-30 | $18.72 | $18.75 | $18.40 | $18.51 | $18.17 | 80,088 |
| 2019-04-29 | $18.96 | $19.16 | $18.58 | $18.76 | $18.42 | 55,870 |
| 2019-04-26 | $18.78 | $19.02 | $18.56 | $18.97 | $18.62 | 56,246 |
| 2019-04-25 | $19.13 | $19.20 | $18.61 | $18.87 | $18.53 | 42,337 |
| 2019-04-24 | $18.71 | $19.33 | $18.54 | $19.14 | $18.79 | 89,357 |
| 2019-04-23 | $18.82 | $18.82 | $18.38 | $18.55 | $18.21 | 103,472 |
| 2019-04-22 | $19.42 | $19.46 | $18.59 | $18.70 | $18.36 | 55,907 |
| 2019-04-18 | $19.51 | $19.68 | $19.31 | $19.42 | $19.07 | 65,687 |
| 2019-04-17 | $19.50 | $19.68 | $19.18 | $19.56 | $19.20 | 57,089 |
| 2019-04-16 | $19.44 | $19.67 | $19.30 | $19.41 | $19.06 | 55,306 |
| 2019-04-15 | $19.32 | $19.53 | $19.24 | $19.35 | $19.00 | 52,395 |
| 2019-04-12 | $19.51 | $19.97 | $19.25 | $19.30 | $18.95 | 48,989 |
| 2019-04-11 | $19.94 | $20.02 | $19.13 | $19.36 | $19.01 | 98,504 |
| 2019-04-10 | $19.81 | $20.08 | $19.56 | $19.92 | $19.56 | 67,181 |
| 2019-04-09 | $19.83 | $20.00 | $19.72 | $19.73 | $19.37 | 100,777 |
| 2019-04-08 | $20.13 | $20.50 | $19.96 | $20.03 | $19.67 | 59,865 |
| 2019-04-05 | $20.23 | $20.68 | $20.15 | $20.25 | $19.88 | 93,434 |
| 2019-04-04 | $19.87 | $20.38 | $19.86 | $20.33 | $19.96 | 54,301 |
| 2019-04-03 | $19.27 | $19.95 | $19.27 | $19.87 | $19.51 | 115,651 |
| 2019-04-02 | $19.77 | $19.77 | $18.97 | $19.07 | $18.72 | 76,492 |
| 2019-04-01 | $19.37 | $20.00 | $19.29 | $19.77 | $19.41 | 72,296 |
| 2019-03-29 | $19.21 | $19.42 | $18.96 | $19.31 | $18.96 | 173,582 |
| 2019-03-28 | $19.36 | $19.47 | $19.11 | $19.34 | $18.99 | 92,583 |
| 2019-03-27 | $18.86 | $19.20 | $18.61 | $19.19 | $18.84 | 81,830 |
| 2019-03-26 | $18.81 | $18.91 | $18.35 | $18.87 | $18.53 | 90,198 |
| 2019-03-25 | $18.34 | $19.10 | $18.25 | $18.67 | $18.33 | 132,986 |
| 2019-03-22 | $18.40 | $18.57 | $18.09 | $18.36 | $18.03 | 112,165 |
| 2019-03-21 | $19.40 | $19.45 | $18.48 | $18.60 | $18.26 | 91,953 |
| 2019-03-20 | $19.69 | $19.80 | $19.23 | $19.54 | $19.18 | 75,221 |
| 2019-03-19 | $19.65 | $19.80 | $19.30 | $19.70 | $19.34 | 98,808 |
| 2019-03-18 | $19.22 | $20.41 | $19.22 | $19.71 | $19.35 | 103,765 |
| 2019-03-15 | $20.44 | $20.44 | $18.62 | $19.00 | $18.65 | 225,183 |
| 2019-03-14 | $20.98 | $21.00 | $20.18 | $20.47 | $20.10 | 43,005 |
| 2019-03-13 | $20.59 | $21.47 | $20.46 | $21.08 | $20.70 | 76,964 |
| 2019-03-12 | $20.91 | $20.91 | $20.17 | $20.50 | $20.13 | 125,490 |
| 2019-03-11 | $20.36 | $20.96 | $20.35 | $20.90 | $20.52 | 48,941 |
| 2019-03-08 | $20.64 | $20.70 | $20.03 | $20.36 | $19.99 | 42,973 |
| 2019-03-07 | $20.69 | $20.90 | $20.06 | $20.75 | $20.37 | 44,787 |
| 2019-03-06 | $21.05 | $21.36 | $20.71 | $20.80 | $20.42 | 30,133 |
| 2019-03-05 | $21.30 | $21.52 | $21.01 | $21.16 | $20.78 | 36,623 |
| 2019-03-04 | $21.79 | $21.79 | $21.14 | $21.19 | $20.80 | 50,039 |
| 2019-03-01 | $21.89 | $22.30 | $21.69 | $21.83 | $21.35 | 66,852 |
| 2019-02-28 | $21.22 | $21.69 | $20.47 | $21.64 | $21.17 | 49,729 |
| 2019-02-27 | $20.90 | $21.35 | $20.63 | $21.25 | $20.79 | 41,476 |
| 2019-02-26 | $21.13 | $21.17 | $20.66 | $21.01 | $20.55 | 34,870 |
| 2019-02-25 | $21.99 | $22.14 | $21.06 | $21.12 | $20.66 | 62,733 |
| 2019-02-22 | $20.67 | $21.71 | $20.55 | $21.69 | $21.22 | 110,678 |
| 2019-02-21 | $20.53 | $20.84 | $20.24 | $20.43 | $19.98 | 53,064 |
| 2019-02-20 | $20.62 | $21.04 | $20.43 | $20.44 | $19.99 | 43,985 |
| 2019-02-19 | $21.06 | $21.56 | $20.66 | $20.72 | $20.27 | 61,843 |
| 2019-02-15 | $20.41 | $21.30 | $20.39 | $21.05 | $20.59 | 114,685 |
| 2019-02-14 | $20.28 | $20.61 | $20.11 | $20.28 | $19.84 | 45,757 |
| 2019-02-13 | $20.72 | $21.02 | $20.15 | $20.40 | $19.95 | 65,253 |
| 2019-02-12 | $20.87 | $21.20 | $20.75 | $20.76 | $20.31 | 81,885 |
| 2019-02-11 | $20.53 | $21.02 | $20.52 | $20.97 | $20.51 | 40,867 |
| 2019-02-08 | $20.42 | $20.86 | $20.42 | $20.59 | $20.14 | 37,661 |
| 2019-02-07 | $20.26 | $20.44 | $19.75 | $20.38 | $19.93 | 116,930 |
| 2019-02-06 | $20.81 | $20.81 | $20.12 | $20.38 | $19.93 | 25,893 |
| 2019-02-05 | $20.83 | $20.94 | $20.24 | $20.71 | $20.26 | 35,162 |
| 2019-02-04 | $20.53 | $20.77 | $20.43 | $20.57 | $20.12 | 33,567 |
| 2019-02-01 | $20.53 | $20.68 | $20.10 | $20.39 | $19.94 | 25,682 |
| 2019-01-31 | $20.83 | $20.83 | $20.32 | $20.49 | $20.04 | 46,008 |
| 2019-01-30 | $20.78 | $20.80 | $20.51 | $20.79 | $20.34 | 33,168 |
| 2019-01-29 | $21.04 | $21.04 | $20.64 | $20.73 | $20.28 | 34,641 |
| 2019-01-28 | $20.83 | $21.07 | $20.63 | $21.00 | $20.54 | 41,071 |
| 2019-01-25 | $20.36 | $21.08 | $20.35 | $21.00 | $20.54 | 37,605 |
| 2019-01-24 | $21.19 | $21.22 | $20.40 | $20.41 | $19.96 | 32,245 |
| 2019-01-23 | $21.14 | $21.43 | $20.92 | $21.16 | $20.70 | 54,655 |
| 2019-01-22 | $20.54 | $21.35 | $20.43 | $21.11 | $20.65 | 123,136 |
| 2019-01-18 | $20.47 | $20.71 | $20.47 | $20.61 | $20.16 | 104,547 |
| 2019-01-17 | $20.25 | $20.53 | $20.04 | $20.43 | $19.98 | 76,550 |
| 2019-01-16 | $19.42 | $20.31 | $19.42 | $20.28 | $19.84 | 130,959 |
| 2019-01-15 | $20.16 | $20.16 | $19.36 | $19.53 | $19.10 | 178,589 |
| 2019-01-14 | $21.32 | $22.06 | $21.32 | $21.41 | $20.94 | 78,377 |
| 2019-01-11 | $20.84 | $21.66 | $20.84 | $21.47 | $21.00 | 77,135 |
| 2019-01-10 | $21.08 | $21.08 | $20.58 | $20.93 | $20.47 | 73,911 |
| 2019-01-09 | $21.46 | $21.66 | $21.37 | $21.37 | $20.90 | 52,143 |
| 2019-01-08 | $21.72 | $21.72 | $20.90 | $21.38 | $20.91 | 64,091 |
| 2019-01-07 | $20.65 | $21.67 | $20.65 | $21.53 | $21.06 | 99,796 |
| 2019-01-04 | $20.41 | $20.88 | $20.30 | $20.62 | $20.17 | 166,711 |
| 2019-01-03 | $20.65 | $20.86 | $20.15 | $20.20 | $19.76 | 142,963 |
| 2019-01-02 | $20.11 | $20.94 | $20.11 | $20.75 | $20.30 | 103,750 |
| 2018-12-31 | $20.27 | $20.47 | $20.07 | $20.39 | $19.94 | 75,733 |
| 2018-12-28 | $19.39 | $20.42 | $19.39 | $20.18 | $19.74 | 90,468 |
| 2018-12-27 | $19.32 | $19.80 | $18.99 | $19.38 | $18.96 | 107,509 |
| 2018-12-26 | $18.65 | $19.84 | $18.06 | $19.80 | $19.37 | 103,304 |
| 2018-12-24 | $17.95 | $18.82 | $17.79 | $18.52 | $18.11 | 56,603 |
| 2018-12-21 | $17.97 | $18.85 | $17.83 | $18.02 | $17.63 | 374,498 |
| 2018-12-20 | $19.37 | $19.46 | $17.98 | $18.03 | $17.64 | 253,327 |
| 2018-12-19 | $19.92 | $20.34 | $19.44 | $19.50 | $19.07 | 135,173 |
| 2018-12-18 | $19.21 | $20.13 | $19.21 | $19.93 | $19.49 | 135,448 |
| 2018-12-17 | $18.99 | $19.73 | $18.68 | $19.09 | $18.67 | 265,206 |
| 2018-12-14 | $18.54 | $19.25 | $18.54 | $18.99 | $18.57 | 112,237 |
| 2018-12-13 | $19.66 | $19.75 | $18.36 | $18.69 | $18.28 | 134,073 |
| 2018-12-12 | $19.83 | $20.32 | $19.45 | $19.76 | $19.33 | 159,589 |
| 2018-12-11 | $20.13 | $20.21 | $19.07 | $19.75 | $19.32 | 140,006 |
| 2018-12-10 | $19.60 | $20.26 | $19.44 | $19.93 | $19.49 | 129,539 |
| 2018-12-07 | $19.92 | $20.10 | $19.14 | $19.75 | $19.24 | 243,238 |
| 2018-12-06 | $19.45 | $20.10 | $19.45 | $20.06 | $19.54 | 142,905 |
| 2018-12-04 | $20.65 | $20.76 | $19.75 | $19.79 | $19.28 | 116,719 |
| 2018-12-03 | $20.19 | $20.79 | $19.93 | $20.49 | $19.96 | 156,129 |
| 2018-11-30 | $22.50 | $22.55 | $19.60 | $20.50 | $19.97 | 270,786 |
| 2018-11-29 | $22.64 | $23.17 | $22.41 | $22.87 | $22.28 | 167,010 |
| 2018-11-28 | $22.38 | $22.71 | $21.84 | $22.65 | $22.07 | 94,619 |
| 2018-11-27 | $22.41 | $22.71 | $22.23 | $22.46 | $21.88 | 74,055 |
| 2018-11-26 | $22.64 | $22.64 | $22.11 | $22.43 | $21.85 | 74,962 |
| 2018-11-23 | $22.29 | $22.80 | $22.17 | $22.32 | $21.74 | 30,521 |
| 2018-11-21 | $22.25 | $22.88 | $22.23 | $22.32 | $21.74 | 48,345 |
| 2018-11-20 | $23.05 | $23.52 | $22.15 | $22.25 | $21.68 | 85,884 |
| 2018-11-19 | $24.89 | $25.27 | $23.43 | $23.49 | $22.88 | 70,931 |
| 2018-11-16 | $25.08 | $25.36 | $24.48 | $25.05 | $24.40 | 99,352 |
| 2018-11-15 | $25.20 | $25.88 | $24.71 | $25.37 | $24.72 | 65,617 |
| 2018-11-14 | $25.97 | $26.67 | $24.84 | $25.42 | $24.76 | 78,798 |
| 2018-11-13 | $26.13 | $26.18 | $25.14 | $25.76 | $25.10 | 131,626 |
| 2018-11-12 | $26.52 | $26.52 | $25.39 | $26.06 | $25.39 | 78,486 |
| 2018-11-09 | $26.76 | $26.76 | $26.36 | $26.50 | $25.82 | 40,726 |
| 2018-11-08 | $26.60 | $26.98 | $26.55 | $26.87 | $26.18 | 123,247 |
| 2018-11-07 | $26.53 | $26.63 | $26.05 | $26.55 | $25.87 | 62,689 |
| 2018-11-06 | $25.94 | $26.62 | $25.69 | $26.52 | $25.84 | 46,407 |
| 2018-11-05 | $25.73 | $26.23 | $25.47 | $26.03 | $25.36 | 53,078 |
| 2018-11-02 | $25.74 | $26.10 | $25.38 | $25.77 | $25.11 | 20,421 |
| 2018-11-01 | $25.34 | $25.81 | $24.72 | $25.65 | $24.99 | 114,222 |
| 2018-10-31 | $27.15 | $27.15 | $25.28 | $25.33 | $24.68 | 138,734 |
| 2018-10-30 | $26.21 | $27.17 | $25.66 | $26.93 | $26.24 | 40,012 |
| 2018-10-29 | $26.13 | $26.96 | $25.81 | $26.17 | $25.50 | 41,889 |
| 2018-10-26 | $26.02 | $26.68 | $25.81 | $25.93 | $25.26 | 52,140 |
| 2018-10-25 | $25.92 | $26.56 | $25.92 | $26.25 | $25.57 | 41,090 |
| 2018-10-24 | $26.58 | $27.39 | $25.87 | $25.90 | $25.23 | 43,555 |
| 2018-10-23 | $26.36 | $26.97 | $25.59 | $26.59 | $25.90 | 59,615 |
| 2018-10-22 | $26.01 | $27.18 | $25.92 | $26.60 | $25.91 | 54,944 |
| 2018-10-19 | $26.54 | $27.13 | $25.70 | $25.93 | $25.26 | 44,350 |
| 2018-10-18 | $26.56 | $27.00 | $25.72 | $26.53 | $25.85 | 62,288 |
| 2018-10-17 | $26.81 | $26.81 | $25.87 | $26.69 | $26.00 | 49,746 |
| 2018-10-16 | $26.94 | $27.33 | $26.22 | $26.89 | $26.20 | 49,602 |
| 2018-10-15 | $26.42 | $27.12 | $26.03 | $26.81 | $26.12 | 51,871 |
| 2018-10-12 | $26.42 | $26.68 | $25.66 | $26.43 | $25.75 | 68,997 |
| 2018-10-11 | $26.11 | $27.00 | $25.95 | $26.09 | $25.42 | 79,568 |
| 2018-10-10 | $26.75 | $27.05 | $26.05 | $26.17 | $25.50 | 61,551 |
| 2018-10-09 | $26.13 | $27.22 | $25.82 | $26.76 | $26.07 | 100,472 |
| 2018-10-08 | $25.57 | $26.33 | $25.31 | $26.12 | $25.45 | 55,630 |
| 2018-10-05 | $26.09 | $26.64 | $25.25 | $25.45 | $24.79 | 75,276 |
| 2018-10-04 | $26.79 | $26.89 | $25.87 | $25.99 | $25.32 | 48,410 |
| 2018-10-03 | $27.47 | $27.47 | $26.62 | $26.88 | $26.19 | 58,890 |
| 2018-10-02 | $27.95 | $28.15 | $27.27 | $27.28 | $26.58 | 116,183 |
| 2018-10-01 | $28.82 | $28.87 | $27.63 | $27.99 | $27.27 | 80,342 |
| 2018-09-28 | $29.18 | $29.18 | $28.51 | $28.77 | $28.03 | 74,480 |
| 2018-09-27 | $28.53 | $29.31 | $28.42 | $29.17 | $28.42 | 58,332 |
| 2018-09-26 | $28.54 | $28.83 | $28.33 | $28.52 | $27.78 | 54,029 |
| 2018-09-25 | $28.87 | $29.80 | $28.29 | $28.49 | $27.76 | 65,825 |
| 2018-09-24 | $29.20 | $30.09 | $28.73 | $28.81 | $28.07 | 71,049 |
| 2018-09-21 | $29.88 | $30.10 | $29.16 | $29.29 | $28.53 | 187,889 |
| 2018-09-20 | $30.47 | $30.47 | $29.49 | $29.89 | $29.12 | 67,161 |
| 2018-09-19 | $30.43 | $30.92 | $30.16 | $30.45 | $29.66 | 73,471 |
| 2018-09-18 | $30.22 | $30.52 | $29.99 | $30.41 | $29.63 | 99,618 |
| 2018-09-17 | $29.43 | $30.82 | $29.43 | $30.21 | $29.43 | 119,332 |
| 2018-09-14 | $30.27 | $30.43 | $29.43 | $29.48 | $28.72 | 50,435 |
| 2018-09-13 | $30.56 | $30.72 | $30.05 | $30.26 | $29.48 | 80,187 |
| 2018-09-12 | $32.27 | $32.30 | $30.33 | $30.45 | $29.66 | 136,033 |
| 2018-09-11 | $30.60 | $32.32 | $30.55 | $32.28 | $31.45 | 114,754 |
| 2018-09-10 | $30.70 | $30.79 | $30.14 | $30.70 | $29.91 | 82,692 |
| 2018-09-07 | $30.42 | $30.85 | $30.05 | $30.49 | $29.70 | 71,281 |
| 2018-09-06 | $31.25 | $31.61 | $30.41 | $30.45 | $29.66 | 41,871 |
| 2018-09-05 | $30.93 | $31.43 | $30.75 | $31.21 | $30.41 | 188,948 |
| 2018-09-04 | $30.95 | $31.15 | $30.38 | $30.93 | $30.13 | 168,416 |
| 2018-08-31 | $30.98 | $31.23 | $30.66 | $30.94 | $30.14 | 62,953 |
| 2018-08-30 | $31.50 | $31.87 | $30.67 | $31.05 | $30.17 | 90,353 |
| 2018-08-29 | $32.62 | $32.81 | $31.39 | $31.59 | $30.70 | 80,576 |
| 2018-08-28 | $32.90 | $33.49 | $32.45 | $32.77 | $31.84 | 69,214 |
| 2018-08-27 | $33.80 | $33.80 | $31.80 | $32.60 | $31.68 | 87,033 |
| 2018-08-24 | $31.13 | $33.93 | $31.13 | $33.55 | $32.60 | 148,782 |
| 2018-08-23 | $34.21 | $34.90 | $29.60 | $30.65 | $29.78 | 260,755 |
| 2018-08-22 | $31.95 | $32.95 | $31.91 | $32.50 | $31.58 | 192,892 |
| 2018-08-21 | $31.43 | $32.85 | $30.60 | $31.95 | $31.05 | 168,212 |
| 2018-08-20 | $30.12 | $31.77 | $30.12 | $31.44 | $30.55 | 140,494 |
| 2018-08-17 | $29.50 | $30.52 | $29.24 | $30.13 | $29.28 | 71,142 |
| 2018-08-16 | $29.55 | $29.90 | $29.28 | $29.56 | $28.72 | 39,507 |
| 2018-08-15 | $30.50 | $30.65 | $29.09 | $29.48 | $28.65 | 60,790 |
| 2018-08-14 | $29.44 | $30.69 | $29.41 | $30.60 | $29.73 | 74,229 |
| 2018-08-13 | $28.97 | $29.55 | $28.47 | $29.42 | $28.59 | 55,452 |
| 2018-08-10 | $28.55 | $29.11 | $28.40 | $28.95 | $28.13 | 59,823 |
| 2018-08-09 | $28.45 | $28.92 | $28.32 | $28.54 | $27.73 | 55,800 |
| 2018-08-08 | $28.45 | $28.55 | $28.13 | $28.41 | $27.61 | 60,406 |
| 2018-08-07 | $28.59 | $28.70 | $28.29 | $28.39 | $27.59 | 53,301 |
| 2018-08-06 | $28.51 | $28.65 | $28.09 | $28.49 | $27.68 | 43,545 |
| 2018-08-03 | $28.77 | $29.56 | $27.42 | $28.45 | $27.64 | 65,636 |
| 2018-08-02 | $28.10 | $28.89 | $28.10 | $28.76 | $27.95 | 79,630 |
| 2018-08-01 | $28.40 | $29.29 | $27.80 | $28.21 | $27.41 | 58,259 |
| 2018-07-31 | $28.08 | $28.75 | $28.08 | $28.41 | $27.61 | 99,531 |
| 2018-07-30 | $28.25 | $28.25 | $27.14 | $27.98 | $27.19 | 70,491 |
| 2018-07-27 | $28.71 | $29.31 | $28.00 | $28.24 | $27.44 | 89,419 |
| 2018-07-26 | $28.22 | $29.02 | $28.22 | $28.70 | $27.89 | 57,369 |
| 2018-07-25 | $28.41 | $29.03 | $28.02 | $28.23 | $27.43 | 78,137 |
| 2018-07-24 | $29.00 | $29.31 | $28.33 | $28.44 | $27.64 | 64,384 |
| 2018-07-23 | $28.75 | $29.23 | $28.75 | $28.99 | $28.17 | 46,396 |
| 2018-07-20 | $28.99 | $29.24 | $28.79 | $28.84 | $28.02 | 51,339 |
| 2018-07-19 | $28.63 | $29.40 | $28.63 | $29.12 | $28.30 | 55,757 |
| 2018-07-18 | $27.96 | $28.75 | $27.96 | $28.71 | $27.90 | 71,688 |
| 2018-07-17 | $27.44 | $28.07 | $27.44 | $27.97 | $27.18 | 63,251 |
| 2018-07-16 | $27.43 | $27.53 | $26.99 | $27.48 | $26.70 | 64,196 |
| 2018-07-13 | $27.37 | $27.60 | $27.23 | $27.40 | $26.62 | 125,935 |
| 2018-07-12 | $27.97 | $27.97 | $27.14 | $27.29 | $26.52 | 126,488 |
| 2018-07-11 | $28.00 | $28.09 | $27.73 | $27.86 | $27.07 | 95,768 |
| 2018-07-10 | $28.44 | $28.95 | $27.92 | $28.10 | $27.30 | 69,809 |
| 2018-07-09 | $28.70 | $28.70 | $28.17 | $28.41 | $27.61 | 58,348 |
| 2018-07-06 | $28.48 | $28.73 | $28.24 | $28.55 | $27.74 | 63,836 |
| 2018-07-05 | $28.75 | $28.75 | $28.10 | $28.47 | $27.66 | 93,412 |
| 2018-07-03 | $27.49 | $28.71 | $27.49 | $28.66 | $27.85 | 69,738 |
| 2018-07-02 | $27.39 | $27.58 | $27.13 | $27.40 | $26.62 | 243,391 |
| 2018-06-29 | $28.20 | $28.57 | $27.44 | $27.44 | $26.66 | 130,808 |
| 2018-06-28 | $28.36 | $28.93 | $28.02 | $28.10 | $27.30 | 105,763 |
| 2018-06-27 | $28.96 | $29.11 | $28.26 | $28.32 | $27.52 | 98,038 |
| 2018-06-26 | $28.65 | $29.25 | $28.65 | $29.09 | $28.27 | 110,519 |
| 2018-06-25 | $28.38 | $29.25 | $27.86 | $28.70 | $27.89 | 146,677 |
| 2018-06-22 | $28.18 | $28.59 | $27.85 | $28.55 | $27.74 | 246,077 |
| 2018-06-21 | $28.21 | $28.28 | $27.70 | $28.01 | $27.22 | 99,744 |
| 2018-06-20 | $28.30 | $28.57 | $27.78 | $28.13 | $27.33 | 81,910 |
| 2018-06-19 | $27.86 | $28.38 | $27.60 | $28.31 | $27.51 | 133,605 |
| 2018-06-18 | $27.81 | $28.31 | $27.50 | $28.15 | $27.35 | 109,444 |
| 2018-06-15 | $27.55 | $28.32 | $27.05 | $27.82 | $27.03 | 245,515 |
| 2018-06-14 | $28.57 | $28.57 | $27.87 | $28.00 | $27.21 | 104,405 |
| 2018-06-13 | $29.12 | $29.18 | $28.29 | $28.57 | $27.76 | 120,814 |
| 2018-06-12 | $30.66 | $30.66 | $28.99 | $29.15 | $28.32 | 111,021 |
| 2018-06-11 | $30.45 | $30.88 | $30.45 | $30.55 | $29.69 | 98,525 |
| 2018-06-08 | $30.46 | $30.76 | $30.40 | $30.46 | $29.60 | 47,216 |
| 2018-06-07 | $31.34 | $31.52 | $30.35 | $30.45 | $29.59 | 70,342 |
| 2018-06-06 | $31.00 | $31.65 | $30.58 | $31.30 | $30.41 | 113,898 |
| 2018-06-05 | $30.16 | $31.09 | $29.89 | $31.00 | $30.12 | 118,715 |
| 2018-06-04 | $29.77 | $30.48 | $29.67 | $30.08 | $29.23 | 48,729 |
| 2018-06-01 | $30.16 | $30.16 | $29.63 | $29.66 | $28.74 | 51,902 |
| 2018-05-31 | $30.69 | $30.69 | $29.26 | $30.01 | $29.08 | 77,645 |
| 2018-05-30 | $29.77 | $30.70 | $29.73 | $30.59 | $29.65 | 81,133 |
| 2018-05-29 | $30.25 | $30.70 | $29.66 | $29.83 | $28.91 | 92,430 |
| 2018-05-25 | $28.89 | $30.51 | $28.86 | $30.46 | $29.52 | 87,205 |
| 2018-05-24 | $29.25 | $29.25 | $28.30 | $29.08 | $28.18 | 142,896 |
| 2018-05-23 | $27.85 | $30.75 | $27.85 | $29.20 | $28.30 | 200,272 |
| 2018-05-22 | $30.53 | $31.12 | $30.45 | $30.51 | $29.57 | 132,410 |
| 2018-05-21 | $30.47 | $30.71 | $29.93 | $30.51 | $29.57 | 157,441 |
| 2018-05-18 | $30.53 | $30.84 | $30.29 | $30.45 | $29.51 | 74,938 |
| 2018-05-17 | $30.39 | $30.87 | $30.31 | $30.54 | $29.60 | 53,400 |
| 2018-05-16 | $29.96 | $30.93 | $29.96 | $30.44 | $29.50 | 75,122 |
| 2018-05-15 | $29.44 | $30.06 | $29.19 | $29.79 | $28.87 | 79,458 |
| 2018-05-14 | $29.67 | $30.20 | $29.38 | $29.45 | $28.54 | 66,922 |
| 2018-05-11 | $29.26 | $30.31 | $29.26 | $29.66 | $28.74 | 36,936 |
| 2018-05-10 | $29.51 | $29.92 | $28.95 | $29.27 | $28.37 | 64,757 |
| 2018-05-09 | $29.39 | $30.47 | $28.69 | $29.62 | $28.71 | 87,612 |
| 2018-05-08 | $29.09 | $29.38 | $28.68 | $29.33 | $28.42 | 83,457 |
| 2018-05-07 | $29.93 | $30.23 | $29.14 | $29.14 | $28.24 | 60,094 |
| 2018-05-04 | $29.85 | $30.85 | $29.62 | $29.92 | $29.00 | 86,722 |
| 2018-05-03 | $29.73 | $30.38 | $29.70 | $30.00 | $29.07 | 90,396 |
| 2018-05-02 | $29.62 | $30.10 | $29.58 | $29.74 | $28.82 | 106,990 |
| 2018-05-01 | $30.65 | $30.65 | $29.65 | $29.72 | $28.80 | 70,231 |
| 2018-04-30 | $31.56 | $32.09 | $30.61 | $30.63 | $29.68 | 75,431 |
| 2018-04-27 | $30.91 | $31.52 | $30.67 | $31.45 | $30.48 | 55,824 |
| 2018-04-26 | $30.67 | $31.29 | $30.57 | $30.85 | $29.90 | 61,467 |
| 2018-04-25 | $30.76 | $30.85 | $30.37 | $30.61 | $29.66 | 103,888 |
| 2018-04-24 | $30.91 | $31.14 | $30.57 | $30.71 | $29.76 | 79,190 |
| 2018-04-23 | $30.29 | $31.02 | $30.28 | $30.77 | $29.82 | 68,995 |
| 2018-04-20 | $30.73 | $31.54 | $30.21 | $30.28 | $29.34 | 100,269 |
| 2018-04-19 | $31.07 | $31.23 | $30.48 | $30.90 | $29.95 | 118,623 |
| 2018-04-18 | $32.13 | $32.42 | $30.90 | $31.02 | $30.06 | 111,083 |
| 2018-04-17 | $31.78 | $32.48 | $31.69 | $32.12 | $31.13 | 118,965 |
| 2018-04-16 | $31.56 | $31.98 | $30.93 | $31.60 | $30.62 | 75,681 |
| 2018-04-13 | $31.99 | $31.99 | $30.75 | $31.45 | $30.48 | 149,909 |
| 2018-04-12 | $32.14 | $32.14 | $31.58 | $31.61 | $30.63 | 91,629 |
| 2018-04-11 | $31.94 | $32.33 | $31.66 | $31.94 | $30.95 | 80,018 |
| 2018-04-10 | $32.24 | $32.33 | $31.89 | $32.06 | $31.07 | 79,840 |
| 2018-04-09 | $32.05 | $32.49 | $31.90 | $32.01 | $31.02 | 130,308 |
| 2018-04-06 | $31.68 | $32.30 | $31.63 | $32.00 | $31.01 | 113,651 |
| 2018-04-05 | $31.50 | $31.89 | $31.26 | $31.82 | $30.84 | 115,465 |
| 2018-04-04 | $30.86 | $31.60 | $30.86 | $31.40 | $30.43 | 133,691 |
| 2018-04-03 | $30.95 | $31.59 | $30.40 | $31.17 | $30.21 | 140,308 |
| 2018-04-02 | $30.76 | $31.92 | $30.60 | $30.68 | $29.73 | 190,343 |
| 2018-03-29 | $30.87 | $31.35 | $30.13 | $30.91 | $29.96 | 272,780 |
| 2018-03-28 | $30.51 | $31.29 | $30.45 | $30.87 | $29.92 | 151,118 |
| 2018-03-27 | $30.99 | $30.99 | $30.44 | $30.56 | $29.62 | 133,862 |
| 2018-03-26 | $30.00 | $31.01 | $30.00 | $30.76 | $29.81 | 212,669 |
| 2018-03-23 | $30.70 | $31.09 | $29.42 | $29.46 | $28.55 | 271,324 |
| 2018-03-22 | $30.50 | $31.15 | $30.50 | $30.56 | $29.62 | 142,131 |
| 2018-03-21 | $29.78 | $31.35 | $29.61 | $31.05 | $30.09 | 243,084 |
| 2018-03-20 | $28.72 | $29.82 | $28.53 | $29.76 | $28.84 | 308,060 |
| 2018-03-19 | $26.53 | $27.85 | $26.27 | $27.63 | $26.78 | 188,993 |
| 2018-03-16 | $25.20 | $28.00 | $25.06 | $26.47 | $25.65 | 429,558 |
| 2018-03-15 | $23.36 | $23.66 | $22.94 | $23.37 | $22.65 | 170,860 |
| 2018-03-14 | $22.64 | $23.47 | $22.47 | $23.26 | $22.54 | 157,029 |
| 2018-03-13 | $22.16 | $22.95 | $22.16 | $22.54 | $21.84 | 133,919 |
| 2018-03-12 | $21.87 | $22.70 | $21.84 | $22.04 | $21.36 | 108,702 |
| 2018-03-09 | $21.82 | $21.90 | $21.36 | $21.81 | $21.14 | 81,809 |
| 2018-03-08 | $22.08 | $22.45 | $21.53 | $21.72 | $21.05 | 70,542 |
| 2018-03-07 | $22.20 | $22.32 | $21.63 | $21.82 | $21.15 | 62,204 |
| 2018-03-06 | $21.68 | $22.43 | $21.48 | $22.34 | $21.65 | 66,452 |
| 2018-03-05 | $22.38 | $22.41 | $21.47 | $21.62 | $20.95 | 117,698 |
| 2018-03-02 | $21.96 | $23.01 | $21.96 | $22.56 | $21.78 | 49,802 |
| 2018-03-01 | $22.10 | $22.38 | $21.93 | $22.18 | $21.42 | 98,783 |
| 2018-02-28 | $22.69 | $22.91 | $22.11 | $22.16 | $21.40 | 71,771 |
| 2018-02-27 | $22.69 | $23.07 | $22.34 | $22.54 | $21.76 | 110,546 |
| 2018-02-26 | $22.39 | $22.84 | $22.32 | $22.52 | $21.74 | 90,133 |
| 2018-02-23 | $22.28 | $22.33 | $21.80 | $22.23 | $21.46 | 40,616 |
| 2018-02-22 | $21.72 | $22.42 | $21.67 | $22.11 | $21.35 | 44,394 |
| 2018-02-21 | $21.65 | $22.45 | $21.65 | $21.72 | $20.97 | 53,566 |
| 2018-02-20 | $22.43 | $23.12 | $21.51 | $21.66 | $20.91 | 62,927 |
| 2018-02-16 | $22.69 | $23.81 | $22.32 | $22.69 | $21.91 | 98,757 |
| 2018-02-15 | $23.10 | $23.10 | $21.99 | $22.86 | $22.07 | 299,226 |
| 2018-02-14 | $21.87 | $23.13 | $21.87 | $23.01 | $22.22 | 96,742 |
| 2018-02-13 | $22.93 | $22.94 | $21.92 | $22.12 | $21.36 | 104,949 |
| 2018-02-12 | $23.20 | $23.20 | $22.58 | $22.95 | $22.16 | 108,663 |
| 2018-02-09 | $22.46 | $23.34 | $22.27 | $23.15 | $22.35 | 166,140 |
| 2018-02-08 | $22.48 | $22.65 | $21.98 | $22.20 | $21.44 | 109,576 |
| 2018-02-07 | $21.65 | $22.68 | $21.39 | $22.40 | $21.63 | 90,724 |
| 2018-02-06 | $21.11 | $22.23 | $21.05 | $21.66 | $20.91 | 183,716 |
| 2018-02-05 | $22.47 | $22.90 | $21.47 | $21.61 | $20.87 | 104,190 |
| 2018-02-02 | $23.33 | $23.33 | $22.47 | $22.60 | $21.82 | 105,430 |
| 2018-02-01 | $23.26 | $23.90 | $23.09 | $23.51 | $22.70 | 132,764 |
| 2018-01-31 | $24.02 | $24.16 | $23.29 | $23.51 | $22.70 | 95,362 |
| 2018-01-30 | $24.11 | $24.27 | $23.91 | $23.98 | $23.15 | 71,790 |
| 2018-01-29 | $24.21 | $24.66 | $23.84 | $24.29 | $23.45 | 87,403 |
| 2018-01-26 | $24.17 | $24.30 | $23.82 | $24.17 | $23.34 | 51,070 |
| 2018-01-25 | $24.44 | $24.44 | $23.92 | $24.20 | $23.37 | 50,435 |
| 2018-01-24 | $24.53 | $24.81 | $24.06 | $24.32 | $23.48 | 50,632 |
| 2018-01-23 | $24.58 | $25.62 | $24.34 | $24.54 | $23.69 | 49,246 |
| 2018-01-22 | $24.60 | $24.95 | $24.35 | $24.68 | $23.83 | 88,240 |
| 2018-01-19 | $24.17 | $24.82 | $24.17 | $24.61 | $23.76 | 85,325 |
| 2018-01-18 | $24.70 | $24.70 | $24.12 | $24.14 | $23.31 | 63,152 |
| 2018-01-17 | $24.51 | $24.99 | $24.50 | $24.69 | $23.84 | 87,426 |
| 2018-01-16 | $25.06 | $25.48 | $24.27 | $24.33 | $23.49 | 92,894 |
| 2018-01-12 | $25.70 | $26.00 | $24.97 | $25.04 | $24.18 | 127,658 |
| 2018-01-11 | $25.44 | $25.75 | $25.00 | $25.57 | $24.69 | 158,863 |
| 2018-01-10 | $25.34 | $25.51 | $24.67 | $25.28 | $24.41 | 96,080 |
| 2018-01-09 | $25.79 | $25.79 | $24.05 | $25.36 | $24.49 | 200,724 |
| 2018-01-08 | $26.10 | $26.38 | $25.74 | $26.11 | $25.21 | 65,560 |
| 2018-01-05 | $26.25 | $26.47 | $25.70 | $26.03 | $25.13 | 63,796 |
| 2018-01-04 | $26.55 | $26.59 | $25.37 | $26.17 | $25.27 | 133,615 |
| 2018-01-03 | $26.51 | $26.53 | $26.07 | $26.53 | $25.62 | 100,804 |
| 2018-01-02 | $26.68 | $27.33 | $26.27 | $26.46 | $25.55 | 61,758 |
| 2017-12-29 | $26.54 | $26.77 | $26.23 | $26.46 | $25.55 | 104,851 |
| 2017-12-28 | $27.00 | $27.00 | $26.29 | $26.50 | $25.59 | 64,307 |
| 2017-12-27 | $27.25 | $27.25 | $26.79 | $27.06 | $26.13 | 74,388 |
| 2017-12-26 | $27.06 | $27.55 | $26.99 | $27.22 | $26.28 | 81,804 |
| 2017-12-22 | $27.18 | $27.18 | $26.65 | $27.07 | $26.14 | 93,767 |
| 2017-12-21 | $27.47 | $27.77 | $27.09 | $27.20 | $26.26 | 81,079 |
| 2017-12-20 | $27.34 | $27.45 | $26.98 | $27.35 | $26.41 | 101,755 |
| 2017-12-19 | $27.53 | $27.72 | $27.07 | $27.19 | $26.25 | 114,325 |
| 2017-12-18 | $27.35 | $28.12 | $27.35 | $27.52 | $26.57 | 183,502 |
| 2017-12-15 | $26.73 | $27.25 | $26.49 | $27.04 | $26.11 | 299,652 |
| 2017-12-14 | $27.01 | $27.08 | $26.29 | $26.71 | $25.79 | 125,794 |
| 2017-12-13 | $26.46 | $27.09 | $26.01 | $26.81 | $25.89 | 155,127 |
| 2017-12-12 | $27.09 | $27.38 | $26.40 | $26.46 | $25.55 | 99,346 |
| 2017-12-11 | $27.87 | $27.87 | $26.88 | $27.07 | $26.14 | 169,694 |
| 2017-12-08 | $26.77 | $27.85 | $26.54 | $27.75 | $26.79 | 197,708 |
| 2017-12-07 | $25.82 | $26.81 | $25.82 | $26.70 | $25.78 | 321,054 |
| 2017-12-06 | $25.62 | $26.40 | $25.37 | $25.71 | $24.82 | 227,553 |
| 2017-12-05 | $25.61 | $25.75 | $25.05 | $25.56 | $24.68 | 178,208 |
| 2017-12-04 | $25.73 | $26.28 | $25.41 | $25.56 | $24.68 | 162,256 |
| 2017-12-01 | $25.78 | $25.84 | $24.71 | $25.43 | $24.55 | 258,480 |
| 2017-11-30 | $25.43 | $26.40 | $25.43 | $25.79 | $24.90 | 330,779 |
| 2017-11-29 | $25.74 | $26.60 | $25.12 | $25.43 | $24.55 | 328,011 |
| 2017-11-28 | $25.84 | $26.38 | $25.22 | $25.74 | $24.85 | 234,334 |
| 2017-11-27 | $24.67 | $25.92 | $24.67 | $25.82 | $24.93 | 365,838 |
| 2017-11-24 | $24.95 | $25.91 | $23.90 | $25.00 | $24.06 | 145,463 |
| 2017-11-22 | $24.19 | $25.15 | $24.01 | $24.79 | $23.86 | 151,741 |
| 2017-11-21 | $26.25 | $26.25 | $23.70 | $24.22 | $23.31 | 234,261 |
| 2017-11-20 | $21.67 | $22.30 | $21.32 | $22.01 | $21.19 | 148,933 |
| 2017-11-17 | $21.35 | $22.12 | $20.86 | $21.66 | $20.85 | 168,968 |
| 2017-11-16 | $20.98 | $21.51 | $20.78 | $21.23 | $20.44 | 95,925 |
| 2017-11-15 | $20.79 | $21.21 | $20.23 | $20.89 | $20.11 | 38,062 |
| 2017-11-14 | $20.83 | $21.08 | $20.04 | $20.90 | $20.12 | 61,851 |
| 2017-11-13 | $21.37 | $21.44 | $20.68 | $20.85 | $20.07 | 62,214 |
| 2017-11-10 | $21.23 | $21.80 | $21.21 | $21.38 | $20.58 | 42,244 |
| 2017-11-09 | $20.91 | $21.61 | $20.44 | $21.24 | $20.44 | 63,737 |
| 2017-11-08 | $20.92 | $20.98 | $20.37 | $20.92 | $20.14 | 50,340 |
| 2017-11-07 | $21.37 | $21.81 | $20.66 | $21.02 | $20.23 | 31,338 |
| 2017-11-06 | $21.27 | $21.78 | $21.05 | $21.41 | $20.61 | 44,821 |
| 2017-11-03 | $21.82 | $21.87 | $21.17 | $21.23 | $20.44 | 47,339 |
| 2017-11-02 | $21.60 | $22.10 | $20.72 | $21.81 | $20.99 | 63,224 |
| 2017-11-01 | $21.79 | $21.79 | $21.10 | $21.61 | $20.80 | 146,108 |
| 2017-10-31 | $21.46 | $21.98 | $21.18 | $21.76 | $20.95 | 101,045 |
| 2017-10-30 | $21.79 | $21.79 | $21.18 | $21.48 | $20.68 | 43,972 |
| 2017-10-27 | $22.01 | $22.16 | $21.48 | $21.96 | $21.14 | 65,610 |
| 2017-10-26 | $21.80 | $22.16 | $21.77 | $22.03 | $21.21 | 51,948 |
| 2017-10-25 | $21.75 | $22.07 | $21.36 | $21.79 | $20.97 | 41,607 |
| 2017-10-24 | $21.65 | $22.08 | $21.51 | $21.75 | $20.94 | 51,465 |
| 2017-10-23 | $21.25 | $21.75 | $20.35 | $21.51 | $20.70 | 91,318 |
| 2017-10-20 | $21.20 | $21.58 | $21.17 | $21.31 | $20.51 | 54,114 |
| 2017-10-19 | $20.56 | $21.11 | $20.43 | $20.93 | $20.15 | 77,555 |
| 2017-10-18 | $20.64 | $21.10 | $20.37 | $20.73 | $19.95 | 81,819 |
| 2017-10-17 | $20.02 | $20.73 | $20.00 | $20.51 | $19.74 | 87,539 |
| 2017-10-16 | $20.09 | $20.25 | $19.72 | $20.13 | $19.38 | 99,359 |
| 2017-10-13 | $19.90 | $20.37 | $19.61 | $20.15 | $19.40 | 161,525 |
| 2017-10-12 | $20.56 | $20.56 | $19.76 | $19.79 | $19.05 | 80,854 |
| 2017-10-11 | $20.47 | $20.66 | $20.38 | $20.57 | $19.80 | 85,757 |
| 2017-10-10 | $20.31 | $20.56 | $20.01 | $20.51 | $19.74 | 347,360 |
| 2017-10-09 | $20.64 | $20.64 | $20.02 | $20.17 | $19.41 | 43,484 |
| 2017-10-06 | $20.32 | $20.64 | $20.32 | $20.53 | $19.76 | 52,233 |
| 2017-10-05 | $20.32 | $20.59 | $20.13 | $20.50 | $19.73 | 42,034 |
| 2017-10-04 | $20.35 | $20.62 | $20.11 | $20.31 | $19.55 | 54,316 |
| 2017-10-03 | $20.11 | $20.41 | $19.75 | $20.33 | $19.57 | 83,113 |
| 2017-10-02 | $19.93 | $20.15 | $19.53 | $20.12 | $19.37 | 62,658 |
| 2017-09-29 | $20.04 | $20.16 | $19.74 | $19.87 | $19.13 | 61,288 |
| 2017-09-28 | $19.92 | $20.24 | $19.30 | $19.90 | $19.15 | 57,091 |
| 2017-09-27 | $19.16 | $20.03 | $19.06 | $20.01 | $19.26 | 123,376 |
| 2017-09-26 | $18.94 | $19.22 | $18.71 | $19.15 | $18.43 | 123,492 |
| 2017-09-25 | $19.05 | $19.49 | $18.79 | $18.84 | $18.13 | 108,221 |
| 2017-09-22 | $18.45 | $19.21 | $18.45 | $19.03 | $18.32 | 160,433 |
| 2017-09-21 | $18.86 | $18.91 | $18.60 | $18.64 | $17.94 | 65,842 |
| 2017-09-20 | $18.94 | $19.12 | $18.66 | $18.76 | $18.06 | 162,195 |
| 2017-09-19 | $19.03 | $19.15 | $18.71 | $18.94 | $18.23 | 88,912 |
| 2017-09-18 | $18.99 | $19.10 | $18.74 | $19.02 | $18.31 | 116,139 |
| 2017-09-15 | $19.03 | $19.09 | $18.77 | $18.97 | $18.26 | 120,022 |
| 2017-09-14 | $18.75 | $19.05 | $18.73 | $18.98 | $18.27 | 48,596 |
| 2017-09-13 | $18.80 | $19.22 | $18.78 | $18.91 | $18.20 | 82,892 |
| 2017-09-12 | $18.77 | $18.97 | $18.68 | $18.70 | $18.00 | 68,844 |
| 2017-09-11 | $18.06 | $18.79 | $18.06 | $18.65 | $17.95 | 97,169 |
| 2017-09-08 | $18.30 | $18.33 | $17.87 | $17.99 | $17.32 | 71,111 |
| 2017-09-07 | $18.16 | $18.31 | $18.04 | $18.29 | $17.61 | 63,478 |
| 2017-09-06 | $17.95 | $18.16 | $17.79 | $18.06 | $17.38 | 77,439 |
| 2017-09-05 | $18.03 | $18.28 | $17.76 | $17.82 | $17.15 | 87,965 |
| 2017-09-01 | $18.06 | $18.38 | $17.97 | $18.22 | $17.54 | 86,493 |
| 2017-08-31 | $17.74 | $18.20 | $17.65 | $18.13 | $17.45 | 108,914 |
| 2017-08-30 | $18.01 | $18.13 | $17.60 | $17.63 | $16.97 | 97,961 |
| 2017-08-29 | $17.88 | $18.20 | $17.74 | $18.09 | $17.41 | 104,947 |
| 2017-08-28 | $18.05 | $18.24 | $17.87 | $18.02 | $17.35 | 81,990 |
| 2017-08-25 | $18.07 | $18.41 | $17.97 | $18.08 | $17.40 | 52,753 |
| 2017-08-24 | $17.72 | $18.30 | $17.61 | $18.11 | $17.36 | 121,780 |
| 2017-08-23 | $17.82 | $17.89 | $17.58 | $17.60 | $16.87 | 89,004 |
| 2017-08-22 | $17.87 | $18.10 | $17.82 | $17.85 | $17.11 | 74,302 |
| 2017-08-21 | $17.62 | $18.03 | $17.43 | $17.74 | $17.00 | 140,393 |
| 2017-08-18 | $17.44 | $18.00 | $17.44 | $17.77 | $17.03 | 202,163 |
| 2017-08-17 | $19.64 | $19.69 | $17.43 | $17.49 | $16.76 | 384,242 |
| 2017-08-16 | $19.99 | $20.77 | $19.63 | $19.80 | $18.97 | 394,078 |
| 2017-08-15 | $20.43 | $20.43 | $19.02 | $19.14 | $18.34 | 208,831 |
| 2017-08-14 | $20.60 | $20.86 | $20.33 | $20.51 | $19.66 | 82,509 |
| 2017-08-11 | $20.61 | $20.75 | $20.45 | $20.58 | $19.72 | 130,917 |
| 2017-08-10 | $20.66 | $20.74 | $20.23 | $20.60 | $19.74 | 82,604 |
| 2017-08-09 | $20.97 | $21.48 | $20.44 | $20.84 | $19.97 | 78,731 |
| 2017-08-08 | $20.72 | $21.50 | $20.70 | $21.05 | $20.17 | 195,922 |
| 2017-08-07 | $20.86 | $21.09 | $20.65 | $20.82 | $19.95 | 164,916 |
| 2017-08-04 | $20.81 | $21.00 | $20.59 | $20.74 | $19.88 | 280,786 |
| 2017-08-03 | $21.22 | $21.26 | $20.78 | $20.79 | $19.92 | 84,925 |
| 2017-08-02 | $21.91 | $21.92 | $21.20 | $21.25 | $20.36 | 144,381 |
| 2017-08-01 | $22.24 | $22.25 | $21.65 | $21.92 | $21.01 | 309,583 |
| 2017-07-31 | $22.63 | $22.63 | $21.99 | $22.15 | $21.23 | 137,194 |
| 2017-07-28 | $21.90 | $22.58 | $21.90 | $22.46 | $21.52 | 361,899 |
| 2017-07-27 | $21.70 | $22.19 | $21.59 | $22.00 | $21.08 | 117,003 |
| 2017-07-26 | $22.07 | $22.07 | $21.56 | $21.63 | $20.73 | 159,015 |
| 2017-07-25 | $21.30 | $22.20 | $21.30 | $21.96 | $21.04 | 119,665 |
| 2017-07-24 | $21.88 | $21.95 | $21.16 | $21.21 | $20.33 | 139,070 |
| 2017-07-21 | $21.83 | $21.99 | $21.52 | $21.95 | $21.04 | 77,515 |
| 2017-07-20 | $21.75 | $21.85 | $21.38 | $21.72 | $20.81 | 89,143 |
| 2017-07-19 | $21.45 | $21.75 | $21.21 | $21.63 | $20.73 | 91,521 |
| 2017-07-18 | $21.25 | $21.56 | $20.87 | $21.37 | $20.48 | 108,306 |
| 2017-07-17 | $21.21 | $21.67 | $20.94 | $21.36 | $20.47 | 152,810 |
| 2017-07-14 | $21.23 | $21.47 | $20.91 | $21.29 | $20.40 | 103,964 |
| 2017-07-13 | $20.54 | $21.31 | $20.30 | $21.17 | $20.29 | 106,948 |
| 2017-07-12 | $20.63 | $21.00 | $20.47 | $20.64 | $19.78 | 140,999 |
| 2017-07-11 | $20.00 | $20.79 | $19.36 | $20.55 | $19.69 | 172,098 |
| 2017-07-10 | $20.68 | $21.30 | $19.89 | $19.93 | $19.10 | 146,123 |
| 2017-07-07 | $20.78 | $21.00 | $20.59 | $20.62 | $19.76 | 148,289 |
| 2017-07-06 | $21.13 | $21.26 | $20.67 | $20.73 | $19.87 | 154,564 |
| 2017-07-05 | $21.58 | $21.66 | $21.21 | $21.32 | $20.43 | 75,296 |
| 2017-07-03 | $21.24 | $21.67 | $21.24 | $21.58 | $20.68 | 68,199 |
| 2017-06-30 | $21.64 | $21.86 | $21.20 | $21.22 | $20.34 | 132,835 |
| 2017-06-29 | $21.45 | $21.78 | $21.18 | $21.56 | $20.66 | 117,993 |
| 2017-06-28 | $20.76 | $21.44 | $20.76 | $21.35 | $20.46 | 74,626 |
| 2017-06-27 | $20.41 | $20.84 | $20.31 | $20.72 | $19.86 | 103,871 |
| 2017-06-26 | $20.46 | $20.83 | $20.36 | $20.40 | $19.55 | 112,752 |
| 2017-06-23 | $19.89 | $20.54 | $19.80 | $20.48 | $19.63 | 154,023 |
| 2017-06-22 | $19.99 | $20.20 | $19.56 | $19.95 | $19.12 | 133,028 |
| 2017-06-21 | $20.22 | $20.22 | $19.91 | $20.00 | $19.17 | 120,193 |
| 2017-06-20 | $20.50 | $20.52 | $20.15 | $20.25 | $19.41 | 88,517 |
| 2017-06-19 | $20.51 | $20.69 | $19.97 | $20.59 | $19.73 | 120,105 |
| 2017-06-16 | $20.40 | $20.57 | $20.20 | $20.31 | $19.46 | 164,038 |
| 2017-06-15 | $20.59 | $20.88 | $19.68 | $20.67 | $19.81 | 99,119 |
| 2017-06-14 | $20.73 | $20.80 | $20.33 | $20.73 | $19.87 | 200,577 |
| 2017-06-13 | $21.08 | $21.08 | $20.61 | $20.65 | $19.79 | 107,430 |
| 2017-06-12 | $20.57 | $21.53 | $20.57 | $20.97 | $20.10 | 121,540 |
| 2017-06-09 | $19.96 | $20.66 | $19.69 | $20.57 | $19.71 | 105,485 |
| 2017-06-08 | $19.63 | $20.40 | $19.27 | $19.97 | $19.14 | 110,313 |
| 2017-06-07 | $19.03 | $19.56 | $18.85 | $19.48 | $18.67 | 119,971 |
| 2017-06-06 | $19.04 | $19.13 | $18.60 | $19.00 | $18.21 | 73,452 |
| 2017-06-05 | $18.45 | $19.36 | $18.44 | $19.22 | $18.42 | 98,051 |
| 2017-06-02 | $18.61 | $18.75 | $18.34 | $18.41 | $17.64 | 135,404 |
| 2017-06-01 | $18.25 | $18.90 | $18.02 | $18.65 | $17.87 | 195,898 |
| 2017-05-31 | $18.24 | $18.33 | $17.75 | $18.25 | $17.49 | 84,115 |
| 2017-05-30 | $18.44 | $18.45 | $18.00 | $18.22 | $17.46 | 64,647 |
| 2017-05-26 | $18.67 | $18.67 | $18.28 | $18.45 | $17.68 | 52,793 |
| 2017-05-25 | $18.74 | $18.90 | $18.53 | $18.58 | $17.81 | 136,152 |
| 2017-05-24 | $18.29 | $18.82 | $18.29 | $18.63 | $17.78 | 131,212 |
| 2017-05-23 | $18.21 | $18.49 | $17.99 | $18.45 | $17.61 | 103,543 |
| 2017-05-22 | $17.40 | $18.40 | $17.38 | $18.26 | $17.42 | 107,713 |
| 2017-05-19 | $17.76 | $17.76 | $17.42 | $17.59 | $16.78 | 108,228 |
| 2017-05-18 | $17.54 | $17.89 | $17.42 | $17.65 | $16.84 | 75,903 |
| 2017-05-17 | $17.87 | $19.26 | $17.41 | $17.48 | $16.68 | 132,045 |
| 2017-05-16 | $18.39 | $18.39 | $17.34 | $17.88 | $17.06 | 83,167 |
| 2017-05-15 | $18.61 | $18.83 | $18.28 | $18.37 | $17.53 | 44,935 |
| 2017-05-12 | $18.82 | $18.82 | $18.38 | $18.57 | $17.72 | 57,781 |
| 2017-05-11 | $19.10 | $19.23 | $18.48 | $18.99 | $18.12 | 76,542 |
| 2017-05-10 | $19.26 | $19.60 | $19.13 | $19.35 | $18.46 | 146,033 |
| 2017-05-09 | $19.26 | $19.74 | $19.24 | $19.31 | $18.43 | 114,312 |
| 2017-05-08 | $19.45 | $19.82 | $19.07 | $19.21 | $18.33 | 48,827 |
| 2017-05-05 | $18.97 | $19.42 | $18.84 | $19.37 | $18.48 | 42,023 |
| 2017-05-04 | $18.72 | $19.02 | $18.58 | $18.87 | $18.01 | 37,096 |
| 2017-05-03 | $18.82 | $19.27 | $18.64 | $18.72 | $17.86 | 44,990 |
| 2017-05-02 | $18.67 | $18.97 | $18.67 | $18.81 | $17.95 | 48,844 |
| 2017-05-01 | $18.91 | $19.22 | $18.53 | $18.61 | $17.76 | 105,682 |
| 2017-04-28 | $19.00 | $19.00 | $18.33 | $18.79 | $17.93 | 138,957 |
| 2017-04-27 | $19.13 | $19.28 | $17.71 | $19.10 | $18.23 | 52,234 |
| 2017-04-26 | $18.44 | $19.18 | $18.44 | $19.04 | $18.17 | 115,840 |
| 2017-04-25 | $18.51 | $19.00 | $18.29 | $18.35 | $17.51 | 121,754 |
| 2017-04-24 | $18.00 | $18.51 | $17.85 | $18.38 | $17.54 | 127,455 |
| 2017-04-21 | $17.96 | $18.00 | $17.78 | $17.80 | $16.99 | 117,677 |
| 2017-04-20 | $17.75 | $18.26 | $17.75 | $17.86 | $17.04 | 95,877 |
| 2017-04-19 | $18.33 | $18.33 | $17.63 | $17.71 | $16.90 | 68,686 |
| 2017-04-18 | $17.78 | $18.41 | $17.78 | $18.38 | $17.54 | 66,130 |
| 2017-04-17 | $17.73 | $17.95 | $17.58 | $17.92 | $17.10 | 66,785 |
| 2017-04-13 | $17.74 | $17.89 | $17.37 | $17.59 | $16.78 | 72,410 |
| 2017-04-12 | $18.20 | $18.20 | $17.65 | $17.79 | $16.98 | 62,882 |
| 2017-04-11 | $16.59 | $18.35 | $15.54 | $18.24 | $17.40 | 1,534 |
| 2017-04-10 | $16.90 | $17.76 | $16.51 | $16.55 | $15.79 | 202,536 |
| 2017-04-07 | $16.56 | $16.91 | $16.56 | $16.64 | $15.88 | 84,687 |
| 2017-04-06 | $16.10 | $16.92 | $16.02 | $16.89 | $16.12 | 51,482 |
| 2017-04-05 | $16.25 | $16.39 | $15.91 | $16.01 | $15.28 | 83,182 |
| 2017-04-04 | $16.64 | $16.64 | $16.00 | $16.11 | $15.37 | 78,763 |
| 2017-04-03 | $17.03 | $17.03 | $16.51 | $16.52 | $15.76 | 55,912 |
| 2017-03-31 | $17.21 | $17.43 | $16.99 | $17.00 | $16.22 | 45,607 |
| 2017-03-30 | $17.02 | $17.31 | $17.02 | $17.26 | $16.47 | 46,814 |
| 2017-03-29 | $17.10 | $17.42 | $16.98 | $17.02 | $16.24 | 69,116 |
| 2017-03-28 | $17.05 | $17.21 | $16.85 | $17.15 | $16.36 | 47,290 |
| 2017-03-27 | $16.95 | $17.58 | $16.95 | $17.14 | $16.36 | 69,307 |
| 2017-03-24 | $17.34 | $17.52 | $17.08 | $17.19 | $16.40 | 124,879 |
| 2017-03-23 | $18.28 | $18.38 | $17.25 | $17.33 | $16.54 | 140,812 |
| 2017-03-22 | $18.28 | $18.42 | $18.06 | $18.36 | $17.52 | 41,832 |
| 2017-03-21 | $19.01 | $19.01 | $18.35 | $18.41 | $17.57 | 56,318 |
| 2017-03-20 | $18.69 | $18.90 | $18.59 | $18.86 | $18.00 | 50,606 |
| 2017-03-17 | $18.60 | $18.80 | $18.38 | $18.64 | $17.79 | 241,775 |
| 2017-03-16 | $18.37 | $18.75 | $18.34 | $18.55 | $17.70 | 78,790 |
| 2017-03-15 | $18.75 | $18.89 | $18.38 | $18.58 | $17.73 | 51,910 |
| 2017-03-14 | $18.66 | $18.93 | $18.49 | $18.64 | $17.79 | 96,944 |
| 2017-03-13 | $18.86 | $19.16 | $18.67 | $18.80 | $17.94 | 130,028 |
| 2017-03-10 | $18.18 | $19.69 | $17.27 | $18.85 | $17.99 | 3,670 |
| 2017-03-09 | $17.10 | $17.19 | $16.59 | $16.67 | $15.91 | 111,129 |
| 2017-03-08 | $16.52 | $17.14 | $16.39 | $17.10 | $16.32 | 52,744 |
| 2017-03-07 | $16.29 | $16.68 | $16.29 | $16.48 | $15.73 | 55,737 |
| 2017-03-06 | $16.60 | $16.72 | $16.43 | $16.64 | $15.88 | 36,781 |
| 2017-03-03 | $16.87 | $17.01 | $16.50 | $16.69 | $15.93 | 50,432 |
| 2017-03-02 | $16.60 | $17.21 | $16.57 | $16.90 | $16.13 | 136,047 |
| 2017-03-01 | $16.79 | $16.79 | $16.48 | $16.60 | $15.84 | 125,681 |
| 2017-02-28 | $17.14 | $17.23 | $16.60 | $16.67 | $15.91 | 92,813 |
| 2017-02-27 | $17.33 | $17.41 | $17.10 | $17.12 | $16.34 | 151,280 |
| 2017-02-24 | $17.16 | $17.87 | $16.92 | $17.29 | $16.50 | 64,321 |
| 2017-02-23 | $17.76 | $18.18 | $17.22 | $17.32 | $16.47 | 70,620 |
| 2017-02-22 | $17.84 | $18.07 | $17.60 | $17.75 | $16.88 | 23,624 |
| 2017-02-21 | $18.07 | $18.07 | $17.68 | $17.87 | $16.99 | 88,976 |
| 2017-02-17 | $18.12 | $18.20 | $17.66 | $17.92 | $17.04 | 78,478 |
| 2017-02-16 | $18.32 | $18.32 | $17.77 | $18.10 | $17.21 | 53,256 |
| 2017-02-15 | $18.17 | $18.49 | $18.01 | $18.30 | $17.40 | 86,432 |
| 2017-02-14 | $17.90 | $18.33 | $17.76 | $18.33 | $17.43 | 86,836 |
| 2017-02-13 | $17.71 | $18.11 | $17.39 | $18.03 | $17.14 | 81,775 |
| 2017-02-10 | $17.73 | $17.78 | $17.30 | $17.59 | $16.73 | 48,172 |
| 2017-02-09 | $17.09 | $17.65 | $17.09 | $17.54 | $16.68 | 59,348 |
| 2017-02-08 | $16.04 | $17.24 | $16.03 | $17.11 | $16.27 | 130,883 |
| 2017-02-07 | $15.99 | $16.08 | $15.77 | $16.08 | $15.29 | 90,143 |
| 2017-02-06 | $15.96 | $16.05 | $15.85 | $15.90 | $15.12 | 70,107 |
| 2017-02-03 | $16.03 | $16.30 | $15.92 | $16.15 | $15.36 | 43,285 |
| 2017-02-02 | $16.10 | $16.10 | $15.90 | $15.95 | $15.17 | 80,197 |
| 2017-02-01 | $16.05 | $16.20 | $15.90 | $16.07 | $15.28 | 109,934 |
| 2017-01-31 | $15.96 | $16.18 | $15.89 | $16.05 | $15.26 | 155,697 |
| 2017-01-30 | $16.24 | $16.30 | $15.94 | $16.18 | $15.39 | 113,637 |
| 2017-01-27 | $16.86 | $16.86 | $16.31 | $16.34 | $15.54 | 42,863 |
| 2017-01-26 | $17.16 | $17.24 | $16.79 | $16.90 | $16.07 | 25,804 |
| 2017-01-25 | $17.26 | $17.26 | $16.95 | $17.22 | $16.37 | 51,071 |
| 2017-01-24 | $16.76 | $17.07 | $16.57 | $16.97 | $16.14 | 38,202 |
| 2017-01-23 | $16.90 | $16.93 | $16.63 | $16.67 | $15.85 | 56,636 |
| 2017-01-20 | $16.74 | $17.32 | $16.74 | $16.89 | $16.06 | 36,499 |
| 2017-01-19 | $17.22 | $17.40 | $16.64 | $16.79 | $15.97 | 58,933 |
| 2017-01-18 | $17.57 | $17.57 | $17.00 | $17.12 | $16.28 | 73,581 |
| 2017-01-17 | $17.76 | $18.11 | $17.53 | $17.54 | $16.68 | 57,071 |
| 2017-01-13 | $17.78 | $17.89 | $17.56 | $17.81 | $16.94 | 29,118 |
| 2017-01-12 | $17.92 | $18.11 | $17.56 | $17.66 | $16.79 | 63,447 |
| 2017-01-11 | $17.89 | $18.16 | $17.73 | $18.08 | $17.19 | 83,558 |
| 2017-01-10 | $17.15 | $17.80 | $17.10 | $17.79 | $16.92 | 168,473 |
| 2017-01-09 | $17.82 | $17.83 | $17.10 | $17.26 | $16.41 | 62,379 |
| 2017-01-06 | $18.08 | $18.08 | $17.53 | $17.92 | $17.04 | 107,132 |
| 2017-01-05 | $19.30 | $19.30 | $17.91 | $17.91 | $17.03 | 58,436 |
| 2017-01-04 | $19.40 | $19.82 | $19.34 | $19.50 | $18.54 | 93,391 |
| 2017-01-03 | $18.90 | $19.35 | $18.83 | $19.27 | $18.32 | 73,216 |
| 2016-12-30 | $18.86 | $19.07 | $18.68 | $18.84 | $17.92 | 71,302 |
| 2016-12-29 | $18.50 | $18.82 | $18.38 | $18.71 | $17.79 | 46,002 |
| 2016-12-28 | $18.69 | $18.77 | $18.48 | $18.54 | $17.63 | 66,884 |
| 2016-12-27 | $18.32 | $18.97 | $18.32 | $18.62 | $17.71 | 36,225 |
| 2016-12-23 | $18.40 | $18.58 | $18.26 | $18.56 | $17.65 | 33,587 |
| 2016-12-22 | $19.04 | $19.04 | $18.03 | $18.34 | $17.44 | 96,446 |
| 2016-12-21 | $19.39 | $19.52 | $19.10 | $19.12 | $18.18 | 51,257 |
| 2016-12-20 | $19.39 | $19.82 | $19.29 | $19.64 | $18.68 | 38,796 |
| 2016-12-19 | $19.20 | $19.47 | $19.07 | $19.27 | $18.32 | 49,061 |
| 2016-12-16 | $19.00 | $19.55 | $19.00 | $19.12 | $18.18 | 113,908 |
| 2016-12-15 | $18.72 | $19.16 | $18.65 | $19.01 | $18.08 | 81,978 |
| 2016-12-14 | $19.15 | $19.15 | $18.62 | $18.64 | $17.73 | 41,243 |
| 2016-12-13 | $19.43 | $19.61 | $19.15 | $19.20 | $18.26 | 48,445 |
| 2016-12-12 | $19.52 | $19.75 | $19.34 | $19.42 | $18.47 | 70,227 |
| 2016-12-09 | $19.36 | $19.69 | $19.19 | $19.59 | $18.63 | 123,907 |
| 2016-12-08 | $19.11 | $19.68 | $18.98 | $19.29 | $18.34 | 114,643 |
| 2016-12-07 | $19.06 | $19.30 | $18.72 | $18.98 | $18.05 | 60,677 |
| 2016-12-06 | $18.38 | $19.18 | $18.29 | $18.99 | $18.06 | 87,925 |
| 2016-12-05 | $17.94 | $18.49 | $17.94 | $18.47 | $17.56 | 108,458 |
| 2016-12-02 | $17.67 | $17.84 | $17.50 | $17.81 | $16.94 | 60,483 |
| 2016-12-01 | $17.29 | $17.78 | $17.29 | $17.57 | $16.71 | 82,177 |
| 2016-11-30 | $17.68 | $17.80 | $16.99 | $17.36 | $16.51 | 193,509 |
| 2016-11-29 | $18.09 | $18.15 | $17.64 | $17.75 | $16.88 | 145,977 |
| 2016-11-28 | $18.64 | $18.78 | $17.92 | $18.00 | $17.12 | 185,884 |
| 2016-11-25 | $19.09 | $19.09 | $18.64 | $18.69 | $17.77 | 64,226 |
| 2016-11-23 | $19.05 | $19.48 | $18.86 | $19.09 | $18.09 | 167,085 |
| 2016-11-22 | $19.95 | $20.48 | $18.45 | $19.15 | $18.15 | 247,794 |
| 2016-11-21 | $21.41 | $21.41 | $20.86 | $20.89 | $19.80 | 146,529 |
| 2016-11-18 | $21.51 | $21.93 | $20.90 | $21.30 | $20.19 | 140,212 |
| 2016-11-17 | $21.24 | $21.82 | $21.14 | $21.59 | $20.46 | 137,089 |
| 2016-11-16 | $21.53 | $21.54 | $21.02 | $21.24 | $20.13 | 245,385 |
| 2016-11-15 | $21.74 | $21.79 | $21.20 | $21.43 | $20.31 | 99,845 |
| 2016-11-14 | $22.10 | $22.73 | $21.74 | $21.85 | $20.71 | 97,253 |
| 2016-11-11 | $21.76 | $22.24 | $21.06 | $21.87 | $20.73 | 135,953 |
| 2016-11-10 | $20.31 | $21.62 | $20.28 | $21.58 | $20.46 | 83,344 |
| 2016-11-09 | $19.31 | $20.14 | $18.99 | $20.02 | $18.98 | 175,756 |
| 2016-11-08 | $19.55 | $19.80 | $19.13 | $19.59 | $18.57 | 105,040 |
| 2016-11-07 | $19.91 | $19.91 | $19.49 | $19.51 | $18.49 | 68,914 |
| 2016-11-04 | $19.38 | $19.78 | $19.05 | $19.49 | $18.47 | 94,195 |
| 2016-11-03 | $19.13 | $19.52 | $19.13 | $19.24 | $18.24 | 47,372 |
| 2016-11-02 | $19.14 | $19.43 | $19.06 | $19.25 | $18.25 | 24,664 |
| 2016-11-01 | $19.72 | $19.81 | $18.90 | $19.13 | $18.13 | 52,721 |
| 2016-10-31 | $19.65 | $19.92 | $19.41 | $19.86 | $18.82 | 51,583 |
| 2016-10-28 | $19.73 | $19.79 | $19.46 | $19.64 | $18.62 | 51,503 |
| 2016-10-27 | $19.75 | $19.84 | $19.40 | $19.72 | $18.69 | 56,052 |
| 2016-10-26 | $19.84 | $19.98 | $19.62 | $19.72 | $18.69 | 45,038 |
| 2016-10-25 | $20.11 | $20.17 | $19.73 | $19.83 | $18.80 | 27,545 |
| 2016-10-24 | $20.08 | $20.47 | $20.08 | $20.21 | $19.16 | 22,464 |
| 2016-10-21 | $19.86 | $20.21 | $19.67 | $20.08 | $19.03 | 100,584 |
| 2016-10-20 | $20.09 | $20.23 | $19.85 | $20.06 | $19.01 | 39,375 |
| 2016-10-19 | $20.07 | $20.35 | $19.93 | $20.17 | $19.12 | 41,897 |
| 2016-10-18 | $20.05 | $20.13 | $19.82 | $20.02 | $18.98 | 40,327 |
| 2016-10-17 | $20.04 | $20.33 | $19.83 | $20.00 | $18.96 | 41,559 |
| 2016-10-14 | $20.01 | $20.20 | $20.00 | $20.18 | $19.13 | 70,742 |
| 2016-10-13 | $19.78 | $20.06 | $19.62 | $20.00 | $18.96 | 55,681 |
| 2016-10-12 | $19.42 | $20.14 | $19.42 | $20.01 | $18.97 | 53,485 |
| 2016-10-11 | $19.66 | $19.66 | $19.34 | $19.42 | $18.41 | 40,143 |
| 2016-10-10 | $19.68 | $19.86 | $19.61 | $19.69 | $18.66 | 24,049 |
| 2016-10-07 | $19.50 | $19.74 | $19.26 | $19.61 | $18.59 | 76,801 |
| 2016-10-06 | $19.70 | $19.71 | $19.27 | $19.47 | $18.46 | 42,177 |
| 2016-10-05 | $19.65 | $19.87 | $19.59 | $19.61 | $18.59 | 60,128 |
| 2016-10-04 | $20.76 | $20.76 | $19.59 | $19.68 | $18.65 | 37,979 |
| 2016-10-03 | $19.97 | $21.01 | $19.86 | $20.60 | $19.53 | 84,302 |
| 2016-09-30 | $19.69 | $20.39 | $19.50 | $19.93 | $18.89 | 111,313 |
| 2016-09-29 | $19.70 | $19.89 | $19.55 | $19.60 | $18.58 | 34,723 |
| 2016-09-28 | $19.62 | $19.73 | $19.58 | $19.65 | $18.63 | 31,074 |
| 2016-09-27 | $19.53 | $19.96 | $19.51 | $19.64 | $18.62 | 38,161 |
| 2016-09-26 | $19.76 | $20.05 | $19.41 | $19.77 | $18.74 | 44,411 |
| 2016-09-23 | $19.88 | $20.00 | $19.75 | $19.75 | $18.72 | 28,045 |
| 2016-09-22 | $19.95 | $20.00 | $19.74 | $19.79 | $18.76 | 109,239 |
| 2016-09-21 | $19.84 | $20.00 | $19.67 | $19.93 | $18.89 | 21,253 |
| 2016-09-20 | $19.85 | $20.08 | $19.65 | $19.74 | $18.71 | 41,262 |
| 2016-09-19 | $20.03 | $20.52 | $19.70 | $19.88 | $18.84 | 57,243 |
| 2016-09-16 | $20.20 | $20.50 | $19.80 | $20.06 | $19.01 | 144,553 |
| 2016-09-15 | $19.75 | $20.43 | $19.69 | $20.19 | $19.14 | 140,567 |
| 2016-09-14 | $19.42 | $20.00 | $19.20 | $19.90 | $18.86 | 66,711 |
| 2016-09-13 | $19.41 | $19.48 | $18.97 | $19.40 | $18.39 | 67,395 |
| 2016-09-12 | $18.98 | $19.47 | $18.93 | $19.40 | $18.39 | 66,869 |
| 2016-09-09 | $19.21 | $19.36 | $19.02 | $19.03 | $18.04 | 61,882 |
| 2016-09-08 | $19.35 | $19.40 | $19.00 | $19.34 | $18.33 | 69,808 |
| 2016-09-07 | $19.31 | $19.52 | $19.20 | $19.47 | $18.46 | 58,795 |
| 2016-09-06 | $19.77 | $19.77 | $19.08 | $19.16 | $18.16 | 46,239 |
| 2016-09-02 | $19.49 | $19.84 | $19.39 | $19.84 | $18.81 | 25,459 |
| 2016-09-01 | $19.49 | $19.79 | $19.24 | $19.59 | $18.57 | 78,717 |
| 2016-08-31 | $19.50 | $19.80 | $19.46 | $19.55 | $18.53 | 39,382 |
| 2016-08-30 | $19.85 | $20.02 | $19.40 | $19.41 | $18.40 | 39,541 |
| 2016-08-29 | $19.78 | $19.97 | $19.29 | $19.91 | $18.87 | 51,704 |
| 2016-08-26 | $19.81 | $19.95 | $19.45 | $19.78 | $18.75 | 67,515 |
| 2016-08-25 | $19.14 | $19.95 | $17.34 | $19.69 | $18.61 | 66,034 |
| 2016-08-24 | $19.77 | $19.88 | $19.22 | $19.40 | $18.33 | 66,151 |
| 2016-08-23 | $19.60 | $20.00 | $19.49 | $19.89 | $18.80 | 54,544 |
| 2016-08-22 | $19.60 | $19.66 | $19.24 | $19.47 | $18.40 | 54,145 |
| 2016-08-19 | $19.83 | $20.35 | $19.50 | $19.70 | $18.62 | 134,176 |
| 2016-08-18 | $19.88 | $19.90 | $19.68 | $19.82 | $18.73 | 135,590 |
| 2016-08-17 | $18.49 | $20.97 | $18.49 | $19.78 | $18.69 | 371,552 |
| 2016-08-16 | $17.78 | $17.90 | $17.56 | $17.73 | $16.75 | 68,348 |
| 2016-08-15 | $17.62 | $17.97 | $17.53 | $17.91 | $16.93 | 29,726 |
| 2016-08-12 | $17.60 | $17.75 | $17.14 | $17.55 | $16.58 | 46,545 |
| 2016-08-11 | $16.89 | $17.63 | $16.74 | $17.57 | $16.60 | 69,784 |
| 2016-08-10 | $16.70 | $16.95 | $16.54 | $16.56 | $15.65 | 56,935 |
| 2016-08-09 | $17.41 | $17.41 | $16.65 | $16.70 | $15.78 | 60,519 |
| 2016-08-08 | $17.34 | $17.68 | $16.95 | $17.48 | $16.52 | 52,579 |
| 2016-08-05 | $16.94 | $17.87 | $16.94 | $17.71 | $16.74 | 129,858 |
| 2016-08-04 | $16.07 | $16.94 | $16.07 | $16.89 | $15.96 | 38,352 |
| 2016-08-03 | $16.55 | $16.74 | $16.19 | $16.68 | $15.76 | 38,665 |
| 2016-08-02 | $16.84 | $16.84 | $15.44 | $16.59 | $15.68 | 75,824 |
| 2016-08-01 | $16.82 | $16.98 | $16.63 | $16.97 | $16.04 | 41,055 |
| 2016-07-29 | $16.76 | $16.91 | $16.51 | $16.68 | $15.76 | 51,864 |
| 2016-07-28 | $17.18 | $17.18 | $16.38 | $16.81 | $15.89 | 29,138 |
| 2016-07-27 | $17.45 | $17.68 | $17.07 | $17.24 | $16.29 | 31,325 |
| 2016-07-26 | $16.61 | $17.38 | $16.46 | $17.36 | $16.41 | 168,045 |
| 2016-07-25 | $16.48 | $16.64 | $16.44 | $16.49 | $15.58 | 155,771 |
| 2016-07-22 | $16.59 | $16.59 | $16.32 | $16.47 | $15.56 | 132,135 |
| 2016-07-21 | $17.36 | $17.36 | $16.72 | $16.72 | $15.80 | 53,408 |
| 2016-07-20 | $17.27 | $17.51 | $17.12 | $17.41 | $16.45 | 46,651 |
| 2016-07-19 | $17.18 | $17.50 | $17.16 | $17.19 | $16.24 | 45,339 |
| 2016-07-18 | $16.87 | $17.22 | $16.87 | $17.15 | $16.21 | 45,166 |
| 2016-07-15 | $16.82 | $17.00 | $16.40 | $16.85 | $15.92 | 38,052 |
| 2016-07-14 | $17.39 | $17.39 | $16.62 | $16.68 | $15.76 | 51,941 |
| 2016-07-13 | $17.30 | $17.89 | $16.88 | $17.34 | $16.39 | 76,404 |
| 2016-07-12 | $17.44 | $17.89 | $17.01 | $17.25 | $16.30 | 50,373 |
| 2016-07-11 | $16.53 | $17.08 | $16.46 | $17.04 | $16.10 | 118,615 |
| 2016-07-08 | $16.06 | $16.62 | $15.98 | $16.52 | $15.61 | 81,150 |
| 2016-07-07 | $15.86 | $15.93 | $15.74 | $15.85 | $14.98 | 46,787 |
| 2016-07-06 | $15.75 | $16.00 | $15.38 | $15.84 | $14.97 | 64,069 |
| 2016-07-05 | $15.77 | $15.93 | $15.44 | $15.51 | $14.66 | 55,654 |
| 2016-07-01 | $15.55 | $15.86 | $15.47 | $15.80 | $14.93 | 61,554 |
| 2016-06-30 | $15.25 | $15.53 | $14.73 | $15.53 | $14.68 | 133,016 |
| 2016-06-29 | $15.20 | $15.52 | $15.16 | $15.23 | $14.39 | 113,375 |
| 2016-06-28 | $15.40 | $15.67 | $15.05 | $15.25 | $14.41 | 104,638 |
| 2016-06-27 | $15.84 | $15.84 | $14.93 | $15.39 | $14.54 | 104,650 |
| 2016-06-24 | $15.60 | $15.98 | $15.33 | $15.93 | $15.05 | 234,171 |
| 2016-06-23 | $16.33 | $16.49 | $16.06 | $16.18 | $15.29 | 45,424 |
| 2016-06-22 | $16.22 | $16.50 | $16.06 | $16.13 | $15.24 | 95,205 |
| 2016-06-21 | $16.52 | $16.55 | $16.03 | $16.14 | $15.25 | 74,804 |
| 2016-06-20 | $16.48 | $16.78 | $16.40 | $16.45 | $15.55 | 36,440 |
| 2016-06-17 | $16.26 | $16.68 | $16.14 | $16.32 | $15.42 | 129,634 |
| 2016-06-16 | $16.15 | $16.30 | $15.96 | $16.21 | $15.32 | 47,105 |
| 2016-06-15 | $16.07 | $16.63 | $16.07 | $16.23 | $15.34 | 67,633 |
| 2016-06-14 | $15.81 | $16.24 | $15.81 | $16.09 | $15.21 | 68,806 |
| 2016-06-13 | $15.96 | $16.09 | $15.64 | $15.93 | $15.05 | 85,626 |
| 2016-06-10 | $15.81 | $16.15 | $15.59 | $16.05 | $15.17 | 65,032 |
| 2016-06-09 | $15.76 | $15.96 | $15.57 | $15.95 | $15.07 | 55,685 |
| 2016-06-08 | $15.98 | $16.17 | $15.46 | $16.11 | $15.22 | 67,824 |
| 2016-06-07 | $15.63 | $15.97 | $15.52 | $15.90 | $15.03 | 72,404 |
| 2016-06-06 | $15.76 | $16.03 | $15.38 | $15.75 | $14.88 | 64,424 |
| 2016-06-03 | $15.99 | $16.02 | $15.79 | $15.82 | $14.95 | 46,154 |
| 2016-06-02 | $15.49 | $16.01 | $15.45 | $15.96 | $15.08 | 41,970 |
| 2016-06-01 | $15.43 | $15.67 | $15.43 | $15.57 | $14.71 | 53,768 |
| 2016-05-31 | $16.14 | $16.17 | $15.41 | $15.55 | $14.69 | 74,992 |
| 2016-05-27 | $15.57 | $16.20 | $15.40 | $16.18 | $15.29 | 39,206 |
| 2016-05-26 | $15.49 | $16.21 | $15.49 | $15.61 | $14.75 | 54,347 |
| 2016-05-25 | $15.64 | $16.04 | $15.26 | $15.57 | $14.66 | 47,884 |
| 2016-05-24 | $15.12 | $15.92 | $15.11 | $15.73 | $14.81 | 86,356 |
| 2016-05-23 | $15.83 | $16.27 | $15.10 | $15.16 | $14.27 | 101,150 |
| 2016-05-20 | $15.07 | $15.90 | $14.87 | $15.87 | $14.94 | 156,300 |
| 2016-05-19 | $14.35 | $15.23 | $14.28 | $15.06 | $14.18 | 223,487 |
| 2016-05-18 | $14.01 | $15.22 | $14.01 | $14.44 | $13.59 | 477,892 |
| 2016-05-17 | $16.28 | $16.37 | $15.96 | $16.11 | $15.17 | 153,615 |
| 2016-05-16 | $16.14 | $16.42 | $15.95 | $16.24 | $15.29 | 112,493 |
| 2016-05-13 | $16.23 | $16.63 | $15.98 | $16.09 | $15.15 | 106,791 |
| 2016-05-12 | $16.27 | $16.46 | $16.13 | $16.39 | $15.43 | 56,895 |
| 2016-05-11 | $17.31 | $17.31 | $16.19 | $16.32 | $15.36 | 47,526 |
| 2016-05-10 | $17.46 | $18.30 | $17.03 | $17.47 | $16.45 | 87,934 |
| 2016-05-09 | $17.17 | $17.78 | $17.01 | $17.50 | $16.47 | 41,600 |
| 2016-05-06 | $16.97 | $17.46 | $16.85 | $17.16 | $16.15 | 75,750 |
| 2016-05-05 | $17.41 | $17.41 | $16.94 | $16.97 | $15.98 | 75,950 |
| 2016-05-04 | $17.27 | $17.59 | $17.05 | $17.40 | $16.38 | 99,806 |
| 2016-05-03 | $17.41 | $17.76 | $16.89 | $17.36 | $16.34 | 89,432 |
| 2016-05-02 | $17.93 | $17.93 | $17.32 | $17.45 | $16.43 | 60,989 |
| 2016-04-29 | $18.16 | $18.16 | $17.77 | $17.96 | $16.91 | 36,350 |
| 2016-04-28 | $18.10 | $18.41 | $17.93 | $18.18 | $17.11 | 120,827 |
| 2016-04-27 | $18.49 | $18.53 | $18.17 | $18.26 | $17.19 | 71,550 |
| 2016-04-26 | $18.04 | $18.70 | $17.90 | $18.57 | $17.48 | 77,663 |
| 2016-04-25 | $18.33 | $18.33 | $17.78 | $18.08 | $17.02 | 56,451 |
| 2016-04-22 | $18.49 | $18.64 | $18.15 | $18.37 | $17.29 | 67,252 |
| 2016-04-21 | $19.00 | $19.09 | $18.45 | $18.48 | $17.40 | 65,247 |
| 2016-04-20 | $18.69 | $19.05 | $18.30 | $19.02 | $17.91 | 134,822 |
| 2016-04-19 | $19.31 | $19.37 | $18.59 | $18.64 | $17.55 | 80,536 |
| 2016-04-18 | $19.28 | $19.44 | $19.05 | $19.20 | $18.07 | 84,921 |
| 2016-04-15 | $18.74 | $19.34 | $18.74 | $19.27 | $18.14 | 89,648 |
| 2016-04-14 | $19.06 | $19.22 | $18.56 | $18.86 | $17.75 | 87,101 |
| 2016-04-13 | $18.38 | $19.27 | $18.31 | $19.09 | $17.97 | 81,141 |
| 2016-04-12 | $17.65 | $18.64 | $17.50 | $18.23 | $17.16 | 83,547 |
| 2016-04-11 | $16.71 | $17.99 | $15.75 | $17.65 | $16.62 | 780,912 |
| 2016-04-08 | $16.72 | $16.79 | $16.30 | $16.67 | $15.69 | 120,259 |
| 2016-04-07 | $16.85 | $17.13 | $16.68 | $16.77 | $15.79 | 111,189 |
| 2016-04-06 | $17.53 | $17.70 | $16.80 | $16.97 | $15.98 | 113,836 |
| 2016-04-05 | $18.13 | $18.20 | $17.44 | $17.50 | $16.47 | 143,103 |
| 2016-04-04 | $18.98 | $19.21 | $18.25 | $18.30 | $17.23 | 68,459 |
| 2016-04-01 | $17.56 | $19.07 | $17.56 | $18.90 | $17.79 | 81,564 |
| 2016-03-31 | $18.24 | $18.37 | $17.68 | $17.83 | $16.78 | 61,691 |
| 2016-03-30 | $18.01 | $18.45 | $17.81 | $18.35 | $17.27 | 33,656 |
| 2016-03-29 | $17.44 | $18.18 | $17.44 | $18.08 | $17.02 | 60,610 |
| 2016-03-28 | $17.61 | $17.92 | $17.42 | $17.52 | $16.49 | 77,068 |
| 2016-03-24 | $17.51 | $17.77 | $17.43 | $17.72 | $16.68 | 36,012 |
| 2016-03-23 | $17.85 | $18.05 | $17.46 | $17.50 | $16.47 | 63,192 |
| 2016-03-22 | $17.89 | $18.19 | $17.63 | $18.04 | $16.98 | 49,129 |
| 2016-03-21 | $18.65 | $19.06 | $18.06 | $18.10 | $17.04 | 53,369 |
| 2016-03-18 | $18.77 | $18.99 | $18.51 | $18.72 | $17.62 | 250,386 |
| 2016-03-17 | $17.90 | $18.71 | $17.90 | $18.62 | $17.53 | 57,805 |
| 2016-03-16 | $17.58 | $17.99 | $17.50 | $17.93 | $16.88 | 67,368 |
| 2016-03-15 | $18.04 | $20.38 | $17.46 | $17.69 | $16.65 | 61,063 |
| 2016-03-14 | $17.64 | $18.60 | $17.40 | $18.11 | $17.05 | 124,235 |
| 2016-03-11 | $17.78 | $17.99 | $16.81 | $17.53 | $16.50 | 225,186 |
| 2016-03-10 | $18.83 | $19.49 | $18.73 | $19.34 | $18.21 | 118,488 |
| 2016-03-09 | $19.26 | $19.39 | $18.59 | $18.68 | $17.59 | 80,513 |
| 2016-03-08 | $18.58 | $19.32 | $18.58 | $19.15 | $18.03 | 96,244 |
| 2016-03-07 | $18.63 | $19.22 | $18.42 | $18.63 | $17.54 | 73,933 |
| 2016-03-04 | $18.81 | $19.19 | $18.60 | $18.71 | $17.61 | 47,860 |
| 2016-03-03 | $18.50 | $18.83 | $18.33 | $18.80 | $17.70 | 67,455 |
| 2016-03-02 | $18.81 | $19.18 | $17.88 | $18.62 | $17.53 | 66,089 |
| 2016-03-01 | $18.53 | $18.83 | $18.19 | $18.81 | $17.71 | 169,784 |
| 2016-02-29 | $18.14 | $18.75 | $18.14 | $18.49 | $17.41 | 85,266 |
| 2016-02-26 | $18.35 | $18.35 | $17.32 | $18.17 | $17.10 | 62,408 |
| 2016-02-25 | $18.55 | $18.55 | $17.56 | $18.45 | $17.31 | 82,661 |
| 2016-02-24 | $18.01 | $18.52 | $17.89 | $18.42 | $17.28 | 77,367 |
| 2016-02-23 | $18.03 | $18.54 | $18.01 | $18.15 | $17.03 | 86,160 |
| 2016-02-22 | $18.00 | $18.34 | $16.88 | $18.03 | $16.92 | 84,581 |
| 2016-02-19 | $17.99 | $18.24 | $17.10 | $17.93 | $16.82 | 75,098 |
| 2016-02-18 | $17.97 | $18.43 | $17.78 | $18.21 | $17.09 | 60,586 |
| 2016-02-17 | $18.31 | $18.63 | $17.80 | $18.01 | $16.90 | 98,900 |
| 2016-02-16 | $18.13 | $18.58 | $16.29 | $18.12 | $17.00 | 84,636 |
| 2016-02-12 | $17.33 | $18.05 | $16.71 | $18.00 | $16.89 | 137,064 |
| 2016-02-11 | $16.74 | $17.26 | $16.56 | $17.21 | $16.15 | 130,394 |
| 2016-02-10 | $16.21 | $17.22 | $16.21 | $16.91 | $15.87 | 153,500 |
| 2016-02-09 | $16.56 | $16.81 | $15.46 | $16.20 | $15.20 | 183,404 |
| 2016-02-08 | $17.17 | $17.26 | $16.21 | $16.70 | $15.67 | 118,231 |
| 2016-02-05 | $18.52 | $19.27 | $17.27 | $17.85 | $16.75 | 133,805 |
| 2016-02-04 | $19.43 | $19.81 | $18.47 | $18.57 | $17.42 | 84,963 |
| 2016-02-03 | $20.48 | $20.48 | $19.30 | $19.46 | $18.26 | 46,675 |
| 2016-02-02 | $20.52 | $20.65 | $20.04 | $20.38 | $19.12 | 137,937 |
| 2016-02-01 | $20.54 | $20.95 | $20.40 | $20.61 | $19.34 | 82,000 |
| 2016-01-29 | $20.21 | $20.93 | $20.21 | $20.66 | $19.39 | 64,333 |
| 2016-01-28 | $20.62 | $20.86 | $19.96 | $20.08 | $18.84 | 42,460 |
| 2016-01-27 | $20.13 | $20.76 | $19.65 | $20.36 | $19.10 | 107,911 |
| 2016-01-26 | $19.11 | $20.37 | $19.05 | $20.26 | $19.01 | 150,161 |
| 2016-01-25 | $19.43 | $20.00 | $18.95 | $18.99 | $17.82 | 63,410 |
| 2016-01-22 | $19.06 | $19.52 | $18.91 | $19.51 | $18.31 | 56,347 |
| 2016-01-21 | $18.94 | $19.18 | $18.80 | $18.85 | $17.69 | 54,355 |
| 2016-01-20 | $18.40 | $19.15 | $17.93 | $18.94 | $17.77 | 124,025 |
| 2016-01-19 | $19.52 | $19.55 | $18.54 | $18.61 | $17.46 | 86,406 |
| 2016-01-15 | $18.85 | $19.49 | $18.76 | $19.34 | $18.15 | 127,849 |
| 2016-01-14 | $19.11 | $19.79 | $18.95 | $19.43 | $18.23 | 82,395 |
| 2016-01-13 | $19.55 | $19.79 | $18.86 | $19.07 | $17.89 | 99,435 |
| 2016-01-12 | $19.65 | $19.98 | $19.28 | $19.52 | $18.32 | 74,763 |
| 2016-01-11 | $19.26 | $19.52 | $18.95 | $19.37 | $18.17 | 70,150 |
| 2016-01-08 | $20.44 | $20.83 | $19.02 | $19.11 | $17.93 | 109,093 |
| 2016-01-07 | $20.21 | $20.94 | $20.21 | $20.54 | $19.27 | 81,986 |
| 2016-01-06 | $20.25 | $20.59 | $20.25 | $20.53 | $19.26 | 79,137 |
| 2016-01-05 | $20.46 | $20.62 | $20.11 | $20.51 | $19.24 | 79,155 |
| 2016-01-04 | $20.67 | $20.97 | $20.20 | $20.34 | $19.08 | 127,748 |
| 2015-12-31 | $21.28 | $21.36 | $20.89 | $21.25 | $19.94 | 109,278 |
| 2015-12-30 | $21.37 | $21.53 | $21.01 | $21.35 | $20.03 | 72,022 |
| 2015-12-29 | $20.94 | $21.43 | $20.94 | $21.41 | $20.09 | 92,046 |
| 2015-12-28 | $20.79 | $20.94 | $20.46 | $20.83 | $19.54 | 97,267 |
| 2015-12-24 | $20.89 | $20.94 | $20.58 | $20.82 | $19.54 | 38,649 |
| 2015-12-23 | $21.10 | $21.12 | $20.69 | $20.94 | $19.64 | 72,247 |
| 2015-12-22 | $20.76 | $21.10 | $20.19 | $21.09 | $19.79 | 193,789 |
| 2015-12-21 | $20.48 | $20.79 | $20.14 | $20.71 | $19.43 | 181,179 |
| 2015-12-18 | $20.70 | $21.01 | $20.05 | $20.38 | $19.12 | 424,315 |
| 2015-12-17 | $21.12 | $21.39 | $20.80 | $20.83 | $19.54 | 165,663 |
| 2015-12-16 | $20.88 | $21.10 | $20.74 | $21.04 | $19.74 | 135,162 |
| 2015-12-15 | $20.70 | $21.34 | $20.00 | $20.78 | $19.50 | 204,749 |
| 2015-12-14 | $20.71 | $21.19 | $20.37 | $20.58 | $19.31 | 231,674 |
| 2015-12-11 | $20.17 | $21.08 | $20.00 | $20.65 | $19.38 | 190,798 |
| 2015-12-10 | $19.83 | $20.61 | $19.83 | $20.32 | $19.07 | 85,142 |
| 2015-12-09 | $19.87 | $20.31 | $19.77 | $19.91 | $18.68 | 135,720 |
| 2015-12-08 | $20.21 | $20.27 | $19.77 | $19.91 | $18.68 | 236,615 |
| 2015-12-07 | $20.36 | $20.73 | $20.04 | $20.27 | $19.02 | 120,904 |
| 2015-12-04 | $20.21 | $20.57 | $20.11 | $20.31 | $19.06 | 216,651 |
| 2015-12-03 | $20.63 | $20.64 | $19.95 | $20.14 | $18.90 | 212,809 |
| 2015-12-02 | $20.03 | $20.79 | $20.03 | $20.58 | $19.31 | 170,292 |
| 2015-12-01 | $18.14 | $20.20 | $18.14 | $20.10 | $18.86 | 203,314 |
| 2015-11-30 | $20.20 | $20.27 | $19.55 | $19.83 | $18.61 | 415,282 |
| 2015-11-27 | $20.02 | $20.29 | $19.81 | $20.14 | $18.90 | 101,453 |
| 2015-11-25 | $19.92 | $20.32 | $19.21 | $20.21 | $18.91 | 431,010 |
| 2015-11-24 | $21.13 | $21.13 | $17.52 | $20.12 | $18.82 | 732,425 |
| 2015-11-23 | $23.19 | $24.41 | $23.19 | $23.90 | $22.36 | 186,465 |
| 2015-11-20 | $22.88 | $23.55 | $22.72 | $23.24 | $21.74 | 185,156 |
| 2015-11-19 | $22.81 | $23.08 | $22.46 | $22.65 | $21.19 | 93,015 |
| 2015-11-18 | $22.67 | $23.13 | $22.52 | $23.04 | $21.55 | 108,726 |
| 2015-11-17 | $22.97 | $23.22 | $22.32 | $22.65 | $21.19 | 129,654 |
| 2015-11-16 | $22.94 | $23.17 | $22.44 | $22.80 | $21.33 | 226,155 |
| 2015-11-13 | $24.16 | $24.16 | $22.85 | $23.03 | $21.54 | 213,146 |
| 2015-11-12 | $24.43 | $24.84 | $23.93 | $24.38 | $22.81 | 118,174 |
| 2015-11-11 | $25.57 | $25.57 | $24.29 | $24.59 | $23.00 | 138,904 |
| 2015-11-10 | $24.75 | $25.76 | $22.30 | $25.63 | $23.98 | 88,744 |
| 2015-11-09 | $25.47 | $25.47 | $24.33 | $24.87 | $23.27 | 188,291 |
| 2015-11-06 | $25.79 | $25.79 | $25.25 | $25.47 | $23.83 | 125,962 |
| 2015-11-05 | $25.76 | $26.17 | $25.30 | $25.94 | $24.27 | 183,516 |
| 2015-11-04 | $27.30 | $27.30 | $25.55 | $25.67 | $24.01 | 247,527 |
| 2015-11-03 | $26.94 | $27.75 | $26.94 | $27.33 | $25.57 | 202,013 |
| 2015-11-02 | $26.55 | $27.03 | $25.91 | $26.88 | $25.15 | 109,446 |
| 2015-10-30 | $26.88 | $26.93 | $26.42 | $26.57 | $24.86 | 102,268 |
| 2015-10-29 | $27.25 | $27.46 | $26.51 | $26.85 | $25.12 | 119,555 |
| 2015-10-28 | $26.23 | $27.45 | $26.22 | $27.37 | $25.60 | 182,134 |
| 2015-10-27 | $26.29 | $26.29 | $25.66 | $26.07 | $24.38 | 116,072 |
| 2015-10-26 | $25.81 | $26.46 | $25.75 | $26.28 | $24.58 | 113,275 |
| 2015-10-23 | $26.64 | $26.65 | $25.28 | $25.86 | $24.19 | 175,662 |
| 2015-10-22 | $26.38 | $26.56 | $26.11 | $26.49 | $24.78 | 91,267 |
| 2015-10-21 | $26.60 | $26.61 | $25.91 | $26.17 | $24.48 | 111,999 |
| 2015-10-20 | $25.83 | $26.63 | $25.68 | $26.56 | $24.85 | 123,337 |
| 2015-10-19 | $26.00 | $26.46 | $25.34 | $25.85 | $24.18 | 341,113 |
| 2015-10-16 | $25.07 | $26.05 | $24.94 | $26.00 | $24.32 | 371,475 |
| 2015-10-15 | $23.86 | $25.19 | $23.86 | $25.11 | $23.49 | 366,184 |
| 2015-10-14 | $23.90 | $24.14 | $23.34 | $23.78 | $22.25 | 141,668 |
| 2015-10-13 | $24.34 | $24.49 | $23.61 | $23.88 | $22.34 | 124,877 |
| 2015-10-12 | $24.31 | $24.84 | $24.14 | $24.51 | $22.93 | 93,090 |
| 2015-10-09 | $24.67 | $24.67 | $24.19 | $24.40 | $22.83 | 84,015 |
| 2015-10-08 | $24.48 | $25.10 | $24.46 | $24.63 | $23.04 | 90,677 |
| 2015-10-07 | $24.30 | $24.50 | $23.85 | $24.46 | $22.88 | 120,659 |
| 2015-10-06 | $24.70 | $25.14 | $24.17 | $24.20 | $22.64 | 148,242 |
| 2015-10-05 | $24.00 | $24.78 | $23.76 | $24.77 | $23.17 | 224,674 |
| 2015-10-02 | $23.33 | $23.88 | $22.67 | $23.82 | $22.28 | 177,684 |
| 2015-10-01 | $23.32 | $23.70 | $23.12 | $23.53 | $22.01 | 185,714 |
| 2015-09-30 | $23.45 | $23.86 | $22.89 | $23.38 | $21.87 | 140,407 |
| 2015-09-29 | $23.01 | $23.44 | $22.80 | $23.25 | $21.75 | 116,499 |
| 2015-09-28 | $23.34 | $23.66 | $22.92 | $22.96 | $21.48 | 197,544 |
| 2015-09-25 | $24.42 | $24.42 | $23.08 | $23.50 | $21.98 | 143,833 |
| 2015-09-24 | $23.55 | $24.39 | $23.49 | $24.21 | $22.65 | 170,532 |
| 2015-09-23 | $24.03 | $24.25 | $23.27 | $23.66 | $22.13 | 340,184 |
| 2015-09-22 | $24.29 | $24.72 | $23.93 | $23.98 | $22.43 | 246,526 |
| 2015-09-21 | $24.52 | $24.92 | $24.31 | $24.50 | $22.92 | 172,465 |
| 2015-09-18 | $24.62 | $25.05 | $24.35 | $24.35 | $22.78 | 743,944 |
| 2015-09-17 | $24.90 | $25.18 | $24.72 | $24.99 | $23.38 | 203,028 |
| 2015-09-16 | $24.58 | $25.02 | $24.50 | $24.82 | $23.22 | 185,028 |
| 2015-09-15 | $24.64 | $24.98 | $24.40 | $24.66 | $23.07 | 145,333 |
| 2015-09-14 | $25.35 | $25.54 | $24.48 | $24.74 | $23.14 | 222,078 |
| 2015-09-11 | $24.86 | $25.52 | $24.76 | $25.32 | $23.69 | 111,783 |
| 2015-09-10 | $24.94 | $25.94 | $24.94 | $25.09 | $23.47 | 102,599 |
| 2015-09-09 | $25.67 | $25.75 | $24.80 | $25.01 | $23.40 | 198,978 |
| 2015-09-08 | $25.98 | $26.09 | $24.84 | $25.53 | $23.88 | 116,645 |
Citi Trends Inc (CTRN) News Headlines
.jpg)
Here's what Wall Street is looking for in Amazon's fourth-quarter earnings report
Many major Wall Street firms are bullish on Amazon's fourth-quarter results.
cnbc.com Feb. 6, 2025.jpg)
.jpg)
As Europe ramps up defense spending talks, analysts name the stocks set to benefit
Analysts say the European defense sector will get a major boost if NATO member states — the majority of whom are European — raise spending targets.
cnbc.com Feb. 17, 2025Recent Citi Trends Inc (CTRN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Citi Trends Inc (CTRN) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |