Culp Inc (CULP) Exchange: NYSE
Data as of May 9, 2025
$4.00 ($-0.03) -0.74%
Culp Inc - Daily Information
Click for more stock information on Culp Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.97 |
| Previous Close | $4.00 |
| High | $4.05 |
| Low | $3.97 |
| Adjusted Open | $3.97 |
| Previous Adjusted Close | $4.00 |
| Adjusted High | $4.05 |
| Adjusted Low | $3.97 |
About Culp Inc (CULP)
Culp Inc., founded in 1981, is a leading marketer and producer of mattress fabrics, upholstery fabrics and mattress systems. The company is headquartered in High Point, North Carolina. Culp Inc. is active in global markets, with operations in the United States, Canada, Mexico, Colombia, Europe and China. Culp Inc. is one of the largest independent suppliers of mattress fabrics and upholstery fabrics in North America, with more than 200 product lines of mattress fabrics and upholstery fabrics under the Culp, Juno, Ameritex, Sensuede and BekaertDeslee brands. The company is continually innovating and improving, having grown into much more than a fabric supplier over the years. In addition to their core products, Culp Inc. has expanded into mattress systems, upholstered furniture components and mattresses, providing innovative products and services to the bedding, furniture, hospitality and health care industries. In 2021, Culp Inc. iswell positioned for continued success and growth with a broad product portfolio, diverse customer base and geographic reach.
Invest in Culp Inc (CULP)
Historical Stock Data for Culp Inc (CULP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $3.97 | $4.05 | $3.97 | $4.00 | $4.00 | 5,618 |
| 2025-05-08 | $4.07 | $4.10 | $3.93 | $4.03 | $4.03 | 19,128 |
| 2025-05-07 | $4.03 | $4.03 | $3.89 | $3.96 | $3.96 | 10,371 |
| 2025-05-06 | $4.01 | $4.06 | $3.92 | $3.92 | $3.92 | 8,707 |
| 2025-05-05 | $4.06 | $4.06 | $3.88 | $3.91 | $3.91 | 7,084 |
| 2025-05-02 | $3.76 | $4.12 | $3.76 | $4.04 | $4.04 | 40,166 |
| 2025-05-01 | $3.72 | $3.88 | $3.72 | $3.74 | $3.74 | 7,974 |
| 2025-04-30 | $3.67 | $4.01 | $3.67 | $3.80 | $3.80 | 8,362 |
| 2025-04-29 | $3.82 | $3.94 | $3.67 | $3.69 | $3.69 | 11,449 |
| 2025-04-28 | $3.87 | $4.00 | $3.70 | $3.81 | $3.81 | 7,316 |
| 2025-04-25 | $3.94 | $3.97 | $3.75 | $3.84 | $3.84 | 8,294 |
| 2025-04-24 | $3.72 | $4.03 | $3.72 | $3.97 | $3.97 | 9,164 |
| 2025-04-23 | $3.59 | $3.84 | $3.59 | $3.78 | $3.78 | 23,526 |
| 2025-04-22 | $3.60 | $3.76 | $3.42 | $3.51 | $3.51 | 20,243 |
| 2025-04-21 | $3.82 | $3.84 | $3.52 | $3.58 | $3.58 | 16,160 |
| 2025-04-17 | $3.63 | $3.94 | $3.63 | $3.81 | $3.81 | 18,527 |
| 2025-04-16 | $3.92 | $3.94 | $3.62 | $3.66 | $3.66 | 18,163 |
| 2025-04-15 | $3.94 | $4.04 | $3.86 | $3.88 | $3.88 | 9,798 |
| 2025-04-14 | $3.90 | $4.12 | $3.89 | $4.00 | $4.00 | 19,674 |
| 2025-04-11 | $4.01 | $4.04 | $3.83 | $3.90 | $3.90 | 31,993 |
| 2025-04-10 | $4.09 | $4.26 | $4.03 | $4.08 | $4.08 | 12,790 |
| 2025-04-09 | $3.97 | $4.28 | $3.82 | $4.10 | $4.10 | 38,149 |
| 2025-04-08 | $4.21 | $4.45 | $3.94 | $3.97 | $3.97 | 49,433 |
| 2025-04-07 | $4.18 | $4.35 | $4.18 | $4.19 | $4.19 | 56,852 |
| 2025-04-04 | $4.50 | $4.55 | $4.18 | $4.24 | $4.24 | 21,675 |
| 2025-04-03 | $4.65 | $4.99 | $4.53 | $4.59 | $4.59 | 22,159 |
| 2025-04-02 | $4.86 | $5.01 | $4.63 | $4.70 | $4.70 | 27,617 |
| 2025-04-01 | $4.95 | $5.13 | $4.79 | $4.88 | $4.88 | 33,939 |
| 2025-03-31 | $5.20 | $5.20 | $4.98 | $5.00 | $5.00 | 35,834 |
| 2025-03-28 | $5.28 | $5.34 | $5.06 | $5.21 | $5.21 | 12,404 |
| 2025-03-27 | $5.29 | $5.35 | $5.16 | $5.35 | $5.35 | 7,807 |
| 2025-03-26 | $5.23 | $5.57 | $5.15 | $5.15 | $5.15 | 23,998 |
| 2025-03-25 | $5.35 | $5.49 | $5.24 | $5.24 | $5.24 | 7,697 |
| 2025-03-24 | $5.19 | $5.41 | $5.15 | $5.29 | $5.29 | 5,138 |
| 2025-03-21 | $5.48 | $5.48 | $5.08 | $5.37 | $5.37 | 23,396 |
| 2025-03-20 | $5.51 | $5.52 | $5.31 | $5.33 | $5.33 | 21,690 |
| 2025-03-19 | $5.42 | $5.64 | $5.42 | $5.60 | $5.60 | 29,314 |
| 2025-03-18 | $5.20 | $5.58 | $5.13 | $5.49 | $5.49 | 126,651 |
| 2025-03-17 | $5.07 | $5.23 | $5.07 | $5.15 | $5.15 | 18,234 |
| 2025-03-14 | $5.07 | $5.16 | $4.95 | $5.14 | $5.14 | 17,943 |
| 2025-03-13 | $5.17 | $5.22 | $4.99 | $5.01 | $5.01 | 40,629 |
| 2025-03-12 | $5.02 | $5.23 | $4.89 | $5.23 | $5.23 | 28,391 |
| 2025-03-11 | $4.71 | $5.30 | $4.63 | $5.04 | $5.04 | 100,161 |
| 2025-03-10 | $4.69 | $4.88 | $4.48 | $4.71 | $4.71 | 31,903 |
| 2025-03-07 | $4.40 | $4.57 | $4.36 | $4.50 | $4.50 | 28,145 |
| 2025-03-06 | $4.90 | $4.90 | $4.20 | $4.40 | $4.40 | 172,483 |
| 2025-03-05 | $5.22 | $5.22 | $5.02 | $5.02 | $5.02 | 7,389 |
| 2025-03-04 | $5.12 | $5.21 | $5.02 | $5.10 | $5.10 | 28,487 |
| 2025-03-03 | $5.20 | $5.31 | $5.19 | $5.19 | $5.19 | 17,747 |
| 2025-02-28 | $5.24 | $5.40 | $5.24 | $5.30 | $5.30 | 20,258 |
| 2025-02-27 | $5.34 | $5.34 | $5.16 | $5.24 | $5.24 | 9,362 |
| 2025-02-26 | $5.12 | $5.35 | $5.12 | $5.27 | $5.27 | 16,015 |
| 2025-02-25 | $5.28 | $5.28 | $5.16 | $5.18 | $5.18 | 6,510 |
| 2025-02-24 | $5.26 | $5.46 | $5.11 | $5.20 | $5.20 | 12,324 |
| 2025-02-21 | $5.28 | $5.47 | $5.13 | $5.16 | $5.16 | 20,462 |
| 2025-02-20 | $5.16 | $5.46 | $5.16 | $5.29 | $5.29 | 4,285 |
| 2025-02-19 | $5.24 | $5.42 | $5.24 | $5.31 | $5.31 | 9,081 |
| 2025-02-18 | $5.26 | $5.47 | $5.19 | $5.31 | $5.31 | 13,016 |
| 2025-02-14 | $5.47 | $5.47 | $5.28 | $5.33 | $5.33 | 2,997 |
| 2025-02-13 | $5.19 | $5.45 | $5.19 | $5.43 | $5.43 | 16,808 |
| 2025-02-12 | $5.35 | $5.39 | $5.20 | $5.27 | $5.27 | 6,956 |
| 2025-02-11 | $5.28 | $5.46 | $5.27 | $5.40 | $5.40 | 13,591 |
| 2025-02-10 | $5.40 | $5.49 | $5.32 | $5.36 | $5.36 | 17,256 |
| 2025-02-07 | $5.21 | $5.39 | $5.11 | $5.39 | $5.39 | 8,641 |
| 2025-02-06 | $5.31 | $5.35 | $5.21 | $5.28 | $5.28 | 12,335 |
| 2025-02-05 | $5.31 | $5.35 | $5.22 | $5.29 | $5.29 | 4,316 |
| 2025-02-04 | $5.21 | $5.38 | $5.06 | $5.29 | $5.29 | 11,453 |
| 2025-02-03 | $5.21 | $5.45 | $5.21 | $5.23 | $5.23 | 12,074 |
| 2025-01-31 | $5.21 | $5.49 | $5.21 | $5.39 | $5.39 | 11,826 |
| 2025-01-30 | $5.48 | $5.48 | $5.23 | $5.23 | $5.23 | 7,466 |
| 2025-01-29 | $5.04 | $5.42 | $4.96 | $5.40 | $5.40 | 23,808 |
| 2025-01-28 | $5.22 | $5.29 | $5.12 | $5.16 | $5.16 | 5,323 |
| 2025-01-27 | $5.37 | $5.37 | $5.23 | $5.23 | $5.23 | 10,533 |
| 2025-01-24 | $5.38 | $5.41 | $5.27 | $5.32 | $5.32 | 16,618 |
| 2025-01-23 | $5.37 | $5.46 | $5.32 | $5.43 | $5.43 | 13,959 |
| 2025-01-22 | $5.44 | $5.52 | $5.37 | $5.37 | $5.37 | 18,123 |
| 2025-01-21 | $5.42 | $5.57 | $5.42 | $5.45 | $5.45 | 15,543 |
| 2025-01-17 | $5.60 | $5.60 | $5.44 | $5.47 | $5.47 | 43,803 |
| 2025-01-16 | $5.58 | $5.59 | $5.45 | $5.59 | $5.59 | 12,762 |
| 2025-01-15 | $5.43 | $5.58 | $5.43 | $5.55 | $5.55 | 21,818 |
| 2025-01-14 | $5.53 | $5.57 | $5.37 | $5.43 | $5.43 | 16,242 |
| 2025-01-13 | $5.66 | $5.77 | $5.51 | $5.56 | $5.56 | 15,234 |
| 2025-01-10 | $5.65 | $5.78 | $5.55 | $5.70 | $5.70 | 48,135 |
| 2025-01-08 | $5.80 | $5.80 | $5.57 | $5.57 | $5.57 | 36,042 |
| 2025-01-07 | $5.76 | $5.82 | $5.67 | $5.68 | $5.68 | 40,915 |
| 2025-01-06 | $5.62 | $5.78 | $5.59 | $5.69 | $5.69 | 26,615 |
| 2025-01-03 | $5.94 | $5.94 | $5.56 | $5.68 | $5.68 | 46,158 |
| 2025-01-02 | $5.94 | $5.94 | $5.81 | $5.82 | $5.82 | 14,991 |
| 2024-12-31 | $5.80 | $5.94 | $5.75 | $5.87 | $5.87 | 62,368 |
| 2024-12-30 | $5.84 | $5.84 | $5.71 | $5.80 | $5.80 | 23,596 |
| 2024-12-27 | $5.66 | $5.86 | $5.66 | $5.86 | $5.86 | 24,374 |
| 2024-12-26 | $5.78 | $5.78 | $5.66 | $5.72 | $5.72 | 10,263 |
| 2024-12-24 | $5.60 | $5.78 | $5.57 | $5.78 | $5.78 | 21,627 |
| 2024-12-23 | $5.48 | $5.57 | $5.38 | $5.51 | $5.51 | 14,226 |
| 2024-12-20 | $5.27 | $5.47 | $5.21 | $5.47 | $5.47 | 26,919 |
| 2024-12-19 | $5.31 | $5.37 | $5.21 | $5.32 | $5.32 | 25,601 |
| 2024-12-18 | $5.55 | $5.55 | $5.21 | $5.26 | $5.26 | 32,727 |
| 2024-12-17 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 18,990 |
| 2024-12-16 | $5.47 | $5.68 | $5.29 | $5.34 | $5.34 | 21,162 |
| 2024-12-13 | $5.67 | $5.79 | $5.42 | $5.50 | $5.50 | 25,017 |
| 2024-12-12 | $5.30 | $5.79 | $5.30 | $5.78 | $5.78 | 45,118 |
| 2024-12-11 | $5.20 | $5.49 | $5.15 | $5.38 | $5.38 | 25,070 |
| 2024-12-10 | $5.00 | $5.28 | $4.96 | $5.18 | $5.18 | 36,692 |
| 2024-12-09 | $4.95 | $5.09 | $4.84 | $5.02 | $5.02 | 24,497 |
| 2024-12-06 | $4.90 | $5.11 | $4.83 | $4.87 | $4.87 | 27,811 |
| 2024-12-05 | $4.81 | $5.08 | $4.78 | $4.95 | $4.95 | 35,613 |
| 2024-12-04 | $5.03 | $5.25 | $5.03 | $5.19 | $5.19 | 31,523 |
| 2024-12-03 | $5.14 | $5.14 | $5.01 | $5.04 | $5.04 | 27,374 |
| 2024-12-02 | $5.26 | $5.27 | $5.15 | $5.15 | $5.15 | 13,643 |
| 2024-11-29 | $5.18 | $5.29 | $5.18 | $5.25 | $5.25 | 7,995 |
| 2024-11-27 | $5.21 | $5.27 | $5.18 | $5.18 | $5.18 | 7,124 |
| 2024-11-26 | $5.15 | $5.22 | $5.14 | $5.19 | $5.19 | 3,031 |
| 2024-11-25 | $5.21 | $5.27 | $5.17 | $5.19 | $5.19 | 12,613 |
| 2024-11-22 | $5.10 | $5.23 | $5.00 | $5.16 | $5.16 | 11,698 |
| 2024-11-21 | $4.97 | $5.09 | $4.97 | $5.09 | $5.09 | 16,957 |
| 2024-11-20 | $4.89 | $5.02 | $4.89 | $4.96 | $4.96 | 5,355 |
| 2024-11-19 | $5.00 | $5.08 | $4.93 | $4.95 | $4.95 | 5,702 |
| 2024-11-18 | $5.08 | $5.08 | $5.02 | $5.06 | $5.06 | 5,182 |
| 2024-11-15 | $5.07 | $5.14 | $4.92 | $5.07 | $5.07 | 7,193 |
| 2024-11-14 | $4.85 | $5.10 | $4.85 | $5.03 | $5.03 | 13,318 |
| 2024-11-13 | $5.08 | $5.19 | $4.72 | $4.92 | $4.92 | 87,513 |
| 2024-11-12 | $5.23 | $5.26 | $5.08 | $5.08 | $5.08 | 10,906 |
| 2024-11-11 | $5.33 | $5.40 | $5.17 | $5.25 | $5.25 | 14,040 |
| 2024-11-08 | $5.47 | $5.48 | $5.23 | $5.29 | $5.29 | 9,107 |
| 2024-11-07 | $5.25 | $5.48 | $5.25 | $5.33 | $5.33 | 8,234 |
| 2024-11-06 | $5.40 | $5.48 | $5.19 | $5.23 | $5.23 | 12,617 |
| 2024-11-05 | $5.26 | $5.37 | $5.26 | $5.29 | $5.29 | 4,424 |
| 2024-11-04 | $5.28 | $5.38 | $5.17 | $5.29 | $5.29 | 3,021 |
| 2024-11-01 | $5.37 | $5.40 | $5.24 | $5.28 | $5.28 | 6,414 |
| 2024-10-31 | $5.42 | $5.42 | $5.15 | $5.31 | $5.31 | 20,407 |
| 2024-10-30 | $5.46 | $5.49 | $5.20 | $5.42 | $5.42 | 2,408 |
| 2024-10-29 | $5.52 | $5.60 | $5.34 | $5.48 | $5.48 | 6,060 |
| 2024-10-28 | $5.55 | $5.65 | $5.43 | $5.53 | $5.53 | 7,689 |
| 2024-10-25 | $5.79 | $5.85 | $5.54 | $5.65 | $5.65 | 11,605 |
| 2024-10-24 | $5.65 | $5.85 | $5.12 | $5.70 | $5.70 | 8,265 |
| 2024-10-23 | $5.53 | $5.70 | $5.37 | $5.70 | $5.70 | 23,816 |
| 2024-10-22 | $5.77 | $5.77 | $5.47 | $5.62 | $5.62 | 12,253 |
| 2024-10-21 | $5.95 | $6.00 | $5.68 | $5.71 | $5.71 | 15,775 |
| 2024-10-18 | $6.00 | $6.10 | $5.80 | $5.92 | $5.92 | 10,622 |
| 2024-10-17 | $5.80 | $5.96 | $5.74 | $5.96 | $5.96 | 6,709 |
| 2024-10-16 | $5.70 | $5.90 | $5.70 | $5.90 | $5.90 | 5,220 |
| 2024-10-15 | $5.98 | $5.98 | $5.73 | $5.73 | $5.73 | 7,299 |
| 2024-10-14 | $5.99 | $6.20 | $5.78 | $5.90 | $5.90 | 6,240 |
| 2024-10-11 | $5.84 | $5.98 | $5.80 | $5.94 | $5.94 | 5,692 |
| 2024-10-10 | $5.75 | $5.84 | $5.69 | $5.84 | $5.84 | 7,509 |
| 2024-10-09 | $5.77 | $5.90 | $5.65 | $5.81 | $5.81 | 12,470 |
| 2024-10-08 | $6.07 | $6.07 | $5.80 | $5.80 | $5.80 | 3,509 |
| 2024-10-07 | $5.95 | $6.22 | $5.80 | $5.95 | $5.95 | 10,056 |
| 2024-10-04 | $5.85 | $6.10 | $5.51 | $5.95 | $5.95 | 27,074 |
| 2024-10-03 | $6.00 | $6.02 | $5.92 | $5.93 | $5.93 | 15,902 |
| 2024-10-02 | $6.23 | $6.27 | $6.00 | $6.09 | $6.09 | 15,765 |
| 2024-10-01 | $6.80 | $6.85 | $6.28 | $6.29 | $6.29 | 24,531 |
| 2024-09-30 | $6.07 | $6.65 | $6.07 | $6.55 | $6.55 | 52,337 |
| 2024-09-27 | $5.89 | $6.07 | $5.87 | $5.97 | $5.97 | 4,982 |
| 2024-09-26 | $5.94 | $6.04 | $5.92 | $5.98 | $5.98 | 17,475 |
| 2024-09-25 | $6.20 | $6.20 | $5.83 | $5.97 | $5.97 | 12,278 |
| 2024-09-24 | $6.29 | $6.36 | $6.10 | $6.14 | $6.14 | 18,781 |
| 2024-09-23 | $6.52 | $6.52 | $6.22 | $6.32 | $6.32 | 18,889 |
| 2024-09-20 | $6.57 | $6.77 | $6.35 | $6.47 | $6.47 | 65,674 |
| 2024-09-19 | $6.06 | $6.40 | $6.06 | $6.35 | $6.35 | 124,030 |
| 2024-09-18 | $5.87 | $6.19 | $5.87 | $6.03 | $6.03 | 54,027 |
| 2024-09-17 | $5.72 | $6.08 | $5.62 | $5.99 | $5.99 | 131,187 |
| 2024-09-16 | $5.63 | $5.89 | $5.63 | $5.83 | $5.83 | 8,131 |
| 2024-09-13 | $5.90 | $5.90 | $5.63 | $5.72 | $5.72 | 26,696 |
| 2024-09-12 | $5.72 | $6.20 | $5.66 | $5.87 | $5.87 | 107,603 |
| 2024-09-11 | $5.39 | $5.70 | $5.30 | $5.70 | $5.70 | 19,771 |
| 2024-09-10 | $5.40 | $5.88 | $5.26 | $5.45 | $5.45 | 43,609 |
| 2024-09-09 | $5.27 | $5.50 | $5.16 | $5.46 | $5.46 | 15,929 |
| 2024-09-06 | $5.00 | $5.35 | $5.00 | $5.28 | $5.28 | 25,811 |
| 2024-09-05 | $4.86 | $5.16 | $4.67 | $5.08 | $5.08 | 13,094 |
| 2024-09-04 | $4.86 | $4.99 | $4.78 | $4.94 | $4.94 | 51,356 |
| 2024-09-03 | $4.95 | $5.04 | $4.78 | $4.80 | $4.80 | 6,168 |
| 2024-08-30 | $4.99 | $5.11 | $4.97 | $5.02 | $5.02 | 13,494 |
| 2024-08-29 | $5.02 | $5.07 | $4.99 | $5.01 | $5.01 | 4,326 |
| 2024-08-28 | $4.94 | $5.07 | $4.94 | $5.07 | $5.07 | 9,095 |
| 2024-08-27 | $4.97 | $5.07 | $4.88 | $5.01 | $5.01 | 13,659 |
| 2024-08-26 | $4.85 | $5.04 | $4.82 | $4.97 | $4.97 | 16,684 |
| 2024-08-23 | $4.90 | $4.91 | $4.78 | $4.85 | $4.85 | 2,563 |
| 2024-08-22 | $4.81 | $4.89 | $4.78 | $4.84 | $4.84 | 8,942 |
| 2024-08-21 | $4.79 | $4.88 | $4.79 | $4.86 | $4.86 | 2,731 |
| 2024-08-20 | $4.90 | $4.90 | $4.79 | $4.79 | $4.79 | 6,120 |
| 2024-08-19 | $4.71 | $4.88 | $4.70 | $4.87 | $4.87 | 3,393 |
| 2024-08-16 | $4.83 | $4.92 | $4.72 | $4.75 | $4.75 | 7,916 |
| 2024-08-15 | $4.83 | $4.95 | $4.69 | $4.90 | $4.90 | 4,532 |
| 2024-08-14 | $4.61 | $4.74 | $4.61 | $4.72 | $4.72 | 9,514 |
| 2024-08-13 | $4.61 | $4.71 | $4.58 | $4.66 | $4.66 | 26,570 |
| 2024-08-12 | $4.65 | $4.65 | $4.61 | $4.63 | $4.63 | 4,132 |
| 2024-08-09 | $4.59 | $4.71 | $4.53 | $4.60 | $4.60 | 11,534 |
| 2024-08-08 | $4.62 | $4.65 | $4.54 | $4.65 | $4.65 | 3,386 |
| 2024-08-07 | $4.69 | $4.69 | $4.50 | $4.54 | $4.54 | 13,045 |
| 2024-08-06 | $4.63 | $4.77 | $4.60 | $4.61 | $4.61 | 34,017 |
| 2024-08-05 | $4.67 | $4.88 | $4.61 | $4.61 | $4.61 | 50,195 |
| 2024-08-02 | $4.97 | $5.00 | $4.91 | $4.97 | $4.97 | 9,558 |
| 2024-08-01 | $5.00 | $5.09 | $4.95 | $5.01 | $5.01 | 6,017 |
| 2024-07-31 | $5.11 | $5.13 | $5.05 | $5.06 | $5.06 | 7,641 |
| 2024-07-30 | $5.03 | $5.14 | $5.03 | $5.08 | $5.08 | 8,491 |
| 2024-07-29 | $5.05 | $5.14 | $5.02 | $5.09 | $5.09 | 3,764 |
| 2024-07-26 | $5.10 | $5.11 | $5.02 | $5.04 | $5.04 | 10,367 |
| 2024-07-25 | $5.22 | $5.22 | $5.07 | $5.07 | $5.07 | 13,260 |
| 2024-07-24 | $5.27 | $5.34 | $5.10 | $5.11 | $5.11 | 9,648 |
| 2024-07-23 | $5.31 | $5.40 | $5.27 | $5.27 | $5.27 | 12,136 |
| 2024-07-22 | $5.31 | $5.39 | $5.26 | $5.37 | $5.37 | 18,898 |
| 2024-07-19 | $5.27 | $5.31 | $5.19 | $5.30 | $5.30 | 29,817 |
| 2024-07-18 | $5.29 | $5.29 | $5.12 | $5.23 | $5.23 | 10,470 |
| 2024-07-17 | $5.21 | $5.31 | $5.19 | $5.30 | $5.30 | 15,859 |
| 2024-07-16 | $5.14 | $5.27 | $5.14 | $5.25 | $5.25 | 13,872 |
| 2024-07-15 | $5.19 | $5.31 | $5.13 | $5.15 | $5.15 | 24,187 |
| 2024-07-12 | $5.16 | $5.16 | $5.04 | $5.10 | $5.10 | 21,284 |
| 2024-07-11 | $5.09 | $5.19 | $5.04 | $5.04 | $5.04 | 18,976 |
| 2024-07-10 | $4.80 | $5.18 | $4.80 | $5.08 | $5.08 | 54,669 |
| 2024-07-09 | $5.00 | $5.00 | $4.85 | $4.86 | $4.86 | 18,250 |
| 2024-07-08 | $4.50 | $4.79 | $4.50 | $4.75 | $4.75 | 66,212 |
| 2024-07-05 | $4.55 | $4.62 | $4.49 | $4.55 | $4.55 | 6,583 |
| 2024-07-03 | $4.43 | $5.13 | $4.34 | $4.69 | $4.69 | 52,833 |
| 2024-07-02 | $4.38 | $4.48 | $4.35 | $4.37 | $4.37 | 21,856 |
| 2024-07-01 | $4.54 | $4.56 | $4.36 | $4.39 | $4.39 | 19,465 |
| 2024-06-28 | $4.37 | $4.52 | $4.26 | $4.48 | $4.48 | 64,361 |
| 2024-06-27 | $4.41 | $4.44 | $4.37 | $4.44 | $4.44 | 19,948 |
| 2024-06-26 | $4.36 | $4.44 | $4.36 | $4.42 | $4.42 | 27,340 |
| 2024-06-25 | $4.42 | $4.44 | $4.37 | $4.40 | $4.40 | 24,180 |
| 2024-06-24 | $4.33 | $4.41 | $4.29 | $4.38 | $4.38 | 33,087 |
| 2024-06-21 | $4.39 | $4.39 | $4.30 | $4.39 | $4.39 | 32,128 |
| 2024-06-20 | $4.29 | $4.38 | $4.27 | $4.35 | $4.35 | 10,632 |
| 2024-06-18 | $4.26 | $4.46 | $4.26 | $4.35 | $4.35 | 18,776 |
| 2024-06-17 | $4.26 | $4.42 | $4.25 | $4.31 | $4.31 | 36,599 |
| 2024-06-14 | $4.26 | $4.32 | $4.26 | $4.29 | $4.29 | 18,943 |
| 2024-06-13 | $4.38 | $4.38 | $4.29 | $4.29 | $4.29 | 25,128 |
| 2024-06-12 | $4.32 | $4.38 | $4.27 | $4.34 | $4.34 | 6,828 |
| 2024-06-11 | $4.38 | $4.40 | $4.26 | $4.29 | $4.29 | 10,376 |
| 2024-06-10 | $4.34 | $4.39 | $4.34 | $4.35 | $4.35 | 1,650 |
| 2024-06-07 | $4.38 | $4.42 | $4.32 | $4.32 | $4.32 | 6,697 |
| 2024-06-06 | $4.36 | $4.38 | $4.33 | $4.35 | $4.35 | 3,288 |
| 2024-06-05 | $4.35 | $4.45 | $4.35 | $4.36 | $4.36 | 19,524 |
| 2024-06-04 | $4.44 | $4.49 | $4.36 | $4.39 | $4.39 | 26,984 |
| 2024-06-03 | $4.41 | $4.49 | $4.38 | $4.49 | $4.49 | 7,595 |
| 2024-05-31 | $4.40 | $4.49 | $4.40 | $4.44 | $4.44 | 18,837 |
| 2024-05-30 | $4.46 | $4.46 | $4.38 | $4.40 | $4.40 | 18,356 |
| 2024-05-29 | $4.41 | $4.48 | $4.37 | $4.39 | $4.39 | 18,813 |
| 2024-05-28 | $4.40 | $4.47 | $4.40 | $4.43 | $4.43 | 17,813 |
| 2024-05-24 | $4.48 | $4.49 | $4.40 | $4.44 | $4.44 | 14,016 |
| 2024-05-23 | $4.37 | $4.46 | $4.36 | $4.42 | $4.42 | 21,090 |
| 2024-05-22 | $4.37 | $4.45 | $4.36 | $4.38 | $4.38 | 25,709 |
| 2024-05-21 | $4.38 | $4.45 | $4.34 | $4.34 | $4.34 | 12,492 |
| 2024-05-20 | $4.33 | $4.42 | $4.28 | $4.37 | $4.37 | 11,719 |
| 2024-05-17 | $4.42 | $4.46 | $4.39 | $4.39 | $4.39 | 29,911 |
| 2024-05-16 | $4.44 | $4.45 | $4.39 | $4.42 | $4.42 | 5,953 |
| 2024-05-15 | $4.35 | $4.41 | $4.35 | $4.39 | $4.39 | 39,878 |
| 2024-05-14 | $4.40 | $4.49 | $4.36 | $4.39 | $4.39 | 28,523 |
| 2024-05-13 | $4.45 | $4.47 | $4.32 | $4.32 | $4.32 | 13,830 |
| 2024-05-10 | $4.42 | $4.50 | $4.36 | $4.42 | $4.42 | 42,724 |
| 2024-05-09 | $4.35 | $4.45 | $4.35 | $4.44 | $4.44 | 35,126 |
| 2024-05-08 | $4.44 | $4.48 | $4.33 | $4.36 | $4.36 | 11,242 |
| 2024-05-07 | $4.41 | $4.50 | $4.36 | $4.39 | $4.39 | 17,153 |
| 2024-05-06 | $4.52 | $4.63 | $4.42 | $4.43 | $4.43 | 43,625 |
| 2024-05-03 | $4.57 | $4.62 | $4.47 | $4.51 | $4.51 | 19,226 |
| 2024-05-02 | $4.33 | $4.60 | $4.33 | $4.56 | $4.56 | 24,347 |
| 2024-05-01 | $4.49 | $4.62 | $4.48 | $4.53 | $4.53 | 15,617 |
| 2024-04-30 | $4.52 | $4.57 | $4.47 | $4.56 | $4.56 | 10,959 |
| 2024-04-29 | $4.70 | $4.79 | $4.55 | $4.61 | $4.61 | 21,000 |
| 2024-04-26 | $4.74 | $4.74 | $4.53 | $4.60 | $4.60 | 29,094 |
| 2024-04-25 | $4.61 | $4.61 | $4.45 | $4.57 | $4.57 | 7,786 |
| 2024-04-24 | $4.57 | $4.61 | $4.42 | $4.57 | $4.57 | 11,514 |
| 2024-04-23 | $4.49 | $4.62 | $4.48 | $4.51 | $4.51 | 9,782 |
| 2024-04-22 | $4.58 | $4.60 | $4.43 | $4.43 | $4.43 | 53,856 |
| 2024-04-19 | $4.48 | $4.57 | $4.44 | $4.54 | $4.54 | 21,890 |
| 2024-04-18 | $4.44 | $4.56 | $4.44 | $4.48 | $4.48 | 8,044 |
| 2024-04-17 | $4.47 | $4.55 | $4.46 | $4.46 | $4.46 | 1,416 |
| 2024-04-16 | $4.56 | $4.59 | $4.44 | $4.44 | $4.44 | 6,793 |
| 2024-04-15 | $4.47 | $4.59 | $4.47 | $4.52 | $4.52 | 13,276 |
| 2024-04-12 | $4.47 | $4.54 | $4.42 | $4.44 | $4.44 | 7,268 |
| 2024-04-11 | $4.51 | $4.51 | $4.40 | $4.40 | $4.40 | 2,805 |
| 2024-04-10 | $4.45 | $4.59 | $4.45 | $4.50 | $4.50 | 9,303 |
| 2024-04-09 | $4.56 | $4.62 | $4.48 | $4.50 | $4.50 | 4,940 |
| 2024-04-08 | $4.45 | $4.57 | $4.45 | $4.50 | $4.50 | 15,689 |
| 2024-04-05 | $4.44 | $4.56 | $4.40 | $4.48 | $4.48 | 21,503 |
| 2024-04-04 | $4.55 | $4.74 | $4.50 | $4.50 | $4.50 | 16,656 |
| 2024-04-03 | $4.67 | $4.67 | $4.51 | $4.55 | $4.55 | 18,822 |
| 2024-04-02 | $4.67 | $4.74 | $4.58 | $4.61 | $4.61 | 12,642 |
| 2024-04-01 | $4.80 | $4.80 | $4.62 | $4.69 | $4.69 | 28,116 |
| 2024-03-28 | $4.80 | $4.95 | $4.74 | $4.80 | $4.80 | 18,213 |
| 2024-03-27 | $4.73 | $4.96 | $4.64 | $4.83 | $4.83 | 22,963 |
| 2024-03-26 | $4.61 | $4.69 | $4.53 | $4.65 | $4.65 | 15,770 |
| 2024-03-25 | $4.60 | $4.66 | $4.58 | $4.61 | $4.61 | 22,982 |
| 2024-03-22 | $4.51 | $4.60 | $4.51 | $4.56 | $4.56 | 18,938 |
| 2024-03-21 | $4.46 | $4.60 | $4.46 | $4.48 | $4.48 | 17,981 |
| 2024-03-20 | $4.34 | $4.55 | $4.34 | $4.53 | $4.53 | 23,331 |
| 2024-03-19 | $4.43 | $4.65 | $4.39 | $4.39 | $4.39 | 11,610 |
| 2024-03-18 | $4.34 | $4.66 | $4.34 | $4.41 | $4.41 | 27,454 |
| 2024-03-15 | $4.63 | $4.77 | $4.38 | $4.38 | $4.38 | 33,019 |
| 2024-03-14 | $4.72 | $4.77 | $4.61 | $4.64 | $4.64 | 24,903 |
| 2024-03-13 | $4.95 | $4.95 | $4.66 | $4.70 | $4.70 | 19,188 |
| 2024-03-12 | $4.97 | $5.00 | $4.85 | $4.89 | $4.89 | 25,299 |
| 2024-03-11 | $5.19 | $5.19 | $4.87 | $5.04 | $5.04 | 53,002 |
| 2024-03-08 | $4.88 | $5.27 | $4.82 | $5.14 | $5.14 | 43,638 |
| 2024-03-07 | $4.50 | $5.13 | $4.30 | $5.03 | $5.03 | 62,511 |
| 2024-03-06 | $5.00 | $5.00 | $4.70 | $4.70 | $4.70 | 14,929 |
| 2024-03-05 | $4.72 | $4.87 | $4.71 | $4.74 | $4.74 | 27,586 |
| 2024-03-04 | $4.92 | $4.92 | $4.70 | $4.73 | $4.73 | 8,534 |
| 2024-03-01 | $5.04 | $5.04 | $4.76 | $4.83 | $4.83 | 9,658 |
| 2024-02-29 | $5.09 | $5.13 | $4.81 | $4.92 | $4.92 | 27,118 |
| 2024-02-28 | $4.93 | $5.16 | $4.85 | $5.00 | $5.00 | 31,647 |
| 2024-02-27 | $5.00 | $5.03 | $4.83 | $4.93 | $4.93 | 62,541 |
| 2024-02-26 | $4.98 | $5.01 | $4.95 | $4.98 | $4.98 | 9,342 |
| 2024-02-23 | $5.05 | $5.05 | $4.93 | $4.96 | $4.96 | 24,960 |
| 2024-02-22 | $5.01 | $5.03 | $4.93 | $5.03 | $5.03 | 15,723 |
| 2024-02-21 | $4.99 | $5.02 | $4.93 | $4.96 | $4.96 | 27,111 |
| 2024-02-20 | $5.03 | $5.03 | $4.91 | $4.94 | $4.94 | 4,644 |
| 2024-02-16 | $5.09 | $5.09 | $4.85 | $4.99 | $4.99 | 15,322 |
| 2024-02-15 | $5.00 | $5.07 | $4.95 | $5.06 | $5.06 | 27,021 |
| 2024-02-14 | $5.00 | $5.00 | $4.85 | $5.00 | $5.00 | 23,702 |
| 2024-02-13 | $4.94 | $4.99 | $4.94 | $4.99 | $4.99 | 9,339 |
| 2024-02-12 | $5.06 | $5.14 | $5.02 | $5.04 | $5.04 | 19,065 |
| 2024-02-09 | $5.01 | $5.09 | $5.00 | $5.07 | $5.07 | 3,066 |
| 2024-02-08 | $4.98 | $5.04 | $4.95 | $5.00 | $5.00 | 13,200 |
| 2024-02-07 | $5.02 | $5.02 | $4.62 | $4.92 | $4.92 | 33,266 |
| 2024-02-06 | $4.88 | $5.03 | $4.88 | $4.98 | $4.98 | 10,212 |
| 2024-02-05 | $4.84 | $4.93 | $4.84 | $4.90 | $4.90 | 10,126 |
| 2024-02-02 | $4.88 | $5.00 | $4.88 | $4.91 | $4.91 | 8,273 |
| 2024-02-01 | $4.96 | $5.10 | $4.91 | $4.91 | $4.91 | 10,516 |
| 2024-01-31 | $5.04 | $5.04 | $4.94 | $4.96 | $4.96 | 83,348 |
| 2024-01-30 | $5.12 | $5.12 | $5.02 | $5.03 | $5.03 | 3,599 |
| 2024-01-29 | $5.21 | $5.21 | $5.07 | $5.10 | $5.10 | 10,379 |
| 2024-01-26 | $5.12 | $5.17 | $5.09 | $5.10 | $5.10 | 13,533 |
| 2024-01-25 | $5.06 | $5.14 | $5.06 | $5.13 | $5.13 | 27,041 |
| 2024-01-24 | $5.14 | $5.27 | $5.06 | $5.06 | $5.06 | 23,352 |
| 2024-01-23 | $5.16 | $5.28 | $5.13 | $5.13 | $5.13 | 19,549 |
| 2024-01-22 | $5.20 | $5.33 | $5.11 | $5.16 | $5.16 | 46,670 |
| 2024-01-19 | $5.33 | $5.33 | $5.15 | $5.19 | $5.19 | 17,974 |
| 2024-01-18 | $5.43 | $5.43 | $5.27 | $5.32 | $5.32 | 11,173 |
| 2024-01-17 | $5.43 | $5.55 | $5.31 | $5.39 | $5.39 | 28,296 |
| 2024-01-16 | $5.54 | $5.59 | $5.48 | $5.49 | $5.49 | 10,485 |
| 2024-01-12 | $5.62 | $5.62 | $5.55 | $5.57 | $5.57 | 7,246 |
| 2024-01-11 | $5.60 | $5.62 | $5.55 | $5.55 | $5.55 | 14,066 |
| 2024-01-10 | $5.55 | $5.64 | $5.55 | $5.60 | $5.60 | 28,422 |
| 2024-01-09 | $5.59 | $5.67 | $5.55 | $5.58 | $5.58 | 29,716 |
| 2024-01-08 | $5.50 | $5.67 | $5.50 | $5.61 | $5.61 | 12,965 |
| 2024-01-05 | $5.61 | $5.63 | $5.51 | $5.54 | $5.54 | 18,347 |
| 2024-01-04 | $5.70 | $5.74 | $5.61 | $5.62 | $5.62 | 24,092 |
| 2024-01-03 | $5.67 | $5.90 | $5.67 | $5.70 | $5.70 | 16,250 |
| 2024-01-02 | $5.83 | $5.88 | $5.72 | $5.75 | $5.75 | 26,315 |
| 2023-12-29 | $5.76 | $5.86 | $5.70 | $5.79 | $5.79 | 29,694 |
| 2023-12-28 | $5.60 | $5.76 | $5.55 | $5.75 | $5.75 | 43,614 |
| 2023-12-27 | $5.54 | $5.64 | $5.54 | $5.55 | $5.55 | 22,893 |
| 2023-12-26 | $5.52 | $5.68 | $5.48 | $5.61 | $5.61 | 20,288 |
| 2023-12-22 | $5.50 | $5.59 | $5.50 | $5.54 | $5.54 | 40,255 |
| 2023-12-21 | $5.57 | $5.70 | $5.54 | $5.57 | $5.57 | 27,952 |
| 2023-12-20 | $5.65 | $5.69 | $5.55 | $5.64 | $5.64 | 13,680 |
| 2023-12-19 | $5.54 | $5.69 | $5.54 | $5.66 | $5.66 | 16,930 |
| 2023-12-18 | $5.52 | $5.55 | $5.48 | $5.49 | $5.49 | 25,874 |
| 2023-12-15 | $5.76 | $5.76 | $5.56 | $5.58 | $5.58 | 23,131 |
| 2023-12-14 | $5.64 | $5.70 | $5.60 | $5.67 | $5.67 | 37,688 |
| 2023-12-13 | $5.54 | $5.62 | $5.54 | $5.59 | $5.59 | 13,885 |
| 2023-12-12 | $5.62 | $5.67 | $5.54 | $5.54 | $5.54 | 28,082 |
| 2023-12-11 | $5.54 | $5.70 | $5.54 | $5.65 | $5.65 | 32,607 |
| 2023-12-08 | $5.50 | $5.66 | $5.40 | $5.59 | $5.59 | 29,803 |
| 2023-12-07 | $5.46 | $5.52 | $5.28 | $5.47 | $5.47 | 29,490 |
| 2023-12-06 | $5.42 | $5.58 | $5.00 | $5.37 | $5.37 | 149,835 |
| 2023-12-05 | $5.50 | $5.74 | $5.24 | $5.44 | $5.44 | 205,100 |
| 2023-12-04 | $5.21 | $5.22 | $4.95 | $4.96 | $4.96 | 40,862 |
| 2023-12-01 | $5.14 | $5.20 | $5.04 | $5.06 | $5.06 | 29,382 |
| 2023-11-30 | $5.00 | $5.16 | $5.00 | $5.09 | $5.09 | 10,976 |
| 2023-11-29 | $5.21 | $5.23 | $5.01 | $5.01 | $5.01 | 49,789 |
| 2023-11-28 | $5.07 | $5.14 | $5.07 | $5.08 | $5.08 | 14,067 |
| 2023-11-27 | $5.19 | $5.25 | $5.03 | $5.03 | $5.03 | 17,454 |
| 2023-11-24 | $5.07 | $5.17 | $5.04 | $5.17 | $5.17 | 4,360 |
| 2023-11-22 | $5.08 | $5.09 | $5.00 | $5.05 | $5.05 | 16,712 |
| 2023-11-21 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 17,296 |
| 2023-11-20 | $5.34 | $5.34 | $5.02 | $5.08 | $5.08 | 59,624 |
| 2023-11-17 | $5.23 | $5.25 | $5.11 | $5.17 | $5.17 | 18,315 |
| 2023-11-16 | $5.28 | $5.30 | $5.20 | $5.26 | $5.26 | 27,669 |
| 2023-11-15 | $5.25 | $5.30 | $5.25 | $5.26 | $5.26 | 5,413 |
| 2023-11-14 | $5.27 | $5.46 | $5.25 | $5.31 | $5.31 | 8,621 |
| 2023-11-13 | $5.21 | $5.25 | $5.18 | $5.18 | $5.18 | 12,792 |
| 2023-11-10 | $5.21 | $5.32 | $5.20 | $5.20 | $5.20 | 11,295 |
| 2023-11-09 | $5.37 | $5.37 | $5.24 | $5.25 | $5.25 | 4,860 |
| 2023-11-08 | $5.47 | $5.48 | $5.35 | $5.35 | $5.35 | 18,197 |
| 2023-11-07 | $5.51 | $5.52 | $5.42 | $5.42 | $5.42 | 7,659 |
| 2023-11-06 | $5.40 | $5.57 | $5.40 | $5.49 | $5.49 | 9,096 |
| 2023-11-03 | $5.46 | $5.55 | $5.46 | $5.47 | $5.47 | 29,866 |
| 2023-11-02 | $5.49 | $5.49 | $5.40 | $5.44 | $5.44 | 3,496 |
| 2023-11-01 | $5.41 | $5.51 | $5.41 | $5.41 | $5.41 | 21,075 |
| 2023-10-31 | $5.49 | $5.53 | $5.46 | $5.47 | $5.47 | 18,479 |
| 2023-10-30 | $5.55 | $5.59 | $5.49 | $5.49 | $5.49 | 6,317 |
| 2023-10-27 | $5.49 | $5.57 | $5.42 | $5.54 | $5.54 | 17,158 |
| 2023-10-26 | $5.54 | $5.56 | $5.45 | $5.48 | $5.48 | 17,450 |
| 2023-10-25 | $5.62 | $5.65 | $5.47 | $5.54 | $5.54 | 16,793 |
| 2023-10-24 | $5.48 | $5.61 | $5.46 | $5.57 | $5.57 | 12,028 |
| 2023-10-23 | $5.51 | $5.62 | $5.45 | $5.45 | $5.45 | 28,972 |
| 2023-10-20 | $5.67 | $5.67 | $5.50 | $5.50 | $5.50 | 29,278 |
| 2023-10-19 | $5.70 | $5.75 | $5.62 | $5.62 | $5.62 | 5,126 |
| 2023-10-18 | $5.77 | $5.78 | $5.64 | $5.64 | $5.64 | 6,283 |
| 2023-10-17 | $5.86 | $5.99 | $5.81 | $5.81 | $5.81 | 61,609 |
| 2023-10-16 | $5.65 | $5.95 | $5.65 | $5.81 | $5.81 | 59,043 |
| 2023-10-13 | $5.56 | $5.58 | $5.54 | $5.55 | $5.55 | 3,532 |
| 2023-10-12 | $5.54 | $5.59 | $5.51 | $5.58 | $5.58 | 13,675 |
| 2023-10-11 | $5.65 | $5.65 | $5.55 | $5.55 | $5.55 | 12,792 |
| 2023-10-10 | $5.60 | $5.61 | $5.57 | $5.57 | $5.57 | 3,868 |
| 2023-10-09 | $5.51 | $5.64 | $5.51 | $5.64 | $5.64 | 9,672 |
| 2023-10-06 | $5.54 | $5.65 | $5.53 | $5.55 | $5.55 | 120,353 |
| 2023-10-05 | $5.60 | $5.68 | $5.50 | $5.62 | $5.62 | 10,626 |
| 2023-10-04 | $5.60 | $5.63 | $5.48 | $5.50 | $5.50 | 4,973 |
| 2023-10-03 | $5.56 | $5.65 | $5.48 | $5.55 | $5.55 | 9,116 |
| 2023-10-02 | $5.55 | $5.61 | $5.53 | $5.58 | $5.58 | 7,606 |
| 2023-09-29 | $5.60 | $5.65 | $5.52 | $5.58 | $5.58 | 6,887 |
| 2023-09-28 | $5.58 | $5.68 | $5.55 | $5.59 | $5.59 | 2,915 |
| 2023-09-27 | $5.55 | $5.60 | $5.51 | $5.51 | $5.51 | 5,307 |
| 2023-09-26 | $5.58 | $5.66 | $5.54 | $5.55 | $5.55 | 13,248 |
| 2023-09-25 | $5.90 | $5.94 | $5.53 | $5.55 | $5.55 | 38,575 |
| 2023-09-22 | $5.70 | $5.88 | $5.70 | $5.84 | $5.84 | 18,448 |
| 2023-09-21 | $5.56 | $5.74 | $5.55 | $5.72 | $5.72 | 12,241 |
| 2023-09-20 | $5.75 | $5.91 | $5.60 | $5.60 | $5.60 | 27,919 |
| 2023-09-19 | $5.81 | $5.90 | $5.68 | $5.79 | $5.79 | 70,515 |
| 2023-09-18 | $5.78 | $5.94 | $5.75 | $5.81 | $5.81 | 29,410 |
| 2023-09-15 | $5.78 | $5.88 | $5.64 | $5.83 | $5.83 | 15,465 |
| 2023-09-14 | $5.76 | $5.89 | $5.66 | $5.74 | $5.74 | 39,192 |
| 2023-09-13 | $5.74 | $5.89 | $5.62 | $5.67 | $5.67 | 27,749 |
| 2023-09-12 | $5.47 | $5.68 | $5.27 | $5.68 | $5.68 | 24,326 |
| 2023-09-11 | $5.63 | $5.70 | $5.40 | $5.45 | $5.45 | 38,509 |
| 2023-09-08 | $5.55 | $5.72 | $5.49 | $5.56 | $5.56 | 22,595 |
| 2023-09-07 | $5.55 | $5.62 | $5.52 | $5.56 | $5.56 | 24,250 |
| 2023-09-06 | $5.59 | $5.59 | $5.49 | $5.55 | $5.55 | 3,572 |
| 2023-09-05 | $5.47 | $5.60 | $5.47 | $5.55 | $5.55 | 6,457 |
| 2023-09-01 | $5.56 | $5.62 | $5.52 | $5.56 | $5.56 | 6,376 |
| 2023-08-31 | $5.47 | $5.71 | $5.47 | $5.61 | $5.61 | 10,958 |
| 2023-08-30 | $5.58 | $5.71 | $5.58 | $5.70 | $5.70 | 6,943 |
| 2023-08-29 | $5.68 | $5.68 | $5.59 | $5.67 | $5.67 | 2,080 |
| 2023-08-28 | $5.62 | $5.66 | $5.55 | $5.63 | $5.63 | 11,238 |
| 2023-08-25 | $5.62 | $5.69 | $5.49 | $5.63 | $5.63 | 9,798 |
| 2023-08-24 | $5.68 | $5.68 | $5.55 | $5.56 | $5.56 | 2,501 |
| 2023-08-23 | $5.55 | $5.71 | $5.55 | $5.64 | $5.64 | 4,421 |
| 2023-08-22 | $5.55 | $5.55 | $5.46 | $5.55 | $5.55 | 24,012 |
| 2023-08-21 | $5.60 | $5.60 | $5.49 | $5.55 | $5.55 | 15,146 |
| 2023-08-18 | $5.68 | $5.68 | $5.51 | $5.60 | $5.60 | 4,560 |
| 2023-08-17 | $5.58 | $5.76 | $5.53 | $5.73 | $5.73 | 10,009 |
| 2023-08-16 | $5.73 | $5.73 | $5.48 | $5.64 | $5.64 | 13,082 |
| 2023-08-15 | $5.60 | $5.69 | $5.55 | $5.60 | $5.60 | 5,468 |
| 2023-08-14 | $5.65 | $5.72 | $5.54 | $5.56 | $5.56 | 5,811 |
| 2023-08-11 | $5.63 | $5.63 | $5.55 | $5.62 | $5.62 | 3,188 |
| 2023-08-10 | $5.56 | $5.67 | $5.56 | $5.67 | $5.67 | 3,531 |
| 2023-08-09 | $5.64 | $5.64 | $5.55 | $5.60 | $5.60 | 805 |
| 2023-08-08 | $5.50 | $5.55 | $5.47 | $5.53 | $5.53 | 6,897 |
| 2023-08-07 | $5.61 | $5.69 | $5.43 | $5.48 | $5.48 | 2,990 |
| 2023-08-04 | $5.54 | $5.67 | $5.52 | $5.67 | $5.67 | 7,817 |
| 2023-08-03 | $5.59 | $5.59 | $5.54 | $5.54 | $5.54 | 6,192 |
| 2023-08-02 | $5.64 | $5.70 | $5.54 | $5.58 | $5.58 | 9,008 |
| 2023-08-01 | $5.84 | $5.84 | $5.59 | $5.73 | $5.73 | 10,926 |
| 2023-07-31 | $5.65 | $5.74 | $5.52 | $5.70 | $5.70 | 22,164 |
| 2023-07-28 | $5.52 | $5.61 | $5.39 | $5.61 | $5.61 | 30,064 |
| 2023-07-27 | $5.62 | $5.62 | $5.52 | $5.56 | $5.56 | 26,537 |
| 2023-07-26 | $5.61 | $5.62 | $5.52 | $5.57 | $5.57 | 5,453 |
| 2023-07-25 | $5.45 | $5.60 | $5.45 | $5.55 | $5.55 | 13,394 |
| 2023-07-24 | $5.55 | $5.55 | $5.34 | $5.53 | $5.53 | 22,673 |
| 2023-07-21 | $5.38 | $5.55 | $5.34 | $5.48 | $5.48 | 25,367 |
| 2023-07-20 | $5.40 | $5.42 | $5.30 | $5.39 | $5.39 | 4,193 |
| 2023-07-19 | $5.24 | $5.30 | $5.18 | $5.30 | $5.30 | 15,254 |
| 2023-07-18 | $5.25 | $5.25 | $5.08 | $5.18 | $5.18 | 25,903 |
| 2023-07-17 | $5.22 | $5.24 | $5.15 | $5.18 | $5.18 | 18,016 |
| 2023-07-14 | $5.08 | $5.24 | $5.07 | $5.15 | $5.15 | 2,379 |
| 2023-07-13 | $5.22 | $5.24 | $5.10 | $5.20 | $5.20 | 16,655 |
| 2023-07-12 | $5.16 | $5.22 | $5.14 | $5.22 | $5.22 | 28,855 |
| 2023-07-11 | $5.04 | $5.16 | $5.04 | $5.11 | $5.11 | 4,425 |
| 2023-07-10 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 11,134 |
| 2023-07-07 | $5.07 | $5.16 | $5.03 | $5.16 | $5.16 | 8,737 |
| 2023-07-06 | $4.97 | $5.07 | $4.97 | $5.07 | $5.07 | 2,895 |
| 2023-07-05 | $5.00 | $5.08 | $4.91 | $4.95 | $4.95 | 12,160 |
| 2023-07-03 | $4.90 | $5.05 | $4.90 | $5.04 | $5.04 | 7,856 |
| 2023-06-30 | $4.85 | $4.98 | $4.82 | $4.97 | $4.97 | 2,887 |
| 2023-06-29 | $4.81 | $4.99 | $4.81 | $4.87 | $4.87 | 11,356 |
| 2023-06-28 | $4.82 | $4.91 | $4.70 | $4.70 | $4.70 | 24,944 |
| 2023-06-27 | $4.71 | $4.90 | $4.65 | $4.73 | $4.73 | 35,518 |
| 2023-06-26 | $4.74 | $4.95 | $4.66 | $4.72 | $4.72 | 26,079 |
| 2023-06-23 | $4.67 | $4.78 | $4.65 | $4.72 | $4.72 | 12,968 |
| 2023-06-22 | $4.74 | $4.87 | $4.70 | $4.71 | $4.71 | 4,873 |
| 2023-06-21 | $4.76 | $4.88 | $4.69 | $4.71 | $4.71 | 15,604 |
| 2023-06-20 | $4.94 | $4.94 | $4.76 | $4.76 | $4.76 | 32,922 |
| 2023-06-16 | $4.90 | $4.95 | $4.80 | $4.93 | $4.93 | 22,906 |
| 2023-06-15 | $4.73 | $4.99 | $4.71 | $4.87 | $4.87 | 12,565 |
| 2023-06-14 | $5.00 | $5.12 | $4.85 | $4.85 | $4.85 | 6,168 |
| 2023-06-13 | $4.95 | $5.15 | $4.91 | $4.92 | $4.92 | 6,994 |
| 2023-06-12 | $5.08 | $5.08 | $4.90 | $4.95 | $4.95 | 4,876 |
| 2023-06-09 | $5.11 | $5.13 | $5.01 | $5.02 | $5.02 | 2,392 |
| 2023-06-08 | $4.83 | $5.14 | $4.83 | $5.14 | $5.14 | 6,498 |
| 2023-06-07 | $4.70 | $4.88 | $4.69 | $4.83 | $4.83 | 10,705 |
| 2023-06-06 | $4.49 | $4.76 | $4.49 | $4.68 | $4.68 | 9,433 |
| 2023-06-05 | $4.30 | $4.58 | $4.30 | $4.45 | $4.45 | 7,700 |
| 2023-06-02 | $4.25 | $4.35 | $4.20 | $4.30 | $4.30 | 13,517 |
| 2023-06-01 | $4.49 | $4.49 | $4.20 | $4.20 | $4.20 | 14,990 |
| 2023-05-31 | $4.44 | $4.48 | $4.27 | $4.29 | $4.29 | 45,065 |
| 2023-05-30 | $4.47 | $4.57 | $4.37 | $4.38 | $4.38 | 13,002 |
| 2023-05-26 | $4.45 | $4.51 | $4.41 | $4.41 | $4.41 | 269,500 |
| 2023-05-25 | $4.75 | $4.82 | $4.42 | $4.44 | $4.44 | 20,020 |
| 2023-05-24 | $4.68 | $4.85 | $4.68 | $4.80 | $4.80 | 7,902 |
| 2023-05-23 | $4.83 | $4.83 | $4.66 | $4.66 | $4.66 | 19,798 |
| 2023-05-22 | $4.92 | $4.99 | $4.85 | $4.85 | $4.85 | 9,247 |
| 2023-05-19 | $4.94 | $4.99 | $4.87 | $4.88 | $4.88 | 6,563 |
| 2023-05-18 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 10,336 |
| 2023-05-17 | $5.03 | $5.03 | $4.90 | $4.92 | $4.92 | 5,238 |
| 2023-05-16 | $5.14 | $5.14 | $5.00 | $5.02 | $5.02 | 19,669 |
| 2023-05-15 | $5.26 | $5.29 | $5.12 | $5.17 | $5.17 | 8,047 |
| 2023-05-12 | $5.30 | $5.31 | $5.24 | $5.29 | $5.29 | 50,799 |
| 2023-05-11 | $5.23 | $5.35 | $5.23 | $5.32 | $5.32 | 132,313 |
| 2023-05-10 | $5.38 | $5.38 | $5.28 | $5.35 | $5.35 | 2,242 |
| 2023-05-09 | $5.24 | $5.35 | $5.21 | $5.30 | $5.30 | 8,460 |
| 2023-05-08 | $5.15 | $5.29 | $5.15 | $5.17 | $5.17 | 9,062 |
| 2023-05-05 | $5.24 | $5.26 | $5.19 | $5.20 | $5.20 | 5,279 |
| 2023-05-04 | $5.36 | $5.42 | $5.20 | $5.20 | $5.20 | 12,495 |
| 2023-05-03 | $5.44 | $5.50 | $5.40 | $5.40 | $5.40 | 6,054 |
| 2023-05-02 | $5.51 | $5.54 | $5.44 | $5.47 | $5.47 | 7,941 |
| 2023-05-01 | $5.50 | $5.56 | $5.42 | $5.49 | $5.49 | 4,284 |
| 2023-04-28 | $5.43 | $5.51 | $5.41 | $5.46 | $5.46 | 7,593 |
| 2023-04-27 | $5.34 | $5.53 | $5.34 | $5.49 | $5.49 | 56,027 |
| 2023-04-26 | $5.24 | $5.35 | $5.24 | $5.35 | $5.35 | 13,564 |
| 2023-04-25 | $5.33 | $5.36 | $5.25 | $5.28 | $5.28 | 18,460 |
| 2023-04-24 | $5.34 | $5.37 | $5.30 | $5.33 | $5.33 | 22,993 |
| 2023-04-21 | $5.29 | $5.30 | $5.22 | $5.30 | $5.30 | 5,625 |
| 2023-04-20 | $5.20 | $5.36 | $5.15 | $5.36 | $5.36 | 35,392 |
| 2023-04-19 | $5.20 | $5.28 | $5.17 | $5.17 | $5.17 | 15,588 |
| 2023-04-18 | $5.33 | $5.33 | $5.22 | $5.22 | $5.22 | 6,944 |
| 2023-04-17 | $5.31 | $5.34 | $5.26 | $5.28 | $5.28 | 6,065 |
| 2023-04-14 | $5.31 | $5.31 | $5.25 | $5.26 | $5.26 | 3,165 |
| 2023-04-13 | $5.32 | $5.32 | $5.25 | $5.32 | $5.32 | 1,669 |
| 2023-04-12 | $5.27 | $5.32 | $5.25 | $5.31 | $5.31 | 5,799 |
| 2023-04-11 | $5.34 | $5.34 | $5.24 | $5.26 | $5.26 | 7,358 |
| 2023-04-10 | $5.26 | $5.35 | $5.20 | $5.22 | $5.22 | 16,222 |
| 2023-04-06 | $5.35 | $5.35 | $5.25 | $5.26 | $5.26 | 10,426 |
| 2023-04-05 | $5.31 | $5.38 | $5.25 | $5.32 | $5.32 | 4,955 |
| 2023-04-04 | $5.28 | $5.36 | $5.22 | $5.29 | $5.29 | 6,078 |
| 2023-04-03 | $5.22 | $5.38 | $5.22 | $5.29 | $5.29 | 6,877 |
| 2023-03-31 | $5.18 | $5.26 | $5.17 | $5.20 | $5.20 | 10,216 |
| 2023-03-30 | $5.25 | $5.30 | $5.15 | $5.15 | $5.15 | 4,122 |
| 2023-03-29 | $5.34 | $5.34 | $5.25 | $5.27 | $5.27 | 3,587 |
| 2023-03-28 | $5.33 | $5.34 | $5.27 | $5.34 | $5.34 | 6,355 |
| 2023-03-27 | $5.26 | $5.34 | $5.26 | $5.30 | $5.30 | 9,148 |
| 2023-03-24 | $5.25 | $5.30 | $5.25 | $5.25 | $5.25 | 9,252 |
| 2023-03-23 | $5.35 | $5.36 | $5.21 | $5.25 | $5.25 | 7,583 |
| 2023-03-22 | $5.18 | $5.30 | $5.18 | $5.29 | $5.29 | 2,518 |
| 2023-03-21 | $5.30 | $5.36 | $5.20 | $5.20 | $5.20 | 35,142 |
| 2023-03-20 | $5.26 | $5.29 | $5.20 | $5.20 | $5.20 | 13,110 |
| 2023-03-17 | $5.59 | $5.59 | $5.25 | $5.25 | $5.25 | 17,009 |
| 2023-03-16 | $5.41 | $5.61 | $5.41 | $5.61 | $5.61 | 13,090 |
| 2023-03-15 | $5.34 | $5.47 | $5.08 | $5.41 | $5.41 | 186,550 |
| 2023-03-14 | $5.46 | $5.63 | $5.32 | $5.45 | $5.45 | 31,302 |
| 2023-03-13 | $5.12 | $5.48 | $5.12 | $5.36 | $5.36 | 23,146 |
| 2023-03-10 | $5.28 | $5.30 | $5.15 | $5.22 | $5.22 | 16,918 |
| 2023-03-09 | $5.42 | $5.50 | $5.30 | $5.30 | $5.30 | 8,066 |
| 2023-03-08 | $5.31 | $5.41 | $5.27 | $5.41 | $5.41 | 9,314 |
| 2023-03-07 | $5.36 | $5.42 | $5.30 | $5.34 | $5.34 | 11,480 |
| 2023-03-06 | $5.49 | $5.50 | $5.22 | $5.29 | $5.29 | 12,744 |
| 2023-03-03 | $5.42 | $5.50 | $5.40 | $5.49 | $5.49 | 6,995 |
| 2023-03-02 | $5.45 | $5.57 | $5.40 | $5.44 | $5.44 | 14,770 |
| 2023-03-01 | $5.64 | $5.64 | $5.50 | $5.50 | $5.50 | 20,183 |
| 2023-02-28 | $5.65 | $5.70 | $5.53 | $5.54 | $5.54 | 29,972 |
| 2023-02-27 | $5.55 | $5.61 | $5.54 | $5.59 | $5.59 | 8,352 |
| 2023-02-24 | $5.64 | $5.64 | $5.46 | $5.53 | $5.53 | 19,243 |
| 2023-02-23 | $5.56 | $5.60 | $5.55 | $5.60 | $5.60 | 8,683 |
| 2023-02-22 | $5.56 | $5.60 | $5.56 | $5.57 | $5.57 | 9,220 |
| 2023-02-21 | $5.54 | $5.66 | $5.50 | $5.55 | $5.55 | 29,109 |
| 2023-02-17 | $5.51 | $5.54 | $5.44 | $5.54 | $5.54 | 9,822 |
| 2023-02-16 | $5.40 | $5.57 | $5.34 | $5.49 | $5.49 | 16,528 |
| 2023-02-15 | $5.55 | $5.55 | $5.42 | $5.46 | $5.46 | 8,656 |
| 2023-02-14 | $5.39 | $5.55 | $5.39 | $5.50 | $5.50 | 8,438 |
| 2023-02-13 | $5.41 | $5.57 | $5.39 | $5.39 | $5.39 | 9,259 |
| 2023-02-10 | $5.35 | $5.40 | $5.26 | $5.40 | $5.40 | 6,060 |
| 2023-02-09 | $5.35 | $5.41 | $5.29 | $5.29 | $5.29 | 3,319 |
| 2023-02-08 | $5.28 | $5.40 | $5.26 | $5.30 | $5.30 | 11,191 |
| 2023-02-07 | $5.24 | $5.33 | $5.22 | $5.27 | $5.27 | 13,197 |
| 2023-02-06 | $5.29 | $5.37 | $5.21 | $5.21 | $5.21 | 8,005 |
| 2023-02-03 | $5.24 | $5.32 | $5.21 | $5.29 | $5.29 | 2,726 |
| 2023-02-02 | $5.19 | $5.35 | $5.19 | $5.32 | $5.32 | 4,730 |
| 2023-02-01 | $5.18 | $5.29 | $5.18 | $5.20 | $5.20 | 10,158 |
| 2023-01-31 | $5.32 | $5.39 | $5.20 | $5.20 | $5.20 | 11,012 |
| 2023-01-30 | $5.24 | $5.32 | $5.22 | $5.27 | $5.27 | 9,564 |
| 2023-01-27 | $5.26 | $5.35 | $5.22 | $5.26 | $5.26 | 7,849 |
| 2023-01-26 | $5.48 | $5.49 | $5.22 | $5.31 | $5.31 | 21,777 |
| 2023-01-25 | $5.37 | $5.46 | $5.28 | $5.40 | $5.40 | 6,052 |
| 2023-01-24 | $5.37 | $5.46 | $5.22 | $5.37 | $5.37 | 13,521 |
| 2023-01-23 | $5.38 | $5.46 | $5.30 | $5.31 | $5.31 | 3,677 |
| 2023-01-20 | $5.38 | $5.48 | $5.25 | $5.32 | $5.32 | 16,126 |
| 2023-01-19 | $5.41 | $5.43 | $5.29 | $5.43 | $5.43 | 7,174 |
| 2023-01-18 | $5.46 | $5.55 | $5.41 | $5.44 | $5.44 | 15,218 |
| 2023-01-17 | $5.41 | $5.53 | $5.41 | $5.47 | $5.47 | 4,897 |
| 2023-01-13 | $5.35 | $5.56 | $5.35 | $5.42 | $5.42 | 10,688 |
| 2023-01-12 | $5.35 | $5.37 | $5.28 | $5.36 | $5.36 | 5,999 |
| 2023-01-11 | $5.39 | $5.40 | $5.35 | $5.37 | $5.37 | 4,150 |
| 2023-01-10 | $5.26 | $5.49 | $5.25 | $5.40 | $5.40 | 13,536 |
| 2023-01-09 | $5.23 | $5.34 | $5.22 | $5.30 | $5.30 | 6,381 |
| 2023-01-06 | $5.30 | $5.45 | $5.13 | $5.24 | $5.24 | 16,610 |
| 2023-01-05 | $5.02 | $5.33 | $5.00 | $5.30 | $5.30 | 11,262 |
| 2023-01-04 | $4.76 | $5.04 | $4.70 | $4.99 | $4.99 | 10,790 |
| 2023-01-03 | $4.67 | $4.75 | $4.52 | $4.70 | $4.70 | 61,650 |
| 2022-12-30 | $4.57 | $4.69 | $4.50 | $4.59 | $4.59 | 64,603 |
| 2022-12-29 | $4.53 | $4.65 | $4.51 | $4.54 | $4.54 | 54,023 |
| 2022-12-28 | $4.57 | $4.64 | $4.51 | $4.59 | $4.59 | 25,581 |
| 2022-12-27 | $4.58 | $4.74 | $4.54 | $4.64 | $4.64 | 29,094 |
| 2022-12-23 | $4.68 | $4.75 | $4.54 | $4.63 | $4.63 | 21,587 |
| 2022-12-22 | $4.53 | $4.68 | $4.51 | $4.68 | $4.68 | 18,577 |
| 2022-12-21 | $4.48 | $4.68 | $4.48 | $4.61 | $4.61 | 16,872 |
| 2022-12-20 | $4.41 | $4.55 | $4.41 | $4.49 | $4.49 | 16,775 |
| 2022-12-19 | $4.45 | $4.57 | $4.41 | $4.41 | $4.41 | 16,545 |
| 2022-12-16 | $4.50 | $4.58 | $4.41 | $4.50 | $4.50 | 39,461 |
| 2022-12-15 | $4.60 | $4.64 | $4.47 | $4.48 | $4.48 | 20,111 |
| 2022-12-14 | $4.48 | $4.65 | $4.48 | $4.58 | $4.58 | 52,056 |
| 2022-12-13 | $4.69 | $4.80 | $4.50 | $4.53 | $4.53 | 86,184 |
| 2022-12-12 | $4.60 | $4.87 | $4.60 | $4.67 | $4.67 | 27,852 |
| 2022-12-09 | $4.75 | $4.87 | $4.61 | $4.70 | $4.70 | 17,721 |
| 2022-12-08 | $4.16 | $4.89 | $4.16 | $4.75 | $4.75 | 52,334 |
| 2022-12-07 | $4.85 | $4.88 | $4.64 | $4.82 | $4.82 | 16,005 |
| 2022-12-06 | $5.01 | $5.01 | $4.81 | $4.93 | $4.93 | 5,665 |
| 2022-12-05 | $4.92 | $5.02 | $4.78 | $4.95 | $4.95 | 23,746 |
| 2022-12-02 | $5.16 | $5.16 | $4.67 | $4.96 | $4.96 | 45,010 |
| 2022-12-01 | $5.09 | $5.29 | $5.09 | $5.15 | $5.15 | 7,978 |
| 2022-11-30 | $5.05 | $5.27 | $5.05 | $5.13 | $5.13 | 27,315 |
| 2022-11-29 | $5.06 | $5.18 | $4.95 | $5.05 | $5.05 | 56,542 |
| 2022-11-28 | $5.08 | $5.18 | $5.03 | $5.13 | $5.13 | 21,220 |
| 2022-11-25 | $5.30 | $5.30 | $5.13 | $5.13 | $5.13 | 2,858 |
| 2022-11-23 | $5.33 | $5.45 | $5.00 | $5.31 | $5.31 | 52,182 |
| 2022-11-22 | $5.24 | $5.45 | $5.20 | $5.44 | $5.44 | 118,574 |
| 2022-11-21 | $5.18 | $5.30 | $5.10 | $5.28 | $5.28 | 8,867 |
| 2022-11-18 | $5.18 | $5.19 | $5.13 | $5.18 | $5.18 | 3,390 |
| 2022-11-17 | $5.24 | $5.24 | $5.08 | $5.20 | $5.20 | 7,531 |
| 2022-11-16 | $5.09 | $5.27 | $5.01 | $5.24 | $5.24 | 15,830 |
| 2022-11-15 | $5.08 | $5.19 | $5.01 | $5.16 | $5.16 | 29,334 |
| 2022-11-14 | $5.05 | $5.14 | $5.03 | $5.08 | $5.08 | 13,573 |
| 2022-11-11 | $5.00 | $5.16 | $4.95 | $5.14 | $5.14 | 26,515 |
| 2022-11-10 | $5.00 | $5.04 | $4.85 | $4.93 | $4.93 | 27,936 |
| 2022-11-09 | $4.90 | $4.94 | $4.85 | $4.94 | $4.94 | 2,153 |
| 2022-11-08 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 3,289 |
| 2022-11-07 | $4.99 | $5.00 | $4.90 | $4.96 | $4.96 | 9,830 |
| 2022-11-04 | $4.97 | $5.10 | $4.91 | $5.01 | $5.01 | 9,734 |
| 2022-11-03 | $4.99 | $5.09 | $4.95 | $5.03 | $5.03 | 9,556 |
| 2022-11-02 | $5.12 | $5.16 | $5.03 | $5.05 | $5.05 | 26,481 |
| 2022-11-01 | $4.99 | $5.14 | $4.99 | $5.06 | $5.06 | 37,896 |
| 2022-10-31 | $4.89 | $5.09 | $4.83 | $5.02 | $5.02 | 16,343 |
| 2022-10-28 | $4.71 | $5.06 | $4.71 | $4.99 | $4.99 | 26,618 |
| 2022-10-27 | $4.30 | $4.98 | $4.30 | $4.78 | $4.78 | 142,350 |
| 2022-10-26 | $4.00 | $4.38 | $3.95 | $4.32 | $4.32 | 142,419 |
| 2022-10-25 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 35,821 |
| 2022-10-24 | $4.09 | $4.11 | $4.00 | $4.02 | $4.02 | 52,271 |
| 2022-10-21 | $4.04 | $4.14 | $4.01 | $4.02 | $4.02 | 50,737 |
| 2022-10-20 | $4.10 | $4.18 | $4.02 | $4.08 | $4.08 | 55,321 |
| 2022-10-19 | $4.40 | $4.43 | $4.09 | $4.09 | $4.09 | 37,672 |
| 2022-10-18 | $4.42 | $4.55 | $4.37 | $4.38 | $4.38 | 3,966 |
| 2022-10-17 | $4.39 | $4.48 | $4.30 | $4.38 | $4.38 | 7,521 |
| 2022-10-14 | $4.33 | $4.38 | $4.26 | $4.35 | $4.35 | 6,783 |
| 2022-10-13 | $4.32 | $4.38 | $4.25 | $4.38 | $4.38 | 28,885 |
| 2022-10-12 | $4.37 | $4.37 | $4.30 | $4.31 | $4.31 | 8,378 |
| 2022-10-11 | $4.33 | $4.37 | $4.33 | $4.33 | $4.33 | 6,630 |
| 2022-10-10 | $4.29 | $4.40 | $4.29 | $4.35 | $4.35 | 3,054 |
| 2022-10-07 | $4.43 | $4.50 | $4.28 | $4.28 | $4.28 | 3,423 |
| 2022-10-06 | $4.46 | $4.60 | $4.40 | $4.40 | $4.40 | 11,823 |
| 2022-10-05 | $4.55 | $4.61 | $4.50 | $4.53 | $4.53 | 14,618 |
| 2022-10-04 | $4.69 | $4.76 | $4.47 | $4.52 | $4.52 | 18,306 |
| 2022-10-03 | $4.42 | $4.57 | $4.40 | $4.57 | $4.57 | 9,881 |
| 2022-09-30 | $4.29 | $4.40 | $4.28 | $4.36 | $4.36 | 9,533 |
| 2022-09-29 | $4.48 | $4.48 | $4.31 | $4.31 | $4.31 | 18,352 |
| 2022-09-28 | $4.43 | $4.43 | $4.37 | $4.38 | $4.38 | 8,804 |
| 2022-09-27 | $4.36 | $4.41 | $4.30 | $4.34 | $4.34 | 14,720 |
| 2022-09-26 | $4.42 | $4.53 | $4.35 | $4.35 | $4.35 | 22,337 |
| 2022-09-23 | $4.52 | $4.65 | $4.39 | $4.44 | $4.44 | 93,447 |
| 2022-09-22 | $4.57 | $4.60 | $4.52 | $4.58 | $4.58 | 33,323 |
| 2022-09-21 | $4.66 | $4.68 | $4.57 | $4.57 | $4.57 | 15,924 |
| 2022-09-20 | $4.71 | $4.91 | $4.65 | $4.68 | $4.68 | 13,391 |
| 2022-09-19 | $4.57 | $4.75 | $4.57 | $4.75 | $4.75 | 18,611 |
| 2022-09-16 | $4.57 | $4.66 | $4.57 | $4.57 | $4.57 | 21,330 |
| 2022-09-15 | $4.48 | $4.58 | $4.48 | $4.57 | $4.57 | 9,721 |
| 2022-09-14 | $4.58 | $4.64 | $4.53 | $4.53 | $4.53 | 14,427 |
| 2022-09-13 | $4.56 | $4.65 | $4.48 | $4.61 | $4.61 | 26,330 |
| 2022-09-12 | $4.69 | $4.69 | $4.58 | $4.61 | $4.61 | 5,060 |
| 2022-09-09 | $4.60 | $4.65 | $4.60 | $4.63 | $4.63 | 12,857 |
| 2022-09-08 | $4.55 | $4.64 | $4.51 | $4.64 | $4.64 | 39,101 |
| 2022-09-07 | $4.58 | $4.66 | $4.55 | $4.55 | $4.55 | 13,564 |
| 2022-09-06 | $4.67 | $4.70 | $4.51 | $4.58 | $4.58 | 22,410 |
| 2022-09-02 | $4.56 | $4.70 | $4.55 | $4.60 | $4.60 | 8,199 |
| 2022-09-01 | $4.50 | $4.87 | $4.31 | $4.73 | $4.73 | 87,471 |
| 2022-08-31 | $4.93 | $5.00 | $4.60 | $4.60 | $4.60 | 48,344 |
| 2022-08-30 | $4.90 | $4.90 | $4.79 | $4.83 | $4.83 | 13,599 |
| 2022-08-29 | $4.81 | $4.87 | $4.78 | $4.87 | $4.87 | 21,086 |
| 2022-08-26 | $4.91 | $4.91 | $4.76 | $4.78 | $4.78 | 28,802 |
| 2022-08-25 | $4.93 | $4.93 | $4.80 | $4.88 | $4.88 | 5,045 |
| 2022-08-24 | $4.82 | $4.88 | $4.80 | $4.87 | $4.87 | 9,620 |
| 2022-08-23 | $4.92 | $4.97 | $4.86 | $4.88 | $4.88 | 7,760 |
| 2022-08-22 | $4.86 | $4.94 | $4.81 | $4.86 | $4.86 | 20,280 |
| 2022-08-19 | $4.95 | $5.05 | $4.85 | $5.00 | $5.00 | 19,870 |
| 2022-08-18 | $4.94 | $5.00 | $4.90 | $5.00 | $5.00 | 14,985 |
| 2022-08-17 | $4.95 | $5.09 | $4.95 | $5.00 | $5.00 | 16,268 |
| 2022-08-16 | $4.99 | $5.23 | $4.94 | $5.09 | $5.09 | 29,514 |
| 2022-08-15 | $5.05 | $5.10 | $4.90 | $4.99 | $4.99 | 16,821 |
| 2022-08-12 | $5.09 | $5.13 | $5.00 | $5.06 | $5.06 | 17,602 |
| 2022-08-11 | $5.16 | $5.22 | $5.10 | $5.19 | $5.19 | 6,827 |
| 2022-08-10 | $5.04 | $5.23 | $5.03 | $5.06 | $5.06 | 21,937 |
| 2022-08-09 | $4.94 | $5.10 | $4.94 | $5.01 | $5.01 | 23,878 |
| 2022-08-08 | $4.89 | $5.04 | $4.84 | $4.94 | $4.94 | 40,716 |
| 2022-08-05 | $4.96 | $5.01 | $4.82 | $4.91 | $4.91 | 47,781 |
| 2022-08-04 | $5.05 | $5.05 | $4.94 | $4.96 | $4.96 | 76,773 |
| 2022-08-03 | $5.05 | $5.09 | $4.94 | $5.05 | $5.05 | 139,356 |
| 2022-08-02 | $5.08 | $5.10 | $5.00 | $5.04 | $5.04 | 5,645 |
| 2022-08-01 | $5.11 | $5.19 | $5.03 | $5.07 | $5.07 | 25,161 |
| 2022-07-29 | $5.36 | $5.36 | $4.98 | $5.02 | $5.02 | 29,198 |
| 2022-07-28 | $5.37 | $5.47 | $5.30 | $5.37 | $5.37 | 20,285 |
| 2022-07-27 | $5.15 | $5.38 | $5.15 | $5.35 | $5.35 | 21,813 |
| 2022-07-26 | $5.00 | $5.14 | $4.92 | $5.11 | $5.11 | 18,022 |
| 2022-07-25 | $4.93 | $5.00 | $4.88 | $4.97 | $4.97 | 35,048 |
| 2022-07-22 | $5.18 | $5.29 | $4.87 | $5.00 | $5.00 | 56,085 |
| 2022-07-21 | $4.88 | $5.14 | $4.82 | $5.10 | $5.10 | 54,274 |
| 2022-07-20 | $4.50 | $4.89 | $4.50 | $4.88 | $4.88 | 325,806 |
| 2022-07-19 | $4.62 | $4.66 | $4.35 | $4.54 | $4.54 | 137,086 |
| 2022-07-18 | $4.69 | $4.81 | $4.61 | $4.63 | $4.63 | 73,924 |
| 2022-07-15 | $4.68 | $4.84 | $4.66 | $4.69 | $4.69 | 50,455 |
| 2022-07-14 | $4.47 | $4.70 | $4.47 | $4.68 | $4.68 | 127,862 |
| 2022-07-13 | $4.20 | $4.53 | $4.20 | $4.45 | $4.45 | 121,831 |
| 2022-07-12 | $4.23 | $4.65 | $4.13 | $4.30 | $4.30 | 124,417 |
| 2022-07-11 | $4.42 | $4.44 | $4.28 | $4.28 | $4.28 | 39,393 |
| 2022-07-08 | $4.29 | $4.45 | $4.22 | $4.41 | $4.41 | 20,008 |
| 2022-07-07 | $4.09 | $4.33 | $4.04 | $4.22 | $4.22 | 43,180 |
| 2022-07-06 | $4.11 | $4.20 | $4.06 | $4.12 | $4.12 | 42,797 |
| 2022-07-05 | $4.25 | $4.25 | $4.04 | $4.16 | $4.16 | 141,063 |
| 2022-07-01 | $4.21 | $4.28 | $4.21 | $4.24 | $4.24 | 51,446 |
| 2022-06-30 | $4.68 | $4.68 | $4.26 | $4.30 | $4.30 | 311,760 |
| 2022-06-29 | $5.13 | $5.13 | $5.00 | $5.03 | $5.03 | 62,883 |
| 2022-06-28 | $5.42 | $5.57 | $5.10 | $5.19 | $5.19 | 36,515 |
| 2022-06-27 | $5.14 | $5.26 | $5.11 | $5.19 | $5.19 | 58,770 |
| 2022-06-24 | $4.98 | $5.26 | $4.96 | $5.26 | $5.26 | 53,793 |
| 2022-06-23 | $4.88 | $5.03 | $4.88 | $4.95 | $4.95 | 28,501 |
| 2022-06-22 | $4.95 | $5.08 | $4.92 | $4.92 | $4.92 | 64,498 |
| 2022-06-21 | $5.16 | $5.25 | $5.11 | $5.11 | $5.11 | 14,836 |
| 2022-06-17 | $5.17 | $5.23 | $5.01 | $5.06 | $5.06 | 48,345 |
| 2022-06-16 | $5.15 | $5.20 | $5.03 | $5.10 | $5.10 | 31,064 |
| 2022-06-15 | $5.26 | $5.40 | $5.20 | $5.21 | $5.21 | 30,595 |
| 2022-06-14 | $5.30 | $5.37 | $5.25 | $5.25 | $5.25 | 25,207 |
| 2022-06-13 | $5.43 | $5.43 | $5.27 | $5.27 | $5.27 | 66,576 |
| 2022-06-10 | $5.50 | $5.50 | $5.39 | $5.43 | $5.43 | 30,495 |
| 2022-06-09 | $5.60 | $5.62 | $5.40 | $5.43 | $5.43 | 21,826 |
| 2022-06-08 | $5.58 | $5.63 | $5.54 | $5.60 | $5.60 | 58,036 |
| 2022-06-07 | $5.50 | $5.72 | $5.48 | $5.55 | $5.55 | 138,118 |
| 2022-06-06 | $5.57 | $5.62 | $5.50 | $5.56 | $5.56 | 17,729 |
| 2022-06-03 | $5.54 | $5.56 | $5.48 | $5.51 | $5.51 | 19,011 |
| 2022-06-02 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 58,771 |
| 2022-06-01 | $5.60 | $5.60 | $5.47 | $5.53 | $5.53 | 12,508 |
| 2022-05-31 | $5.58 | $6.14 | $5.51 | $5.55 | $5.55 | 31,826 |
| 2022-05-27 | $5.50 | $5.66 | $5.50 | $5.55 | $5.55 | 24,790 |
| 2022-05-26 | $5.53 | $5.65 | $5.45 | $5.50 | $5.50 | 77,609 |
| 2022-05-25 | $5.33 | $5.52 | $5.33 | $5.45 | $5.45 | 59,478 |
| 2022-05-24 | $5.45 | $5.49 | $5.28 | $5.33 | $5.33 | 38,877 |
| 2022-05-23 | $5.42 | $5.50 | $5.35 | $5.36 | $5.36 | 28,143 |
| 2022-05-20 | $5.51 | $5.67 | $5.36 | $5.36 | $5.36 | 24,467 |
| 2022-05-19 | $5.58 | $5.63 | $5.49 | $5.50 | $5.50 | 19,706 |
| 2022-05-18 | $5.71 | $5.78 | $5.50 | $5.58 | $5.58 | 58,667 |
| 2022-05-17 | $5.79 | $5.90 | $5.68 | $5.71 | $5.71 | 65,201 |
| 2022-05-16 | $5.91 | $5.92 | $5.84 | $5.84 | $5.84 | 18,274 |
| 2022-05-13 | $5.80 | $5.91 | $5.80 | $5.89 | $5.89 | 40,073 |
| 2022-05-12 | $5.86 | $5.88 | $5.77 | $5.78 | $5.78 | 37,654 |
| 2022-05-11 | $5.86 | $5.94 | $5.78 | $5.81 | $5.81 | 43,104 |
| 2022-05-10 | $6.05 | $6.10 | $5.86 | $5.93 | $5.93 | 44,047 |
| 2022-05-09 | $6.05 | $6.11 | $6.04 | $6.05 | $6.05 | 47,718 |
| 2022-05-06 | $6.23 | $6.24 | $6.11 | $6.16 | $6.16 | 82,471 |
| 2022-05-05 | $5.81 | $6.26 | $5.80 | $6.24 | $6.24 | 75,609 |
| 2022-05-04 | $6.03 | $6.21 | $5.75 | $5.81 | $5.81 | 92,585 |
| 2022-05-03 | $6.25 | $6.35 | $6.03 | $6.03 | $6.03 | 101,875 |
| 2022-05-02 | $6.45 | $6.46 | $6.25 | $6.25 | $6.25 | 71,092 |
| 2022-04-29 | $6.50 | $6.56 | $6.44 | $6.46 | $6.46 | 32,259 |
| 2022-04-28 | $6.66 | $6.71 | $6.40 | $6.49 | $6.49 | 185,547 |
| 2022-04-27 | $6.83 | $6.87 | $6.65 | $6.66 | $6.66 | 105,700 |
| 2022-04-26 | $7.15 | $7.38 | $6.81 | $6.82 | $6.82 | 178,697 |
| 2022-04-25 | $7.57 | $7.60 | $7.57 | $7.60 | $7.60 | 24,607 |
| 2022-04-22 | $7.65 | $7.72 | $7.62 | $7.63 | $7.63 | 14,993 |
| 2022-04-21 | $7.68 | $7.74 | $7.60 | $7.65 | $7.65 | 46,946 |
| 2022-04-20 | $7.68 | $7.74 | $7.61 | $7.66 | $7.66 | 28,256 |
| 2022-04-19 | $7.71 | $7.71 | $7.55 | $7.61 | $7.61 | 15,366 |
| 2022-04-18 | $7.70 | $7.75 | $7.65 | $7.65 | $7.65 | 12,437 |
| 2022-04-14 | $7.63 | $7.72 | $7.63 | $7.70 | $7.70 | 8,321 |
| 2022-04-13 | $7.68 | $7.73 | $7.59 | $7.68 | $7.68 | 16,500 |
| 2022-04-12 | $7.60 | $7.77 | $7.60 | $7.61 | $7.61 | 29,438 |
| 2022-04-11 | $7.68 | $7.76 | $7.62 | $7.64 | $7.64 | 31,529 |
| 2022-04-08 | $7.70 | $7.80 | $7.66 | $7.69 | $7.69 | 55,717 |
| 2022-04-07 | $7.89 | $7.99 | $7.81 | $7.81 | $7.69 | 43,444 |
| 2022-04-06 | $7.91 | $7.93 | $7.77 | $7.85 | $7.73 | 29,995 |
| 2022-04-05 | $8.00 | $8.07 | $7.84 | $7.86 | $7.74 | 39,684 |
| 2022-04-04 | $8.00 | $8.08 | $7.92 | $7.93 | $7.81 | 25,124 |
| 2022-04-01 | $8.02 | $8.02 | $7.89 | $7.93 | $7.81 | 17,992 |
| 2022-03-31 | $8.16 | $8.17 | $7.88 | $7.94 | $7.82 | 22,455 |
| 2022-03-30 | $8.10 | $8.18 | $8.09 | $8.13 | $8.01 | 12,883 |
| 2022-03-29 | $8.17 | $8.30 | $8.08 | $8.08 | $7.96 | 21,807 |
| 2022-03-28 | $8.08 | $8.27 | $7.77 | $8.16 | $8.04 | 45,953 |
| 2022-03-25 | $7.88 | $8.02 | $7.81 | $7.92 | $7.80 | 85,073 |
| 2022-03-24 | $7.91 | $7.92 | $7.86 | $7.90 | $7.78 | 35,407 |
| 2022-03-23 | $8.01 | $8.05 | $7.94 | $7.94 | $7.82 | 19,424 |
| 2022-03-22 | $7.89 | $8.04 | $7.87 | $7.98 | $7.86 | 12,159 |
| 2022-03-21 | $7.89 | $7.98 | $7.85 | $7.85 | $7.73 | 13,880 |
| 2022-03-18 | $7.97 | $8.08 | $7.88 | $7.94 | $7.82 | 48,542 |
| 2022-03-17 | $7.99 | $7.99 | $7.92 | $7.98 | $7.86 | 4,905 |
| 2022-03-16 | $7.89 | $8.08 | $7.88 | $7.97 | $7.85 | 14,201 |
| 2022-03-15 | $7.87 | $7.94 | $7.86 | $7.87 | $7.75 | 14,692 |
| 2022-03-14 | $7.93 | $7.97 | $7.81 | $7.89 | $7.77 | 26,432 |
| 2022-03-11 | $7.87 | $7.97 | $7.75 | $7.83 | $7.71 | 27,838 |
| 2022-03-10 | $7.98 | $7.98 | $7.75 | $7.83 | $7.71 | 11,298 |
| 2022-03-09 | $7.91 | $8.02 | $7.86 | $7.98 | $7.86 | 23,695 |
| 2022-03-08 | $7.79 | $7.92 | $7.72 | $7.78 | $7.67 | 21,879 |
| 2022-03-07 | $7.85 | $7.94 | $7.70 | $7.76 | $7.65 | 94,869 |
| 2022-03-04 | $7.90 | $7.98 | $7.80 | $7.85 | $7.73 | 51,453 |
| 2022-03-03 | $8.02 | $8.04 | $7.79 | $7.90 | $7.78 | 118,381 |
| 2022-03-02 | $8.09 | $8.19 | $8.02 | $8.19 | $8.07 | 44,895 |
| 2022-03-01 | $8.21 | $8.28 | $8.03 | $8.11 | $7.99 | 40,164 |
| 2022-02-28 | $8.18 | $8.19 | $8.05 | $8.12 | $8.00 | 56,007 |
| 2022-02-25 | $8.37 | $8.50 | $8.11 | $8.13 | $8.01 | 32,129 |
| 2022-02-24 | $8.05 | $8.53 | $8.05 | $8.42 | $8.30 | 40,583 |
| 2022-02-23 | $8.12 | $8.33 | $8.08 | $8.13 | $8.01 | 32,412 |
| 2022-02-22 | $8.34 | $8.34 | $8.05 | $8.09 | $7.97 | 49,328 |
| 2022-02-18 | $8.45 | $8.47 | $8.22 | $8.27 | $8.15 | 28,034 |
| 2022-02-17 | $8.44 | $8.61 | $8.34 | $8.37 | $8.25 | 29,672 |
| 2022-02-16 | $8.55 | $8.62 | $8.37 | $8.40 | $8.28 | 21,321 |
| 2022-02-15 | $8.24 | $8.61 | $8.24 | $8.50 | $8.37 | 31,138 |
| 2022-02-14 | $8.50 | $8.90 | $8.21 | $8.25 | $8.13 | 85,836 |
| 2022-02-11 | $8.58 | $8.72 | $8.43 | $8.56 | $8.43 | 44,282 |
| 2022-02-10 | $8.63 | $8.82 | $8.56 | $8.63 | $8.50 | 21,804 |
| 2022-02-09 | $8.66 | $8.79 | $8.55 | $8.59 | $8.46 | 38,010 |
| 2022-02-08 | $8.65 | $8.67 | $8.55 | $8.64 | $8.51 | 25,591 |
| 2022-02-07 | $8.65 | $8.74 | $8.51 | $8.66 | $8.53 | 37,623 |
| 2022-02-04 | $8.72 | $8.73 | $8.52 | $8.58 | $8.45 | 22,914 |
| 2022-02-03 | $8.70 | $8.85 | $8.61 | $8.66 | $8.53 | 30,204 |
| 2022-02-02 | $9.12 | $9.13 | $8.70 | $8.74 | $8.61 | 34,340 |
| 2022-02-01 | $8.95 | $9.07 | $8.85 | $9.07 | $8.94 | 15,339 |
| 2022-01-31 | $8.87 | $9.05 | $8.70 | $9.05 | $8.92 | 33,837 |
| 2022-01-28 | $8.64 | $8.84 | $8.60 | $8.77 | $8.64 | 27,260 |
| 2022-01-27 | $8.84 | $8.86 | $8.64 | $8.70 | $8.57 | 15,116 |
| 2022-01-26 | $8.79 | $9.00 | $8.76 | $8.90 | $8.77 | 16,517 |
| 2022-01-25 | $8.74 | $8.80 | $8.66 | $8.77 | $8.64 | 29,322 |
| 2022-01-24 | $8.72 | $8.88 | $8.60 | $8.83 | $8.70 | 41,419 |
| 2022-01-21 | $8.70 | $8.86 | $8.61 | $8.72 | $8.59 | 41,718 |
| 2022-01-20 | $8.94 | $8.99 | $8.62 | $8.63 | $8.50 | 54,419 |
| 2022-01-19 | $9.24 | $9.28 | $8.95 | $8.97 | $8.84 | 17,351 |
| 2022-01-18 | $9.10 | $9.17 | $9.04 | $9.12 | $8.99 | 47,827 |
| 2022-01-14 | $9.18 | $9.19 | $9.07 | $9.10 | $8.97 | 63,482 |
| 2022-01-13 | $9.08 | $9.25 | $9.04 | $9.20 | $9.06 | 52,582 |
| 2022-01-12 | $9.36 | $9.40 | $9.04 | $9.04 | $8.91 | 40,154 |
| 2022-01-11 | $9.43 | $9.51 | $9.18 | $9.34 | $9.20 | 24,155 |
| 2022-01-10 | $9.57 | $9.82 | $9.01 | $9.30 | $9.16 | 68,701 |
| 2022-01-07 | $9.89 | $10.04 | $9.55 | $9.96 | $9.69 | 61,951 |
| 2022-01-06 | $9.58 | $9.88 | $9.25 | $9.55 | $9.29 | 16,607 |
| 2022-01-05 | $9.80 | $9.88 | $9.60 | $9.63 | $9.37 | 23,627 |
| 2022-01-04 | $10.14 | $10.22 | $9.56 | $9.80 | $9.54 | 20,534 |
| 2022-01-03 | $9.54 | $10.13 | $9.54 | $10.02 | $9.75 | 24,253 |
| 2021-12-31 | $8.93 | $9.54 | $8.93 | $9.51 | $9.26 | 95,562 |
| 2021-12-30 | $8.97 | $9.13 | $8.80 | $9.05 | $8.81 | 142,725 |
| 2021-12-29 | $9.00 | $9.01 | $8.96 | $8.99 | $8.75 | 19,100 |
| 2021-12-28 | $8.95 | $9.04 | $8.95 | $8.99 | $8.75 | 41,893 |
| 2021-12-27 | $8.98 | $9.11 | $8.93 | $8.95 | $8.71 | 164,569 |
| 2021-12-23 | $9.22 | $9.25 | $8.96 | $8.97 | $8.73 | 50,974 |
| 2021-12-22 | $8.77 | $9.15 | $8.77 | $9.12 | $8.88 | 48,642 |
| 2021-12-21 | $8.63 | $8.96 | $8.63 | $8.76 | $8.53 | 77,864 |
| 2021-12-20 | $9.15 | $9.31 | $8.62 | $8.65 | $8.42 | 85,152 |
| 2021-12-17 | $8.78 | $9.29 | $8.78 | $9.05 | $8.81 | 37,800 |
| 2021-12-16 | $8.96 | $9.06 | $8.70 | $8.82 | $8.58 | 99,045 |
| 2021-12-15 | $9.24 | $9.24 | $8.68 | $8.78 | $8.54 | 95,404 |
| 2021-12-14 | $9.67 | $9.78 | $9.12 | $9.12 | $8.88 | 62,663 |
| 2021-12-13 | $9.72 | $9.97 | $9.66 | $9.71 | $9.45 | 30,099 |
| 2021-12-10 | $9.93 | $10.15 | $9.69 | $9.80 | $9.54 | 26,498 |
| 2021-12-09 | $10.10 | $10.23 | $9.89 | $9.95 | $9.68 | 48,278 |
| 2021-12-08 | $10.15 | $10.40 | $10.01 | $10.05 | $9.78 | 72,246 |
| 2021-12-07 | $10.30 | $10.40 | $9.95 | $10.11 | $9.84 | 41,056 |
| 2021-12-06 | $10.27 | $10.41 | $10.10 | $10.18 | $9.91 | 40,794 |
| 2021-12-03 | $10.48 | $10.60 | $10.22 | $10.30 | $10.02 | 31,231 |
| 2021-12-02 | $10.47 | $10.59 | $9.97 | $10.59 | $10.31 | 135,339 |
| 2021-12-01 | $11.25 | $11.55 | $10.60 | $10.94 | $10.65 | 25,524 |
| 2021-11-30 | $10.94 | $10.94 | $10.25 | $10.61 | $10.33 | 14,729 |
| 2021-11-29 | $10.74 | $10.93 | $10.46 | $10.86 | $10.57 | 24,397 |
| 2021-11-26 | $10.40 | $10.48 | $10.11 | $10.48 | $10.20 | 5,623 |
| 2021-11-24 | $10.60 | $10.60 | $10.25 | $10.56 | $10.28 | 27,730 |
| 2021-11-23 | $10.80 | $10.80 | $10.58 | $10.58 | $10.30 | 22,072 |
| 2021-11-22 | $11.45 | $11.48 | $10.56 | $10.81 | $10.52 | 29,543 |
| 2021-11-19 | $11.92 | $11.92 | $11.39 | $11.40 | $11.09 | 26,074 |
| 2021-11-18 | $12.41 | $12.41 | $11.91 | $11.91 | $11.59 | 14,771 |
| 2021-11-17 | $12.31 | $12.49 | $12.19 | $12.28 | $11.95 | 9,899 |
| 2021-11-16 | $12.76 | $12.76 | $12.33 | $12.39 | $12.06 | 8,695 |
| 2021-11-15 | $12.64 | $12.64 | $12.35 | $12.43 | $12.10 | 21,077 |
| 2021-11-12 | $12.59 | $12.81 | $12.48 | $12.81 | $12.47 | 9,705 |
| 2021-11-11 | $12.49 | $12.68 | $12.49 | $12.62 | $12.28 | 3,725 |
| 2021-11-10 | $12.50 | $12.72 | $12.48 | $12.51 | $12.18 | 21,558 |
| 2021-11-09 | $12.73 | $12.83 | $12.51 | $12.55 | $12.21 | 5,112 |
| 2021-11-08 | $13.03 | $13.03 | $12.58 | $12.60 | $12.26 | 7,692 |
| 2021-11-05 | $12.72 | $13.06 | $12.72 | $13.02 | $12.67 | 5,673 |
| 2021-11-04 | $13.00 | $13.00 | $12.65 | $12.73 | $12.39 | 11,145 |
| 2021-11-03 | $13.90 | $14.18 | $13.31 | $13.38 | $13.02 | 4,954 |
| 2021-11-02 | $14.07 | $14.07 | $13.40 | $13.46 | $13.10 | 8,068 |
| 2021-11-01 | $13.23 | $14.31 | $13.00 | $14.06 | $13.68 | 40,487 |
| 2021-10-29 | $12.97 | $13.31 | $12.60 | $13.23 | $12.88 | 20,567 |
| 2021-10-28 | $12.72 | $13.18 | $12.69 | $13.18 | $12.83 | 54,595 |
| 2021-10-27 | $13.06 | $13.06 | $12.67 | $12.75 | $12.41 | 3,361 |
| 2021-10-26 | $13.02 | $13.22 | $12.75 | $13.22 | $12.87 | 5,321 |
| 2021-10-25 | $13.16 | $13.21 | $12.76 | $13.00 | $12.65 | 15,426 |
| 2021-10-22 | $13.42 | $13.49 | $13.07 | $13.23 | $12.88 | 4,648 |
| 2021-10-21 | $12.57 | $13.32 | $12.56 | $13.19 | $12.84 | 33,955 |
| 2021-10-20 | $13.18 | $13.18 | $12.55 | $12.67 | $12.33 | 48,527 |
| 2021-10-19 | $13.05 | $13.27 | $12.88 | $13.10 | $12.75 | 30,753 |
| 2021-10-18 | $13.34 | $13.34 | $12.97 | $13.07 | $12.72 | 21,229 |
| 2021-10-15 | $13.30 | $13.41 | $13.18 | $13.28 | $12.92 | 7,914 |
| 2021-10-14 | $13.37 | $13.47 | $13.17 | $13.28 | $12.92 | 5,372 |
| 2021-10-13 | $12.91 | $13.30 | $12.82 | $13.28 | $12.92 | 9,428 |
| 2021-10-12 | $13.15 | $13.15 | $12.93 | $12.97 | $12.62 | 5,461 |
| 2021-10-11 | $13.25 | $13.25 | $12.81 | $13.04 | $12.69 | 27,379 |
| 2021-10-08 | $13.06 | $13.12 | $13.05 | $13.11 | $12.76 | 4,448 |
| 2021-10-07 | $12.90 | $13.17 | $12.85 | $12.96 | $12.61 | 18,932 |
| 2021-10-06 | $12.96 | $13.15 | $12.88 | $13.01 | $12.56 | 7,381 |
| 2021-10-05 | $12.99 | $13.22 | $12.90 | $13.00 | $12.55 | 38,840 |
| 2021-10-04 | $13.00 | $13.11 | $12.68 | $12.86 | $12.41 | 47,150 |
| 2021-10-01 | $12.86 | $13.03 | $12.41 | $13.03 | $12.57 | 30,338 |
| 2021-09-30 | $12.63 | $13.00 | $12.63 | $12.88 | $12.43 | 13,929 |
| 2021-09-29 | $12.52 | $12.62 | $12.40 | $12.54 | $12.10 | 4,557 |
| 2021-09-28 | $12.42 | $12.69 | $12.40 | $12.58 | $12.14 | 4,598 |
| 2021-09-27 | $12.67 | $12.75 | $12.47 | $12.55 | $12.11 | 8,457 |
| 2021-09-24 | $13.12 | $13.12 | $12.36 | $12.55 | $12.11 | 50,500 |
| 2021-09-23 | $13.08 | $13.24 | $13.07 | $13.11 | $12.65 | 10,047 |
| 2021-09-22 | $12.77 | $13.19 | $12.63 | $13.19 | $12.73 | 18,352 |
| 2021-09-21 | $12.21 | $12.88 | $12.15 | $12.88 | $12.43 | 56,289 |
| 2021-09-20 | $12.48 | $12.53 | $12.14 | $12.23 | $11.80 | 67,792 |
| 2021-09-17 | $12.52 | $12.93 | $12.50 | $12.50 | $12.06 | 50,976 |
| 2021-09-16 | $12.61 | $12.83 | $12.35 | $12.64 | $12.20 | 13,686 |
| 2021-09-15 | $12.60 | $12.75 | $12.32 | $12.75 | $12.30 | 16,227 |
| 2021-09-14 | $12.98 | $12.98 | $12.51 | $12.61 | $12.17 | 18,973 |
| 2021-09-13 | $12.81 | $12.85 | $12.75 | $12.81 | $12.36 | 10,957 |
| 2021-09-10 | $13.35 | $13.35 | $12.71 | $12.78 | $12.33 | 21,499 |
| 2021-09-09 | $12.98 | $13.36 | $12.68 | $13.32 | $12.85 | 26,210 |
| 2021-09-08 | $12.85 | $12.96 | $11.93 | $12.32 | $11.89 | 45,615 |
| 2021-09-07 | $13.28 | $13.31 | $12.69 | $12.71 | $12.27 | 50,441 |
| 2021-09-03 | $13.61 | $13.80 | $13.29 | $13.29 | $12.83 | 17,852 |
| 2021-09-02 | $13.45 | $13.91 | $13.39 | $13.49 | $13.02 | 22,030 |
| 2021-09-01 | $13.14 | $13.39 | $13.14 | $13.28 | $12.82 | 19,738 |
| 2021-08-31 | $13.35 | $13.44 | $13.17 | $13.17 | $12.71 | 11,971 |
| 2021-08-30 | $13.93 | $14.07 | $13.24 | $13.30 | $12.84 | 25,636 |
| 2021-08-27 | $13.89 | $14.14 | $13.89 | $14.00 | $13.51 | 13,978 |
| 2021-08-26 | $13.97 | $13.97 | $13.87 | $13.95 | $13.46 | 14,380 |
| 2021-08-25 | $13.91 | $14.06 | $13.88 | $13.88 | $13.39 | 15,515 |
| 2021-08-24 | $14.06 | $14.24 | $13.77 | $13.99 | $13.50 | 11,792 |
| 2021-08-23 | $14.10 | $14.10 | $13.94 | $13.94 | $13.45 | 8,167 |
| 2021-08-20 | $13.98 | $14.17 | $13.98 | $14.00 | $13.51 | 6,364 |
| 2021-08-19 | $13.90 | $14.10 | $13.90 | $14.00 | $13.51 | 9,196 |
| 2021-08-18 | $13.87 | $14.58 | $13.87 | $14.05 | $13.56 | 14,317 |
| 2021-08-17 | $14.08 | $14.10 | $13.87 | $13.95 | $13.46 | 13,846 |
| 2021-08-16 | $14.36 | $14.48 | $14.17 | $14.17 | $13.67 | 7,701 |
| 2021-08-13 | $14.28 | $14.69 | $14.02 | $14.45 | $13.94 | 31,190 |
| 2021-08-12 | $14.09 | $14.50 | $14.09 | $14.19 | $13.69 | 18,611 |
| 2021-08-11 | $14.01 | $14.34 | $13.97 | $14.18 | $13.68 | 9,616 |
| 2021-08-10 | $14.01 | $14.36 | $14.00 | $14.08 | $13.59 | 67,144 |
| 2021-08-09 | $14.10 | $14.23 | $14.00 | $14.07 | $13.58 | 84,823 |
| 2021-08-06 | $14.39 | $14.43 | $14.07 | $14.10 | $13.61 | 14,042 |
| 2021-08-05 | $14.47 | $14.68 | $14.43 | $14.45 | $13.94 | 6,635 |
| 2021-08-04 | $14.56 | $14.93 | $14.49 | $14.49 | $13.98 | 4,547 |
| 2021-08-03 | $14.82 | $14.91 | $14.66 | $14.77 | $14.25 | 2,182 |
| 2021-08-02 | $14.85 | $15.18 | $14.61 | $14.80 | $14.28 | 49,746 |
| 2021-07-30 | $14.89 | $15.09 | $14.74 | $14.97 | $14.45 | 37,405 |
| 2021-07-29 | $15.01 | $15.20 | $14.84 | $14.89 | $14.37 | 12,833 |
| 2021-07-28 | $15.06 | $15.14 | $14.85 | $14.90 | $14.38 | 4,035 |
| 2021-07-27 | $14.92 | $15.15 | $14.88 | $14.88 | $14.36 | 6,047 |
| 2021-07-26 | $14.77 | $15.14 | $14.77 | $15.07 | $14.54 | 11,235 |
| 2021-07-23 | $14.74 | $15.11 | $14.62 | $14.77 | $14.25 | 18,150 |
| 2021-07-22 | $14.97 | $15.01 | $14.56 | $14.75 | $14.23 | 16,683 |
| 2021-07-21 | $14.25 | $15.13 | $14.25 | $14.94 | $14.42 | 13,014 |
| 2021-07-20 | $14.20 | $14.70 | $14.11 | $14.11 | $13.62 | 49,765 |
| 2021-07-19 | $15.71 | $16.12 | $14.88 | $15.11 | $14.58 | 23,853 |
| 2021-07-16 | $15.65 | $16.38 | $15.25 | $15.70 | $15.15 | 85,713 |
| 2021-07-15 | $15.52 | $15.66 | $15.52 | $15.55 | $15.01 | 3,436 |
| 2021-07-14 | $16.24 | $16.28 | $15.66 | $15.86 | $15.31 | 25,944 |
| 2021-07-13 | $15.88 | $16.20 | $15.56 | $16.11 | $15.55 | 19,867 |
| 2021-07-12 | $15.46 | $16.13 | $15.37 | $16.00 | $15.44 | 28,356 |
| 2021-07-09 | $15.14 | $15.47 | $15.02 | $15.44 | $14.90 | 9,479 |
| 2021-07-08 | $15.00 | $15.18 | $14.82 | $15.04 | $14.51 | 11,769 |
| 2021-07-07 | $15.05 | $15.26 | $14.96 | $15.25 | $14.61 | 17,350 |
| 2021-07-06 | $16.02 | $16.31 | $15.06 | $15.20 | $14.56 | 17,993 |
| 2021-07-02 | $16.30 | $16.40 | $16.00 | $16.02 | $15.35 | 16,707 |
| 2021-07-01 | $16.31 | $16.36 | $16.03 | $16.24 | $15.56 | 36,609 |
| 2021-06-30 | $16.38 | $16.50 | $16.08 | $16.30 | $15.62 | 42,171 |
| 2021-06-29 | $16.50 | $16.65 | $16.09 | $16.34 | $15.65 | 16,038 |
| 2021-06-28 | $16.16 | $16.85 | $16.04 | $16.50 | $15.81 | 45,773 |
| 2021-06-25 | $17.06 | $17.06 | $15.96 | $16.03 | $15.36 | 65,081 |
| 2021-06-24 | $17.25 | $17.25 | $16.87 | $17.16 | $16.44 | 25,303 |
| 2021-06-23 | $17.30 | $17.75 | $17.04 | $17.42 | $16.69 | 69,849 |
| 2021-06-22 | $17.31 | $17.39 | $17.19 | $17.38 | $16.65 | 13,305 |
| 2021-06-21 | $17.43 | $17.43 | $17.01 | $17.36 | $16.63 | 105,304 |
| 2021-06-18 | $17.17 | $17.33 | $16.91 | $17.31 | $16.58 | 28,858 |
| 2021-06-17 | $16.50 | $17.21 | $16.50 | $17.17 | $16.45 | 28,852 |
| 2021-06-16 | $17.09 | $17.27 | $16.72 | $17.11 | $16.39 | 29,260 |
| 2021-06-15 | $17.19 | $17.25 | $16.96 | $17.14 | $16.42 | 38,334 |
| 2021-06-14 | $17.05 | $17.29 | $17.01 | $17.20 | $16.48 | 27,929 |
| 2021-06-11 | $17.10 | $17.53 | $16.94 | $17.09 | $16.37 | 8,160 |
| 2021-06-10 | $17.20 | $17.50 | $16.83 | $16.88 | $16.17 | 22,353 |
| 2021-06-09 | $16.47 | $17.45 | $16.29 | $17.29 | $16.56 | 36,734 |
| 2021-06-08 | $16.25 | $16.44 | $16.00 | $16.26 | $15.58 | 6,746 |
| 2021-06-07 | $16.23 | $16.50 | $16.00 | $16.35 | $15.66 | 6,577 |
| 2021-06-04 | $16.05 | $16.47 | $16.01 | $16.18 | $15.50 | 6,284 |
| 2021-06-03 | $16.11 | $16.51 | $15.83 | $16.07 | $15.40 | 4,107 |
| 2021-06-02 | $16.00 | $16.41 | $15.90 | $16.15 | $15.47 | 180,251 |
| 2021-06-01 | $16.34 | $16.39 | $16.15 | $16.16 | $15.48 | 9,091 |
| 2021-05-28 | $16.00 | $16.79 | $16.00 | $16.32 | $15.64 | 18,121 |
| 2021-05-27 | $15.86 | $16.15 | $15.67 | $15.83 | $15.17 | 4,316 |
| 2021-05-26 | $15.91 | $16.20 | $15.82 | $16.00 | $15.33 | 17,619 |
| 2021-05-25 | $15.88 | $15.99 | $15.75 | $15.75 | $15.09 | 10,138 |
| 2021-05-24 | $15.40 | $16.30 | $15.23 | $15.84 | $15.18 | 32,072 |
| 2021-05-21 | $15.24 | $15.48 | $15.04 | $15.48 | $14.83 | 8,656 |
| 2021-05-20 | $14.90 | $15.24 | $14.81 | $15.18 | $14.54 | 9,341 |
| 2021-05-19 | $14.66 | $14.96 | $14.22 | $14.95 | $14.32 | 30,928 |
| 2021-05-18 | $14.78 | $14.85 | $14.39 | $14.75 | $14.13 | 5,718 |
| 2021-05-17 | $14.44 | $14.77 | $14.37 | $14.70 | $14.08 | 10,198 |
| 2021-05-14 | $14.25 | $14.67 | $14.25 | $14.65 | $14.04 | 10,226 |
| 2021-05-13 | $14.27 | $14.52 | $14.06 | $14.23 | $13.63 | 15,306 |
| 2021-05-12 | $14.60 | $14.65 | $14.11 | $14.30 | $13.70 | 20,219 |
| 2021-05-11 | $14.48 | $14.80 | $14.40 | $14.71 | $14.09 | 8,404 |
| 2021-05-10 | $14.59 | $14.78 | $14.39 | $14.74 | $14.12 | 19,819 |
| 2021-05-07 | $14.60 | $14.79 | $14.38 | $14.79 | $14.17 | 12,190 |
| 2021-05-06 | $14.61 | $14.62 | $14.17 | $14.62 | $14.01 | 14,037 |
| 2021-05-05 | $14.49 | $14.49 | $13.99 | $14.36 | $13.76 | 12,800 |
| 2021-05-04 | $14.12 | $14.43 | $13.98 | $14.43 | $13.82 | 15,852 |
| 2021-05-03 | $14.23 | $14.23 | $14.00 | $14.20 | $13.60 | 6,252 |
| 2021-04-30 | $14.32 | $14.47 | $14.15 | $14.15 | $13.56 | 10,161 |
| 2021-04-29 | $14.28 | $14.47 | $14.21 | $14.30 | $13.70 | 9,749 |
| 2021-04-28 | $14.33 | $14.41 | $14.15 | $14.32 | $13.72 | 25,560 |
| 2021-04-27 | $14.38 | $14.48 | $14.19 | $14.48 | $13.87 | 8,521 |
| 2021-04-26 | $14.20 | $14.50 | $14.15 | $14.50 | $13.89 | 10,804 |
| 2021-04-23 | $13.81 | $14.15 | $13.81 | $14.15 | $13.56 | 13,314 |
| 2021-04-22 | $13.96 | $14.16 | $13.59 | $13.78 | $13.20 | 21,151 |
| 2021-04-21 | $13.71 | $14.10 | $13.71 | $14.10 | $13.51 | 9,684 |
| 2021-04-20 | $14.07 | $14.07 | $13.60 | $13.81 | $13.23 | 14,352 |
| 2021-04-19 | $14.10 | $14.18 | $13.85 | $14.03 | $13.44 | 26,583 |
| 2021-04-16 | $14.53 | $14.53 | $13.92 | $14.19 | $13.59 | 49,006 |
| 2021-04-15 | $14.33 | $14.55 | $14.15 | $14.52 | $13.91 | 13,922 |
| 2021-04-14 | $14.41 | $14.70 | $14.16 | $14.40 | $13.80 | 50,010 |
| 2021-04-13 | $14.70 | $14.95 | $14.13 | $14.44 | $13.83 | 28,097 |
| 2021-04-12 | $14.98 | $15.04 | $14.55 | $14.75 | $14.13 | 17,129 |
| 2021-04-09 | $15.04 | $15.04 | $14.84 | $15.03 | $14.40 | 12,726 |
| 2021-04-08 | $15.20 | $15.20 | $14.82 | $15.04 | $14.41 | 15,901 |
| 2021-04-07 | $15.70 | $15.70 | $15.16 | $15.31 | $14.56 | 17,155 |
| 2021-04-06 | $15.52 | $15.76 | $15.39 | $15.53 | $14.77 | 5,599 |
| 2021-04-05 | $15.70 | $15.93 | $15.42 | $15.56 | $14.80 | 21,818 |
| 2021-04-01 | $15.32 | $15.68 | $15.25 | $15.67 | $14.90 | 8,843 |
| 2021-03-31 | $14.88 | $15.41 | $14.88 | $15.39 | $14.64 | 23,454 |
| 2021-03-30 | $15.11 | $15.11 | $14.88 | $14.96 | $14.23 | 8,827 |
| 2021-03-29 | $15.50 | $15.50 | $15.05 | $15.11 | $14.37 | 18,535 |
| 2021-03-26 | $15.94 | $15.94 | $15.30 | $15.55 | $14.79 | 14,332 |
| 2021-03-25 | $15.17 | $16.02 | $15.02 | $15.58 | $14.82 | 33,079 |
| 2021-03-24 | $15.39 | $15.88 | $14.99 | $15.37 | $14.62 | 32,206 |
| 2021-03-23 | $15.75 | $15.75 | $15.05 | $15.19 | $14.45 | 24,014 |
| 2021-03-22 | $16.06 | $16.49 | $15.77 | $15.91 | $15.13 | 20,108 |
| 2021-03-19 | $16.27 | $16.27 | $15.70 | $16.00 | $15.22 | 71,098 |
| 2021-03-18 | $15.59 | $16.31 | $15.41 | $16.27 | $15.47 | 32,311 |
| 2021-03-17 | $15.80 | $15.80 | $15.19 | $15.57 | $14.81 | 48,260 |
| 2021-03-16 | $16.69 | $16.69 | $15.86 | $15.96 | $15.18 | 15,091 |
| 2021-03-15 | $17.16 | $17.23 | $16.63 | $16.73 | $15.91 | 23,321 |
| 2021-03-12 | $16.95 | $17.36 | $16.95 | $17.31 | $16.46 | 28,334 |
| 2021-03-11 | $16.84 | $17.33 | $16.62 | $16.93 | $16.10 | 38,863 |
| 2021-03-10 | $16.63 | $17.09 | $16.50 | $16.67 | $15.85 | 86,949 |
| 2021-03-09 | $16.23 | $16.69 | $15.74 | $16.60 | $15.79 | 27,763 |
| 2021-03-08 | $15.92 | $16.15 | $15.70 | $16.04 | $15.26 | 44,408 |
| 2021-03-05 | $16.00 | $16.12 | $15.39 | $15.92 | $15.14 | 25,350 |
| 2021-03-04 | $17.60 | $17.60 | $15.41 | $15.77 | $15.00 | 83,450 |
| 2021-03-03 | $17.05 | $17.27 | $16.87 | $17.15 | $16.31 | 60,490 |
| 2021-03-02 | $17.24 | $17.55 | $16.60 | $17.18 | $16.34 | 31,551 |
| 2021-03-01 | $17.68 | $17.88 | $17.13 | $17.24 | $16.40 | 13,227 |
| 2021-02-26 | $16.96 | $17.81 | $16.55 | $17.25 | $16.41 | 29,590 |
| 2021-02-25 | $16.38 | $17.25 | $16.28 | $16.85 | $16.03 | 13,919 |
| 2021-02-24 | $16.89 | $17.12 | $16.26 | $16.38 | $15.58 | 36,863 |
| 2021-02-23 | $17.47 | $17.47 | $16.51 | $16.97 | $16.14 | 114,548 |
| 2021-02-22 | $16.97 | $17.85 | $16.97 | $17.48 | $16.62 | 26,336 |
| 2021-02-19 | $16.65 | $17.26 | $16.65 | $17.11 | $16.27 | 15,803 |
| 2021-02-18 | $16.79 | $16.95 | $16.35 | $16.60 | $15.79 | 30,531 |
| 2021-02-17 | $17.16 | $17.34 | $16.62 | $16.94 | $16.11 | 17,447 |
| 2021-02-16 | $16.65 | $17.42 | $16.55 | $17.27 | $16.43 | 25,076 |
| 2021-02-12 | $16.23 | $16.95 | $16.17 | $16.70 | $15.88 | 20,196 |
| 2021-02-11 | $16.30 | $16.57 | $16.27 | $16.37 | $15.57 | 34,981 |
| 2021-02-10 | $16.59 | $17.00 | $16.19 | $16.30 | $15.50 | 76,067 |
| 2021-02-09 | $16.68 | $16.84 | $16.28 | $16.61 | $15.80 | 45,127 |
| 2021-02-08 | $17.18 | $17.18 | $16.23 | $16.68 | $15.86 | 60,286 |
| 2021-02-05 | $17.23 | $17.36 | $16.87 | $16.99 | $16.16 | 49,651 |
| 2021-02-04 | $17.19 | $17.88 | $16.43 | $17.03 | $16.20 | 83,532 |
| 2021-02-03 | $15.56 | $17.03 | $15.56 | $17.00 | $16.17 | 248,673 |
| 2021-02-02 | $16.02 | $16.02 | $15.41 | $15.45 | $14.69 | 51,740 |
| 2021-02-01 | $15.56 | $15.95 | $15.19 | $15.75 | $14.98 | 48,289 |
| 2021-01-29 | $15.81 | $16.01 | $15.29 | $15.43 | $14.68 | 17,568 |
| 2021-01-28 | $15.23 | $16.06 | $14.98 | $15.72 | $14.95 | 147,180 |
| 2021-01-27 | $15.17 | $15.46 | $15.03 | $15.15 | $14.41 | 18,479 |
| 2021-01-26 | $15.71 | $15.71 | $15.11 | $15.32 | $14.57 | 58,872 |
| 2021-01-25 | $15.65 | $15.86 | $15.50 | $15.50 | $14.74 | 12,781 |
| 2021-01-22 | $15.51 | $15.94 | $15.26 | $15.82 | $15.05 | 26,473 |
| 2021-01-21 | $16.46 | $16.46 | $15.41 | $15.42 | $14.67 | 33,005 |
| 2021-01-20 | $16.93 | $16.93 | $15.87 | $16.50 | $15.69 | 32,760 |
| 2021-01-19 | $15.36 | $17.00 | $15.13 | $16.93 | $16.10 | 53,578 |
| 2021-01-15 | $15.31 | $15.41 | $15.00 | $15.24 | $14.49 | 18,000 |
| 2021-01-14 | $15.40 | $15.64 | $15.17 | $15.40 | $14.65 | 25,137 |
| 2021-01-13 | $15.25 | $15.32 | $15.02 | $15.29 | $14.54 | 39,303 |
| 2021-01-12 | $14.93 | $15.42 | $14.90 | $15.20 | $14.46 | 34,651 |
| 2021-01-11 | $15.06 | $15.06 | $14.64 | $15.02 | $14.29 | 30,521 |
| 2021-01-08 | $15.64 | $15.79 | $15.01 | $15.02 | $14.29 | 30,856 |
| 2021-01-07 | $15.62 | $15.85 | $15.41 | $15.67 | $14.90 | 10,770 |
| 2021-01-06 | $15.50 | $15.95 | $15.37 | $15.57 | $14.71 | 54,061 |
| 2021-01-05 | $15.30 | $15.62 | $15.30 | $15.33 | $14.48 | 32,419 |
| 2021-01-04 | $15.71 | $15.85 | $15.15 | $15.34 | $14.49 | 45,611 |
| 2020-12-31 | $15.35 | $15.87 | $14.94 | $15.87 | $14.99 | 35,121 |
| 2020-12-30 | $15.22 | $15.50 | $14.93 | $15.25 | $14.40 | 19,179 |
| 2020-12-29 | $15.80 | $15.80 | $15.19 | $15.22 | $14.37 | 17,180 |
| 2020-12-28 | $15.68 | $15.81 | $15.31 | $15.61 | $14.74 | 11,265 |
| 2020-12-24 | $15.80 | $15.80 | $15.40 | $15.56 | $14.70 | 8,930 |
| 2020-12-23 | $15.55 | $15.92 | $15.51 | $15.72 | $14.85 | 14,671 |
| 2020-12-22 | $15.72 | $16.08 | $15.53 | $15.62 | $14.75 | 24,241 |
| 2020-12-21 | $15.75 | $15.83 | $15.17 | $15.60 | $14.73 | 14,789 |
| 2020-12-18 | $16.39 | $16.95 | $15.85 | $15.85 | $14.97 | 46,040 |
| 2020-12-17 | $16.30 | $16.45 | $16.14 | $16.27 | $15.37 | 17,368 |
| 2020-12-16 | $16.18 | $16.63 | $16.13 | $16.20 | $15.30 | 36,295 |
| 2020-12-15 | $16.32 | $16.44 | $16.04 | $16.21 | $15.31 | 18,331 |
| 2020-12-14 | $16.64 | $16.99 | $16.01 | $16.20 | $15.30 | 24,365 |
| 2020-12-11 | $16.18 | $16.63 | $15.59 | $16.60 | $15.68 | 37,210 |
| 2020-12-10 | $16.84 | $16.84 | $15.96 | $16.35 | $15.44 | 21,660 |
| 2020-12-09 | $16.78 | $16.90 | $16.46 | $16.76 | $15.83 | 71,742 |
| 2020-12-08 | $17.17 | $17.24 | $16.41 | $16.61 | $15.69 | 54,754 |
| 2020-12-07 | $15.82 | $17.26 | $15.55 | $17.17 | $16.22 | 70,696 |
| 2020-12-04 | $15.60 | $16.29 | $15.01 | $15.66 | $14.79 | 51,150 |
| 2020-12-03 | $14.38 | $15.42 | $14.38 | $15.25 | $14.40 | 39,371 |
| 2020-12-02 | $14.32 | $14.63 | $14.12 | $14.50 | $13.69 | 28,334 |
| 2020-12-01 | $14.37 | $14.59 | $13.89 | $14.45 | $13.65 | 26,679 |
| 2020-11-30 | $14.45 | $14.80 | $14.10 | $14.32 | $13.52 | 31,504 |
| 2020-11-27 | $14.62 | $14.62 | $14.28 | $14.28 | $13.49 | 7,489 |
| 2020-11-25 | $14.59 | $14.97 | $14.35 | $14.61 | $13.80 | 24,844 |
| 2020-11-24 | $14.18 | $14.88 | $13.95 | $14.70 | $13.88 | 27,400 |
| 2020-11-23 | $14.02 | $14.18 | $13.65 | $14.14 | $13.35 | 18,618 |
| 2020-11-20 | $13.81 | $14.14 | $13.68 | $13.89 | $13.12 | 13,204 |
| 2020-11-19 | $13.90 | $14.04 | $13.47 | $13.88 | $13.11 | 12,495 |
| 2020-11-18 | $13.68 | $14.07 | $13.68 | $13.92 | $13.15 | 30,076 |
| 2020-11-17 | $13.61 | $14.05 | $13.25 | $14.05 | $13.27 | 14,872 |
| 2020-11-16 | $13.71 | $13.86 | $13.55 | $13.80 | $13.03 | 38,691 |
| 2020-11-13 | $13.57 | $13.69 | $13.40 | $13.53 | $12.78 | 12,383 |
| 2020-11-12 | $13.67 | $13.90 | $13.32 | $13.48 | $12.73 | 69,823 |
| 2020-11-11 | $13.98 | $14.09 | $13.53 | $13.65 | $12.89 | 11,924 |
| 2020-11-10 | $13.54 | $14.10 | $13.27 | $13.82 | $13.05 | 20,602 |
| 2020-11-09 | $13.60 | $13.68 | $13.07 | $13.54 | $12.79 | 42,292 |
| 2020-11-06 | $13.42 | $13.57 | $12.96 | $13.12 | $12.39 | 63,699 |
| 2020-11-05 | $12.97 | $13.50 | $12.97 | $13.34 | $12.60 | 7,579 |
| 2020-11-04 | $12.75 | $13.38 | $12.75 | $12.81 | $12.10 | 75,820 |
| 2020-11-03 | $12.50 | $12.93 | $12.50 | $12.85 | $12.14 | 30,300 |
| 2020-11-02 | $12.53 | $12.53 | $12.22 | $12.31 | $11.63 | 52,525 |
| 2020-10-30 | $12.55 | $12.60 | $12.23 | $12.41 | $11.72 | 36,431 |
| 2020-10-29 | $12.60 | $12.79 | $12.40 | $12.68 | $11.98 | 36,465 |
| 2020-10-28 | $12.57 | $12.78 | $12.40 | $12.55 | $11.85 | 24,959 |
| 2020-10-27 | $12.61 | $13.04 | $12.18 | $12.77 | $12.06 | 84,023 |
| 2020-10-26 | $12.87 | $12.96 | $12.30 | $12.68 | $11.98 | 118,600 |
| 2020-10-23 | $13.61 | $13.61 | $12.93 | $13.00 | $12.28 | 213,619 |
| 2020-10-22 | $12.74 | $13.78 | $12.74 | $13.56 | $12.81 | 64,371 |
| 2020-10-21 | $12.48 | $13.03 | $12.40 | $12.69 | $11.99 | 53,679 |
| 2020-10-20 | $12.46 | $12.58 | $12.31 | $12.48 | $11.79 | 34,495 |
| 2020-10-19 | $12.53 | $13.04 | $12.10 | $12.46 | $11.77 | 68,399 |
| 2020-10-16 | $13.04 | $13.17 | $12.38 | $12.54 | $11.84 | 67,329 |
| 2020-10-15 | $13.09 | $13.29 | $13.07 | $13.15 | $12.42 | 20,226 |
| 2020-10-14 | $13.50 | $13.80 | $13.01 | $13.22 | $12.49 | 39,609 |
| 2020-10-13 | $13.59 | $13.86 | $13.01 | $13.54 | $12.79 | 38,435 |
| 2020-10-12 | $14.21 | $14.21 | $13.78 | $13.95 | $13.18 | 24,022 |
| 2020-10-09 | $13.83 | $14.18 | $13.83 | $14.08 | $13.30 | 11,771 |
| 2020-10-08 | $13.95 | $14.15 | $13.48 | $13.88 | $13.11 | 33,185 |
| 2020-10-07 | $14.00 | $14.58 | $13.80 | $13.90 | $13.13 | 85,214 |
| 2020-10-06 | $13.74 | $14.05 | $13.56 | $14.00 | $13.12 | 89,573 |
| 2020-10-05 | $13.84 | $14.03 | $13.18 | $13.45 | $12.61 | 48,470 |
| 2020-10-02 | $13.45 | $14.18 | $13.19 | $13.88 | $13.01 | 66,483 |
| 2020-10-01 | $12.52 | $13.54 | $12.50 | $13.48 | $12.64 | 82,280 |
| 2020-09-30 | $12.46 | $12.53 | $12.25 | $12.42 | $11.64 | 16,984 |
| 2020-09-29 | $12.59 | $12.59 | $12.10 | $12.35 | $11.58 | 17,339 |
| 2020-09-28 | $12.44 | $12.74 | $12.29 | $12.57 | $11.78 | 13,516 |
| 2020-09-25 | $12.61 | $12.61 | $12.10 | $12.20 | $11.44 | 25,644 |
| 2020-09-24 | $12.59 | $12.75 | $12.20 | $12.70 | $11.90 | 18,281 |
| 2020-09-23 | $12.26 | $12.71 | $12.08 | $12.70 | $11.90 | 19,407 |
| 2020-09-22 | $12.01 | $12.26 | $11.80 | $12.18 | $11.42 | 13,119 |
| 2020-09-21 | $12.25 | $12.31 | $11.70 | $11.96 | $11.21 | 31,773 |
| 2020-09-18 | $11.97 | $12.62 | $11.66 | $12.58 | $11.79 | 91,903 |
| 2020-09-17 | $11.87 | $12.14 | $11.41 | $11.99 | $11.24 | 39,379 |
| 2020-09-16 | $11.95 | $12.35 | $11.92 | $12.01 | $11.26 | 33,061 |
| 2020-09-15 | $12.21 | $12.21 | $11.79 | $11.91 | $11.16 | 23,132 |
| 2020-09-14 | $12.37 | $12.59 | $12.14 | $12.20 | $11.44 | 29,732 |
| 2020-09-11 | $12.37 | $12.37 | $11.87 | $12.29 | $11.52 | 79,043 |
| 2020-09-10 | $12.43 | $12.50 | $12.16 | $12.24 | $11.47 | 41,472 |
| 2020-09-09 | $12.50 | $12.50 | $11.94 | $12.48 | $11.70 | 43,926 |
| 2020-09-08 | $12.76 | $13.00 | $12.30 | $12.40 | $11.62 | 34,448 |
| 2020-09-04 | $12.93 | $12.95 | $12.26 | $12.70 | $11.90 | 52,409 |
| 2020-09-03 | $12.00 | $12.60 | $11.82 | $12.19 | $11.43 | 85,502 |
| 2020-09-02 | $12.71 | $13.21 | $12.49 | $13.11 | $12.29 | 56,773 |
| 2020-09-01 | $11.93 | $12.79 | $11.51 | $12.47 | $11.69 | 53,460 |
| 2020-08-31 | $11.75 | $12.09 | $11.49 | $12.00 | $11.25 | 57,527 |
| 2020-08-28 | $11.22 | $11.95 | $11.22 | $11.66 | $10.93 | 22,998 |
| 2020-08-27 | $11.26 | $11.38 | $11.07 | $11.30 | $10.59 | 30,632 |
| 2020-08-26 | $11.16 | $11.50 | $10.68 | $11.34 | $10.63 | 25,561 |
| 2020-08-25 | $11.31 | $11.36 | $11.12 | $11.19 | $10.49 | 30,403 |
| 2020-08-24 | $11.31 | $11.51 | $11.19 | $11.36 | $10.65 | 13,369 |
| 2020-08-21 | $11.66 | $11.95 | $11.23 | $11.23 | $10.53 | 29,820 |
| 2020-08-20 | $11.83 | $11.83 | $11.46 | $11.59 | $10.86 | 25,846 |
| 2020-08-19 | $11.78 | $12.00 | $11.34 | $11.78 | $11.04 | 28,027 |
| 2020-08-18 | $11.66 | $12.09 | $11.57 | $11.79 | $11.05 | 20,395 |
| 2020-08-17 | $11.75 | $11.99 | $11.35 | $11.69 | $10.96 | 58,726 |
| 2020-08-14 | $11.28 | $11.90 | $11.28 | $11.60 | $10.87 | 71,229 |
| 2020-08-13 | $11.01 | $11.77 | $11.01 | $11.33 | $10.62 | 28,923 |
| 2020-08-12 | $11.33 | $11.53 | $11.00 | $11.07 | $10.38 | 27,511 |
| 2020-08-11 | $12.23 | $12.37 | $11.10 | $11.10 | $10.40 | 30,895 |
| 2020-08-10 | $11.48 | $12.35 | $11.48 | $12.20 | $11.44 | 31,541 |
| 2020-08-07 | $11.00 | $11.57 | $10.98 | $11.44 | $10.72 | 17,971 |
| 2020-08-06 | $11.20 | $11.40 | $11.01 | $11.01 | $10.32 | 18,556 |
| 2020-08-05 | $11.23 | $11.76 | $10.89 | $11.06 | $10.37 | 71,334 |
| 2020-08-04 | $11.17 | $11.44 | $10.77 | $11.15 | $10.45 | 33,112 |
| 2020-08-03 | $11.17 | $11.40 | $11.01 | $11.17 | $10.47 | 35,276 |
| 2020-07-31 | $11.11 | $11.21 | $10.86 | $11.10 | $10.40 | 30,661 |
| 2020-07-30 | $10.83 | $11.68 | $10.83 | $11.03 | $10.34 | 108,303 |
| 2020-07-29 | $10.05 | $10.96 | $10.03 | $10.82 | $10.14 | 92,371 |
| 2020-07-28 | $10.07 | $10.13 | $9.90 | $10.03 | $9.40 | 40,110 |
| 2020-07-27 | $10.05 | $10.13 | $9.88 | $10.07 | $9.44 | 48,976 |
| 2020-07-24 | $9.90 | $10.13 | $9.77 | $10.07 | $9.44 | 57,197 |
| 2020-07-23 | $9.75 | $10.04 | $9.75 | $9.96 | $9.34 | 43,481 |
| 2020-07-22 | $9.73 | $9.87 | $9.72 | $9.75 | $9.14 | 32,683 |
| 2020-07-21 | $9.55 | $9.91 | $9.55 | $9.75 | $9.14 | 33,986 |
| 2020-07-20 | $9.63 | $9.74 | $9.49 | $9.55 | $8.95 | 53,507 |
| 2020-07-17 | $9.24 | $9.67 | $9.24 | $9.66 | $9.05 | 45,185 |
| 2020-07-16 | $9.00 | $9.45 | $9.00 | $9.25 | $8.67 | 102,642 |
| 2020-07-15 | $9.09 | $9.42 | $8.88 | $9.05 | $8.48 | 83,746 |
| 2020-07-14 | $9.37 | $9.37 | $8.73 | $9.04 | $8.47 | 87,155 |
| 2020-07-13 | $9.65 | $9.67 | $9.30 | $9.37 | $8.78 | 61,899 |
| 2020-07-10 | $9.74 | $9.90 | $9.31 | $9.61 | $9.01 | 104,456 |
| 2020-07-09 | $10.04 | $10.26 | $9.51 | $9.83 | $9.21 | 108,271 |
| 2020-07-08 | $10.42 | $10.69 | $10.10 | $10.12 | $9.39 | 133,084 |
| 2020-07-07 | $10.21 | $10.79 | $10.04 | $10.33 | $9.58 | 163,183 |
| 2020-07-06 | $9.15 | $10.38 | $9.15 | $10.22 | $9.48 | 178,964 |
| 2020-07-02 | $8.54 | $9.31 | $8.53 | $9.16 | $8.50 | 567,621 |
| 2020-07-01 | $8.63 | $10.51 | $8.63 | $10.00 | $9.27 | 662,116 |
| 2020-06-30 | $9.36 | $9.36 | $8.52 | $8.61 | $7.99 | 171,127 |
| 2020-06-29 | $8.25 | $9.65 | $8.20 | $9.37 | $8.69 | 195,304 |
| 2020-06-26 | $7.75 | $8.25 | $7.61 | $8.03 | $7.45 | 1,428,653 |
| 2020-06-25 | $7.60 | $7.83 | $7.54 | $7.77 | $7.21 | 219,001 |
| 2020-06-24 | $7.75 | $7.79 | $7.50 | $7.65 | $7.10 | 155,641 |
| 2020-06-23 | $7.91 | $8.25 | $7.71 | $7.85 | $7.28 | 197,350 |
| 2020-06-22 | $7.82 | $7.92 | $7.60 | $7.91 | $7.34 | 173,404 |
| 2020-06-19 | $7.92 | $8.10 | $7.67 | $7.85 | $7.28 | 128,334 |
| 2020-06-18 | $7.97 | $8.04 | $7.76 | $7.94 | $7.36 | 151,618 |
| 2020-06-17 | $7.94 | $8.50 | $7.93 | $8.07 | $7.48 | 176,118 |
| 2020-06-16 | $8.14 | $8.44 | $7.77 | $7.98 | $7.40 | 119,876 |
| 2020-06-15 | $7.86 | $8.06 | $7.50 | $7.95 | $7.37 | 104,543 |
| 2020-06-12 | $8.15 | $8.15 | $7.62 | $7.91 | $7.34 | 172,109 |
| 2020-06-11 | $8.07 | $8.13 | $7.74 | $7.87 | $7.30 | 125,001 |
| 2020-06-10 | $8.52 | $8.61 | $8.06 | $8.39 | $7.78 | 168,803 |
| 2020-06-09 | $8.41 | $8.81 | $8.30 | $8.60 | $7.98 | 209,851 |
| 2020-06-08 | $8.02 | $8.94 | $8.02 | $8.57 | $7.95 | 360,527 |
| 2020-06-05 | $8.13 | $8.15 | $7.66 | $8.00 | $7.42 | 98,321 |
| 2020-06-04 | $8.00 | $8.08 | $7.80 | $7.93 | $7.35 | 83,287 |
| 2020-06-03 | $7.89 | $8.01 | $7.63 | $7.94 | $7.36 | 76,939 |
| 2020-06-02 | $7.90 | $8.05 | $7.49 | $7.73 | $7.17 | 94,505 |
| 2020-06-01 | $7.86 | $8.15 | $7.48 | $7.76 | $7.20 | 94,098 |
| 2020-05-29 | $7.46 | $8.44 | $7.21 | $7.71 | $7.15 | 212,556 |
| 2020-05-28 | $6.99 | $7.41 | $6.59 | $6.79 | $6.30 | 97,777 |
| 2020-05-27 | $6.84 | $6.97 | $6.47 | $6.88 | $6.38 | 58,135 |
| 2020-05-26 | $6.81 | $7.04 | $6.67 | $6.81 | $6.32 | 84,765 |
| 2020-05-22 | $6.25 | $6.40 | $5.98 | $6.35 | $5.89 | 53,427 |
| 2020-05-21 | $5.93 | $6.33 | $5.85 | $6.27 | $5.82 | 97,849 |
| 2020-05-20 | $5.44 | $5.99 | $5.40 | $5.87 | $5.44 | 141,751 |
| 2020-05-19 | $5.56 | $5.70 | $5.28 | $5.34 | $4.95 | 132,549 |
| 2020-05-18 | $5.92 | $6.01 | $5.48 | $5.61 | $5.20 | 149,659 |
| 2020-05-15 | $5.73 | $5.85 | $5.47 | $5.65 | $5.24 | 43,779 |
| 2020-05-14 | $5.72 | $5.75 | $5.38 | $5.64 | $5.23 | 76,933 |
| 2020-05-13 | $5.91 | $5.98 | $5.58 | $5.72 | $5.31 | 67,797 |
| 2020-05-12 | $5.99 | $6.04 | $5.70 | $5.92 | $5.49 | 81,214 |
| 2020-05-11 | $6.30 | $6.30 | $5.95 | $5.99 | $5.56 | 71,457 |
| 2020-05-08 | $6.29 | $6.67 | $6.05 | $6.30 | $5.84 | 53,125 |
| 2020-05-07 | $6.25 | $6.64 | $6.04 | $6.17 | $5.72 | 38,781 |
| 2020-05-06 | $6.18 | $6.55 | $6.00 | $6.15 | $5.70 | 42,942 |
| 2020-05-05 | $6.40 | $6.85 | $5.94 | $6.22 | $5.77 | 85,056 |
| 2020-05-04 | $6.85 | $7.49 | $6.31 | $6.41 | $5.95 | 52,759 |
| 2020-05-01 | $7.02 | $7.15 | $6.55 | $6.91 | $6.41 | 36,328 |
| 2020-04-30 | $7.27 | $7.36 | $6.93 | $7.11 | $6.59 | 42,236 |
| 2020-04-29 | $7.27 | $7.85 | $7.10 | $7.40 | $6.86 | 56,839 |
| 2020-04-28 | $7.20 | $7.37 | $6.84 | $7.08 | $6.57 | 46,628 |
| 2020-04-27 | $6.84 | $7.27 | $6.84 | $7.05 | $6.54 | 61,608 |
| 2020-04-24 | $6.25 | $6.94 | $6.25 | $6.78 | $6.29 | 24,015 |
| 2020-04-23 | $6.61 | $6.86 | $6.04 | $6.11 | $5.67 | 123,975 |
| 2020-04-22 | $6.96 | $6.96 | $6.31 | $6.54 | $6.07 | 90,873 |
| 2020-04-21 | $6.58 | $7.17 | $6.52 | $6.80 | $6.31 | 70,739 |
| 2020-04-20 | $7.08 | $7.34 | $6.53 | $6.73 | $6.24 | 94,525 |
| 2020-04-17 | $6.88 | $7.46 | $6.88 | $7.30 | $6.77 | 48,638 |
| 2020-04-16 | $7.19 | $7.19 | $6.47 | $6.82 | $6.33 | 61,539 |
| 2020-04-15 | $7.51 | $7.63 | $6.74 | $7.24 | $6.71 | 108,967 |
| 2020-04-14 | $7.49 | $7.89 | $7.45 | $7.66 | $7.10 | 87,852 |
| 2020-04-13 | $6.97 | $7.43 | $6.82 | $7.33 | $6.80 | 66,062 |
| 2020-04-09 | $7.00 | $7.45 | $6.98 | $7.03 | $6.52 | 90,717 |
| 2020-04-08 | $6.75 | $7.12 | $6.75 | $7.05 | $6.54 | 58,884 |
| 2020-04-07 | $6.86 | $7.19 | $6.60 | $6.74 | $6.25 | 69,827 |
| 2020-04-06 | $7.03 | $7.12 | $6.36 | $6.72 | $6.23 | 61,375 |
| 2020-04-03 | $6.37 | $7.14 | $5.87 | $6.94 | $6.34 | 98,658 |
| 2020-04-02 | $6.69 | $6.82 | $6.06 | $6.43 | $5.87 | 49,493 |
| 2020-04-01 | $7.18 | $7.18 | $6.56 | $6.66 | $6.08 | 96,479 |
| 2020-03-31 | $7.35 | $7.64 | $7.05 | $7.36 | $6.72 | 81,019 |
| 2020-03-30 | $7.55 | $7.66 | $7.25 | $7.52 | $6.87 | 35,713 |
| 2020-03-27 | $7.65 | $7.81 | $7.40 | $7.43 | $6.79 | 28,715 |
| 2020-03-26 | $7.69 | $8.27 | $7.64 | $7.98 | $7.29 | 76,204 |
| 2020-03-25 | $8.33 | $8.67 | $7.63 | $7.76 | $7.09 | 207,742 |
| 2020-03-24 | $8.08 | $8.39 | $7.87 | $8.37 | $7.64 | 86,701 |
| 2020-03-23 | $7.87 | $7.96 | $7.50 | $7.85 | $7.17 | 62,145 |
| 2020-03-20 | $7.25 | $8.10 | $7.20 | $7.99 | $7.30 | 134,010 |
| 2020-03-19 | $7.03 | $7.87 | $7.00 | $7.26 | $6.63 | 66,287 |
| 2020-03-18 | $7.92 | $7.92 | $7.15 | $7.18 | $6.56 | 142,058 |
| 2020-03-17 | $7.38 | $8.78 | $7.35 | $8.35 | $7.63 | 198,324 |
| 2020-03-16 | $7.11 | $7.37 | $6.69 | $7.29 | $6.66 | 164,544 |
| 2020-03-13 | $7.71 | $7.79 | $7.34 | $7.41 | $6.77 | 71,674 |
| 2020-03-12 | $7.79 | $7.94 | $7.28 | $7.43 | $6.79 | 82,074 |
| 2020-03-11 | $7.32 | $8.08 | $7.23 | $8.03 | $7.33 | 98,665 |
| 2020-03-10 | $7.73 | $7.97 | $7.26 | $7.41 | $6.77 | 113,342 |
| 2020-03-09 | $7.87 | $8.15 | $7.34 | $7.47 | $6.82 | 96,437 |
| 2020-03-06 | $8.52 | $8.65 | $7.80 | $8.08 | $7.38 | 66,607 |
| 2020-03-05 | $8.70 | $9.05 | $8.52 | $8.65 | $7.90 | 95,665 |
| 2020-03-04 | $8.97 | $9.26 | $8.69 | $8.79 | $8.03 | 75,732 |
| 2020-03-03 | $9.02 | $9.19 | $8.45 | $8.89 | $8.12 | 77,621 |
| 2020-03-02 | $9.07 | $9.35 | $8.90 | $8.97 | $8.19 | 60,553 |
| 2020-02-28 | $9.08 | $9.30 | $8.88 | $9.12 | $8.33 | 143,879 |
| 2020-02-27 | $9.88 | $10.01 | $9.32 | $9.38 | $8.57 | 73,843 |
| 2020-02-26 | $10.00 | $10.10 | $9.88 | $9.89 | $9.03 | 60,277 |
| 2020-02-25 | $10.26 | $10.27 | $9.90 | $10.01 | $9.14 | 55,814 |
| 2020-02-24 | $10.18 | $10.31 | $9.98 | $10.26 | $9.37 | 67,244 |
| 2020-02-21 | $10.29 | $10.55 | $10.18 | $10.26 | $9.37 | 249,491 |
| 2020-02-20 | $10.70 | $10.90 | $10.23 | $10.29 | $9.40 | 51,164 |
| 2020-02-19 | $10.58 | $11.06 | $10.58 | $10.77 | $9.84 | 65,855 |
| 2020-02-18 | $11.51 | $11.51 | $10.81 | $11.10 | $10.14 | 70,346 |
| 2020-02-14 | $12.13 | $12.13 | $11.70 | $11.73 | $10.71 | 25,332 |
| 2020-02-13 | $12.13 | $12.23 | $11.70 | $12.00 | $10.96 | 30,539 |
| 2020-02-12 | $12.61 | $12.84 | $12.10 | $12.10 | $11.05 | 29,362 |
| 2020-02-11 | $12.75 | $12.82 | $12.47 | $12.47 | $11.39 | 21,635 |
| 2020-02-10 | $12.54 | $12.85 | $12.41 | $12.63 | $11.53 | 26,335 |
| 2020-02-07 | $12.56 | $12.56 | $12.40 | $12.51 | $11.42 | 32,862 |
| 2020-02-06 | $12.84 | $12.84 | $12.50 | $12.57 | $11.48 | 28,539 |
| 2020-02-05 | $12.71 | $12.93 | $12.64 | $12.71 | $11.61 | 15,733 |
| 2020-02-04 | $12.93 | $12.93 | $12.55 | $12.61 | $11.52 | 38,258 |
| 2020-02-03 | $12.56 | $12.86 | $12.50 | $12.65 | $11.55 | 27,767 |
| 2020-01-31 | $12.76 | $12.96 | $12.55 | $12.63 | $11.53 | 41,914 |
| 2020-01-30 | $12.38 | $12.82 | $12.38 | $12.70 | $11.60 | 45,170 |
| 2020-01-29 | $12.49 | $12.77 | $12.35 | $12.47 | $11.39 | 41,182 |
| 2020-01-28 | $13.02 | $13.16 | $12.50 | $12.53 | $11.44 | 31,324 |
| 2020-01-27 | $12.73 | $13.03 | $12.60 | $12.82 | $11.71 | 61,012 |
| 2020-01-24 | $13.04 | $13.30 | $12.92 | $12.94 | $11.82 | 27,858 |
| 2020-01-23 | $13.12 | $13.36 | $13.00 | $13.03 | $11.90 | 91,406 |
| 2020-01-22 | $13.37 | $13.37 | $13.11 | $13.26 | $12.11 | 23,649 |
| 2020-01-21 | $13.42 | $13.50 | $13.18 | $13.28 | $12.13 | 43,946 |
| 2020-01-17 | $13.81 | $14.08 | $13.16 | $13.28 | $12.13 | 46,706 |
| 2020-01-16 | $13.70 | $13.97 | $13.60 | $13.63 | $12.45 | 28,091 |
| 2020-01-15 | $13.62 | $13.97 | $13.49 | $13.53 | $12.36 | 25,169 |
| 2020-01-14 | $13.71 | $14.10 | $13.63 | $13.67 | $12.48 | 26,243 |
| 2020-01-13 | $13.66 | $13.95 | $13.57 | $13.82 | $12.62 | 27,583 |
| 2020-01-10 | $13.68 | $13.80 | $13.49 | $13.65 | $12.47 | 28,244 |
| 2020-01-09 | $13.82 | $13.86 | $13.63 | $13.72 | $12.53 | 26,519 |
| 2020-01-08 | $13.65 | $13.99 | $13.61 | $13.76 | $12.57 | 24,698 |
| 2020-01-07 | $14.25 | $14.50 | $13.64 | $13.69 | $12.50 | 54,476 |
| 2020-01-06 | $14.02 | $14.94 | $14.02 | $14.69 | $13.31 | 67,277 |
| 2020-01-03 | $13.88 | $14.23 | $13.80 | $14.02 | $12.71 | 54,485 |
| 2020-01-02 | $13.81 | $14.23 | $13.56 | $14.08 | $12.76 | 42,264 |
| 2019-12-31 | $14.20 | $14.33 | $13.51 | $13.62 | $12.34 | 77,389 |
| 2019-12-30 | $14.16 | $14.24 | $13.99 | $14.22 | $12.89 | 24,965 |
| 2019-12-27 | $14.17 | $14.25 | $13.91 | $14.16 | $12.83 | 82,278 |
| 2019-12-26 | $14.63 | $14.63 | $13.96 | $14.00 | $12.69 | 214,121 |
| 2019-12-24 | $14.51 | $14.65 | $14.38 | $14.45 | $13.10 | 4,498 |
| 2019-12-23 | $14.64 | $14.80 | $14.33 | $14.45 | $13.10 | 24,872 |
| 2019-12-20 | $15.00 | $15.00 | $14.39 | $14.63 | $13.26 | 93,225 |
| 2019-12-19 | $15.04 | $15.24 | $15.03 | $15.04 | $13.63 | 14,618 |
| 2019-12-18 | $15.04 | $15.41 | $14.79 | $15.04 | $13.63 | 12,403 |
| 2019-12-17 | $15.00 | $15.32 | $14.82 | $14.97 | $13.57 | 58,449 |
| 2019-12-16 | $15.10 | $15.47 | $14.80 | $14.93 | $13.53 | 36,227 |
| 2019-12-13 | $15.28 | $15.28 | $14.79 | $14.96 | $13.56 | 29,960 |
| 2019-12-12 | $15.11 | $15.48 | $15.08 | $15.12 | $13.70 | 22,385 |
| 2019-12-11 | $14.61 | $15.36 | $14.32 | $15.17 | $13.75 | 33,873 |
| 2019-12-10 | $14.60 | $14.76 | $14.37 | $14.66 | $13.29 | 20,122 |
| 2019-12-09 | $15.08 | $15.08 | $14.26 | $14.47 | $13.11 | 33,853 |
| 2019-12-06 | $15.96 | $15.96 | $13.70 | $15.28 | $13.85 | 56,861 |
| 2019-12-05 | $14.49 | $15.44 | $14.49 | $15.20 | $13.77 | 24,383 |
| 2019-12-04 | $14.87 | $14.90 | $14.48 | $14.59 | $13.22 | 40,502 |
| 2019-12-03 | $15.43 | $15.48 | $14.68 | $14.79 | $13.40 | 26,005 |
| 2019-12-02 | $16.15 | $16.15 | $15.43 | $15.49 | $14.04 | 26,897 |
| 2019-11-29 | $16.38 | $16.38 | $16.08 | $16.12 | $14.61 | 7,321 |
| 2019-11-27 | $16.67 | $16.81 | $16.25 | $16.42 | $14.88 | 23,255 |
| 2019-11-26 | $16.57 | $16.78 | $16.43 | $16.50 | $14.95 | 34,898 |
| 2019-11-25 | $16.08 | $16.92 | $16.00 | $16.50 | $14.95 | 100,392 |
| 2019-11-22 | $16.05 | $16.20 | $15.78 | $16.11 | $14.60 | 18,160 |
| 2019-11-21 | $16.04 | $16.13 | $15.79 | $15.90 | $14.41 | 124,989 |
| 2019-11-20 | $16.29 | $16.69 | $15.95 | $15.95 | $14.45 | 30,990 |
| 2019-11-19 | $16.65 | $16.71 | $16.25 | $16.45 | $14.91 | 119,024 |
| 2019-11-18 | $16.18 | $16.79 | $16.14 | $16.70 | $15.13 | 15,869 |
| 2019-11-15 | $16.50 | $16.50 | $16.14 | $16.28 | $14.75 | 15,478 |
| 2019-11-14 | $16.62 | $16.62 | $15.93 | $16.38 | $14.84 | 8,967 |
| 2019-11-13 | $15.80 | $16.41 | $15.80 | $16.33 | $14.80 | 49,098 |
| 2019-11-12 | $16.14 | $16.14 | $15.79 | $15.99 | $14.49 | 13,686 |
| 2019-11-11 | $15.80 | $16.08 | $15.80 | $16.08 | $14.57 | 26,526 |
| 2019-11-08 | $16.09 | $16.09 | $15.72 | $15.95 | $14.45 | 21,866 |
| 2019-11-07 | $15.70 | $16.01 | $15.54 | $15.95 | $14.45 | 30,075 |
| 2019-11-06 | $15.58 | $15.78 | $15.58 | $15.65 | $14.18 | 15,730 |
| 2019-11-05 | $15.54 | $15.85 | $15.54 | $15.64 | $14.17 | 28,254 |
| 2019-11-04 | $15.35 | $15.63 | $15.30 | $15.48 | $14.03 | 34,559 |
| 2019-11-01 | $15.61 | $15.81 | $15.26 | $15.35 | $13.91 | 27,932 |
| 2019-10-31 | $15.47 | $15.50 | $15.18 | $15.47 | $14.02 | 40,170 |
| 2019-10-30 | $14.87 | $15.73 | $14.70 | $15.63 | $14.16 | 30,858 |
| 2019-10-29 | $15.15 | $15.30 | $14.71 | $14.75 | $13.37 | 39,894 |
| 2019-10-28 | $15.11 | $15.32 | $15.11 | $15.16 | $13.74 | 46,377 |
| 2019-10-25 | $15.20 | $15.28 | $15.06 | $15.08 | $13.67 | 10,591 |
| 2019-10-24 | $15.54 | $15.54 | $15.06 | $15.20 | $13.77 | 27,647 |
| 2019-10-23 | $15.37 | $15.62 | $15.06 | $15.53 | $14.07 | 36,738 |
| 2019-10-22 | $15.65 | $15.86 | $15.42 | $15.48 | $14.03 | 14,727 |
| 2019-10-21 | $15.61 | $15.86 | $15.50 | $15.69 | $14.22 | 22,009 |
| 2019-10-18 | $15.48 | $15.65 | $15.31 | $15.40 | $13.96 | 18,353 |
| 2019-10-17 | $15.47 | $15.62 | $15.33 | $15.48 | $14.03 | 18,169 |
| 2019-10-16 | $15.10 | $15.54 | $15.10 | $15.37 | $13.93 | 14,567 |
| 2019-10-15 | $15.04 | $15.40 | $14.89 | $15.17 | $13.75 | 47,265 |
| 2019-10-14 | $15.16 | $15.20 | $15.02 | $15.09 | $13.68 | 12,899 |
| 2019-10-11 | $15.29 | $15.54 | $15.11 | $15.20 | $13.77 | 30,441 |
| 2019-10-10 | $15.23 | $15.50 | $14.98 | $15.05 | $13.64 | 24,569 |
| 2019-10-09 | $15.26 | $15.26 | $14.90 | $15.08 | $13.67 | 32,675 |
| 2019-10-08 | $15.22 | $15.62 | $15.01 | $15.01 | $13.60 | 17,445 |
| 2019-10-07 | $15.08 | $15.52 | $14.67 | $15.40 | $13.96 | 33,007 |
| 2019-10-04 | $15.59 | $16.00 | $14.85 | $14.96 | $13.56 | 23,086 |
| 2019-10-03 | $14.80 | $15.73 | $14.80 | $15.60 | $14.14 | 128,602 |
| 2019-10-02 | $15.42 | $15.62 | $14.92 | $15.01 | $13.52 | 67,762 |
| 2019-10-01 | $16.43 | $16.58 | $15.33 | $15.49 | $13.95 | 26,956 |
| 2019-09-30 | $16.55 | $16.79 | $16.29 | $16.30 | $14.68 | 28,160 |
| 2019-09-27 | $16.62 | $16.86 | $16.53 | $16.56 | $14.91 | 24,793 |
| 2019-09-26 | $17.09 | $17.21 | $16.55 | $16.59 | $14.94 | 18,561 |
| 2019-09-25 | $16.78 | $17.30 | $16.76 | $17.11 | $15.41 | 23,859 |
| 2019-09-24 | $17.22 | $17.38 | $16.86 | $17.02 | $15.33 | 36,707 |
| 2019-09-23 | $17.23 | $17.49 | $17.04 | $17.22 | $15.51 | 33,715 |
| 2019-09-20 | $17.31 | $17.48 | $17.08 | $17.30 | $15.58 | 56,366 |
| 2019-09-19 | $17.23 | $17.47 | $17.05 | $17.33 | $15.61 | 93,944 |
| 2019-09-18 | $16.97 | $17.29 | $16.72 | $17.17 | $15.46 | 19,542 |
| 2019-09-17 | $16.41 | $17.36 | $16.41 | $16.93 | $15.24 | 49,037 |
| 2019-09-16 | $16.30 | $17.10 | $16.15 | $16.53 | $14.88 | 40,736 |
| 2019-09-13 | $16.55 | $16.73 | $15.76 | $16.31 | $14.69 | 33,767 |
| 2019-09-12 | $16.31 | $16.60 | $15.93 | $16.51 | $14.87 | 33,607 |
| 2019-09-11 | $15.33 | $16.64 | $15.33 | $16.41 | $14.78 | 21,443 |
| 2019-09-10 | $14.41 | $15.42 | $14.41 | $15.20 | $13.69 | 73,476 |
| 2019-09-09 | $13.99 | $14.75 | $13.80 | $14.36 | $12.93 | 27,627 |
| 2019-09-06 | $13.80 | $14.00 | $13.31 | $13.83 | $12.45 | 45,273 |
| 2019-09-05 | $13.41 | $13.66 | $13.12 | $13.30 | $11.98 | 22,596 |
| 2019-09-04 | $13.45 | $13.54 | $13.09 | $13.20 | $11.89 | 31,674 |
| 2019-09-03 | $13.98 | $13.99 | $13.22 | $13.45 | $12.11 | 24,644 |
| 2019-08-30 | $14.30 | $14.54 | $13.87 | $14.04 | $12.64 | 11,209 |
| 2019-08-29 | $14.36 | $14.51 | $14.00 | $14.25 | $12.83 | 14,560 |
| 2019-08-28 | $14.04 | $14.26 | $13.97 | $14.22 | $12.80 | 15,433 |
| 2019-08-27 | $14.27 | $14.28 | $13.70 | $14.04 | $12.64 | 97,276 |
| 2019-08-26 | $14.12 | $14.39 | $13.99 | $14.14 | $12.73 | 26,179 |
| 2019-08-23 | $14.69 | $14.91 | $13.85 | $14.01 | $12.62 | 28,778 |
| 2019-08-22 | $14.65 | $15.22 | $14.62 | $14.82 | $13.34 | 36,691 |
| 2019-08-21 | $15.18 | $15.23 | $14.50 | $14.50 | $13.06 | 25,365 |
| 2019-08-20 | $15.17 | $15.41 | $14.78 | $15.00 | $13.51 | 12,475 |
| 2019-08-19 | $15.24 | $15.45 | $14.88 | $15.22 | $13.71 | 31,898 |
| 2019-08-16 | $15.19 | $15.34 | $14.89 | $15.10 | $13.60 | 33,391 |
| 2019-08-15 | $15.26 | $15.49 | $14.83 | $15.10 | $13.60 | 12,483 |
| 2019-08-14 | $15.54 | $15.75 | $15.18 | $15.19 | $13.68 | 12,412 |
| 2019-08-13 | $15.57 | $15.78 | $15.56 | $15.77 | $14.20 | 5,644 |
| 2019-08-12 | $15.77 | $15.85 | $15.45 | $15.57 | $14.02 | 14,317 |
| 2019-08-09 | $15.79 | $16.14 | $15.79 | $15.86 | $14.28 | 12,774 |
| 2019-08-08 | $15.99 | $16.28 | $15.27 | $15.90 | $14.32 | 38,661 |
| 2019-08-07 | $16.35 | $16.46 | $15.80 | $15.86 | $14.28 | 14,764 |
| 2019-08-06 | $16.76 | $16.76 | $16.03 | $16.55 | $14.90 | 23,900 |
| 2019-08-05 | $17.15 | $17.15 | $16.72 | $16.72 | $15.06 | 8,847 |
| 2019-08-02 | $17.84 | $17.90 | $17.38 | $17.39 | $15.66 | 5,359 |
| 2019-08-01 | $18.07 | $18.33 | $17.77 | $17.77 | $16.00 | 10,594 |
| 2019-07-31 | $18.21 | $18.66 | $17.97 | $17.97 | $16.18 | 32,091 |
| 2019-07-30 | $18.01 | $18.54 | $17.63 | $18.16 | $16.35 | 14,924 |
| 2019-07-29 | $17.56 | $18.31 | $17.52 | $18.10 | $16.30 | 15,751 |
| 2019-07-26 | $17.99 | $18.01 | $17.58 | $17.58 | $15.83 | 19,167 |
| 2019-07-25 | $18.19 | $18.20 | $17.85 | $17.93 | $16.15 | 5,361 |
| 2019-07-24 | $17.90 | $18.25 | $17.89 | $18.23 | $16.42 | 4,908 |
| 2019-07-23 | $18.30 | $18.45 | $17.62 | $17.94 | $16.15 | 7,524 |
| 2019-07-22 | $18.28 | $18.50 | $17.94 | $18.33 | $16.51 | 15,531 |
| 2019-07-19 | $18.44 | $18.59 | $18.15 | $18.29 | $16.47 | 12,056 |
| 2019-07-18 | $18.61 | $18.72 | $18.36 | $18.49 | $16.65 | 17,102 |
| 2019-07-17 | $18.74 | $18.86 | $18.51 | $18.61 | $16.76 | 68,245 |
| 2019-07-16 | $18.61 | $18.89 | $18.50 | $18.74 | $16.87 | 5,218 |
| 2019-07-15 | $18.70 | $18.99 | $18.28 | $18.63 | $16.78 | 36,080 |
| 2019-07-12 | $18.71 | $19.15 | $18.61 | $18.65 | $16.79 | 12,649 |
| 2019-07-11 | $18.93 | $19.24 | $18.63 | $18.71 | $16.85 | 23,581 |
| 2019-07-10 | $18.91 | $19.08 | $18.54 | $18.87 | $16.99 | 20,427 |
| 2019-07-09 | $18.82 | $18.87 | $18.58 | $18.87 | $16.99 | 7,319 |
| 2019-07-08 | $18.95 | $19.05 | $18.76 | $18.88 | $17.00 | 7,006 |
| 2019-07-05 | $18.86 | $19.08 | $18.59 | $19.02 | $17.13 | 17,097 |
| 2019-07-03 | $18.81 | $19.03 | $18.56 | $19.03 | $17.14 | 2,412 |
| 2019-07-02 | $19.24 | $19.40 | $18.71 | $18.93 | $16.96 | 16,919 |
| 2019-07-01 | $19.21 | $19.63 | $19.06 | $19.21 | $17.21 | 34,131 |
| 2019-06-28 | $18.88 | $19.14 | $18.64 | $19.00 | $17.02 | 62,939 |
| 2019-06-27 | $18.62 | $18.88 | $18.28 | $18.87 | $16.90 | 37,394 |
| 2019-06-26 | $18.45 | $18.69 | $18.05 | $18.59 | $16.65 | 23,711 |
| 2019-06-25 | $18.24 | $18.45 | $17.88 | $18.44 | $16.52 | 19,013 |
| 2019-06-24 | $18.41 | $18.46 | $17.89 | $18.28 | $16.37 | 44,336 |
| 2019-06-21 | $18.18 | $18.44 | $17.73 | $18.41 | $16.49 | 39,886 |
| 2019-06-20 | $18.14 | $18.54 | $17.93 | $18.36 | $16.45 | 22,578 |
| 2019-06-19 | $17.15 | $18.08 | $17.15 | $18.08 | $16.20 | 112,217 |
| 2019-06-18 | $18.20 | $18.56 | $17.72 | $17.90 | $16.03 | 20,086 |
| 2019-06-17 | $18.01 | $18.33 | $17.81 | $18.20 | $16.30 | 23,180 |
| 2019-06-14 | $17.69 | $18.10 | $17.18 | $18.00 | $16.12 | 39,968 |
| 2019-06-13 | $17.50 | $17.94 | $17.42 | $17.65 | $15.81 | 36,953 |
| 2019-06-12 | $17.33 | $17.68 | $17.23 | $17.48 | $15.66 | 15,942 |
| 2019-06-11 | $17.45 | $17.50 | $17.04 | $17.36 | $15.55 | 21,588 |
| 2019-06-10 | $17.19 | $17.52 | $17.02 | $17.45 | $15.63 | 9,114 |
| 2019-06-07 | $17.38 | $17.48 | $16.88 | $17.11 | $15.33 | 9,278 |
| 2019-06-06 | $17.04 | $17.39 | $16.61 | $17.39 | $15.58 | 16,325 |
| 2019-06-05 | $17.44 | $17.64 | $16.89 | $16.94 | $15.17 | 16,831 |
| 2019-06-04 | $17.06 | $17.67 | $16.41 | $17.41 | $15.60 | 76,092 |
| 2019-06-03 | $17.25 | $17.58 | $16.71 | $16.89 | $15.13 | 21,167 |
| 2019-05-31 | $17.28 | $17.47 | $16.89 | $17.23 | $15.43 | 13,447 |
| 2019-05-30 | $17.68 | $18.13 | $17.27 | $17.45 | $15.63 | 17,447 |
| 2019-05-29 | $18.27 | $18.38 | $17.59 | $17.62 | $15.78 | 11,362 |
| 2019-05-28 | $18.37 | $18.58 | $18.03 | $18.28 | $16.37 | 16,390 |
| 2019-05-24 | $18.49 | $18.49 | $17.99 | $18.39 | $16.47 | 12,616 |
| 2019-05-23 | $18.27 | $18.46 | $17.81 | $18.40 | $16.48 | 20,548 |
| 2019-05-22 | $18.85 | $18.85 | $18.37 | $18.38 | $16.46 | 7,718 |
| 2019-05-21 | $18.89 | $19.20 | $18.81 | $18.87 | $16.90 | 6,033 |
| 2019-05-20 | $18.46 | $19.08 | $18.46 | $18.83 | $16.87 | 8,623 |
| 2019-05-17 | $18.97 | $19.22 | $18.66 | $18.66 | $16.71 | 12,340 |
| 2019-05-16 | $19.05 | $19.40 | $18.85 | $19.07 | $17.08 | 13,680 |
| 2019-05-15 | $18.90 | $19.13 | $18.79 | $19.06 | $17.07 | 23,171 |
| 2019-05-14 | $19.26 | $19.34 | $18.81 | $19.06 | $17.07 | 19,878 |
| 2019-05-13 | $19.29 | $19.34 | $18.45 | $19.25 | $17.24 | 32,737 |
| 2019-05-10 | $19.64 | $19.90 | $19.10 | $19.62 | $17.57 | 22,273 |
| 2019-05-09 | $20.10 | $20.10 | $19.57 | $19.72 | $17.66 | 34,292 |
| 2019-05-08 | $20.03 | $20.48 | $19.96 | $20.22 | $18.11 | 38,363 |
| 2019-05-07 | $20.30 | $20.77 | $20.02 | $20.04 | $17.95 | 37,028 |
| 2019-05-06 | $20.53 | $20.76 | $20.25 | $20.50 | $18.36 | 19,170 |
| 2019-05-03 | $20.53 | $21.08 | $20.21 | $20.87 | $18.69 | 30,995 |
| 2019-05-02 | $20.57 | $20.74 | $19.49 | $20.44 | $18.31 | 60,561 |
| 2019-05-01 | $20.59 | $20.81 | $20.32 | $20.62 | $18.47 | 26,728 |
| 2019-04-30 | $21.00 | $21.00 | $20.50 | $20.52 | $18.38 | 25,993 |
| 2019-04-29 | $20.80 | $21.04 | $20.58 | $21.03 | $18.84 | 9,347 |
| 2019-04-26 | $20.74 | $20.98 | $20.45 | $20.74 | $18.58 | 18,152 |
| 2019-04-25 | $20.65 | $20.75 | $20.48 | $20.74 | $18.58 | 12,181 |
| 2019-04-24 | $20.67 | $20.90 | $20.36 | $20.74 | $18.58 | 143,935 |
| 2019-04-23 | $20.43 | $20.90 | $20.19 | $20.70 | $18.54 | 28,831 |
| 2019-04-22 | $20.54 | $20.64 | $20.34 | $20.38 | $18.26 | 20,059 |
| 2019-04-18 | $20.43 | $20.92 | $20.43 | $20.56 | $18.42 | 18,121 |
| 2019-04-17 | $20.63 | $20.88 | $20.29 | $20.50 | $18.36 | 9,209 |
| 2019-04-16 | $20.59 | $20.98 | $20.23 | $20.53 | $18.39 | 23,246 |
| 2019-04-15 | $20.56 | $21.06 | $20.41 | $20.50 | $18.36 | 27,614 |
| 2019-04-12 | $20.51 | $20.70 | $20.00 | $20.53 | $18.39 | 28,889 |
| 2019-04-11 | $20.23 | $20.73 | $19.96 | $20.45 | $18.32 | 43,508 |
| 2019-04-10 | $19.52 | $20.31 | $19.52 | $20.17 | $18.07 | 20,015 |
| 2019-04-09 | $19.77 | $19.77 | $19.32 | $19.58 | $17.54 | 20,708 |
| 2019-04-08 | $19.71 | $19.96 | $19.46 | $19.77 | $17.71 | 17,278 |
| 2019-04-05 | $19.03 | $19.76 | $18.86 | $19.71 | $17.66 | 57,719 |
| 2019-04-04 | $18.70 | $19.25 | $18.70 | $19.01 | $17.03 | 31,832 |
| 2019-04-03 | $19.20 | $19.26 | $18.45 | $18.56 | $16.63 | 37,646 |
| 2019-04-02 | $19.15 | $19.19 | $18.66 | $18.90 | $16.93 | 57,244 |
| 2019-04-01 | $19.30 | $19.38 | $18.87 | $19.18 | $17.18 | 20,130 |
| 2019-03-29 | $18.81 | $19.31 | $18.57 | $19.23 | $17.23 | 52,503 |
| 2019-03-28 | $19.25 | $19.39 | $18.75 | $18.80 | $16.75 | 27,427 |
| 2019-03-27 | $18.93 | $19.35 | $18.59 | $19.20 | $17.11 | 24,137 |
| 2019-03-26 | $18.96 | $19.69 | $18.73 | $18.93 | $16.87 | 175,182 |
| 2019-03-25 | $18.22 | $18.99 | $18.03 | $18.63 | $16.60 | 33,157 |
| 2019-03-22 | $18.56 | $18.56 | $17.74 | $18.06 | $16.09 | 38,076 |
| 2019-03-21 | $18.19 | $18.61 | $17.86 | $18.44 | $16.43 | 23,522 |
| 2019-03-20 | $18.24 | $18.39 | $17.77 | $18.11 | $16.14 | 30,551 |
| 2019-03-19 | $17.90 | $18.17 | $17.81 | $18.08 | $16.11 | 25,250 |
| 2019-03-18 | $17.52 | $18.00 | $17.25 | $17.89 | $15.94 | 39,729 |
| 2019-03-15 | $17.71 | $17.97 | $17.50 | $17.50 | $15.59 | 94,195 |
| 2019-03-14 | $17.68 | $18.16 | $17.44 | $17.69 | $15.76 | 38,392 |
| 2019-03-13 | $17.27 | $17.89 | $17.26 | $17.71 | $15.78 | 33,260 |
| 2019-03-12 | $17.57 | $17.73 | $17.22 | $17.24 | $15.36 | 19,992 |
| 2019-03-11 | $17.40 | $17.82 | $17.40 | $17.60 | $15.68 | 26,667 |
| 2019-03-08 | $17.17 | $17.55 | $17.17 | $17.25 | $15.37 | 17,271 |
| 2019-03-07 | $17.11 | $17.34 | $17.05 | $17.27 | $15.39 | 20,322 |
| 2019-03-06 | $17.80 | $17.94 | $17.15 | $17.16 | $15.29 | 39,996 |
| 2019-03-05 | $18.10 | $18.25 | $17.76 | $17.81 | $15.87 | 28,197 |
| 2019-03-04 | $18.70 | $18.78 | $17.83 | $18.12 | $16.15 | 37,224 |
| 2019-03-01 | $19.11 | $19.61 | $18.56 | $18.66 | $16.63 | 73,245 |
| 2019-02-28 | $18.44 | $18.83 | $18.18 | $18.55 | $16.53 | 51,666 |
| 2019-02-27 | $18.70 | $18.93 | $18.18 | $18.18 | $16.20 | 22,557 |
| 2019-02-26 | $18.99 | $19.44 | $18.92 | $18.92 | $16.86 | 16,802 |
| 2019-02-25 | $19.28 | $19.65 | $19.00 | $19.00 | $16.93 | 35,633 |
| 2019-02-22 | $18.75 | $19.50 | $18.74 | $19.22 | $17.13 | 25,591 |
| 2019-02-21 | $18.65 | $18.97 | $18.54 | $18.65 | $16.62 | 36,467 |
| 2019-02-20 | $18.67 | $18.89 | $18.63 | $18.63 | $16.60 | 28,460 |
| 2019-02-19 | $18.93 | $19.07 | $18.66 | $18.68 | $16.65 | 29,077 |
| 2019-02-15 | $18.67 | $19.19 | $18.67 | $18.89 | $16.83 | 71,744 |
| 2019-02-14 | $18.66 | $19.01 | $18.48 | $18.56 | $16.54 | 23,686 |
| 2019-02-13 | $18.92 | $19.13 | $18.60 | $18.74 | $16.70 | 18,839 |
| 2019-02-12 | $19.08 | $19.22 | $18.84 | $18.90 | $16.84 | 37,421 |
| 2019-02-11 | $18.93 | $19.16 | $18.64 | $18.98 | $16.91 | 16,750 |
| 2019-02-08 | $19.21 | $19.28 | $18.78 | $19.05 | $16.98 | 25,717 |
| 2019-02-07 | $19.53 | $19.53 | $19.12 | $19.25 | $17.15 | 31,911 |
| 2019-02-06 | $20.28 | $20.28 | $19.49 | $19.64 | $17.50 | 18,160 |
| 2019-02-05 | $19.64 | $20.32 | $19.50 | $20.32 | $18.11 | 26,393 |
| 2019-02-04 | $19.49 | $19.86 | $19.49 | $19.67 | $17.53 | 18,028 |
| 2019-02-01 | $19.14 | $19.60 | $19.14 | $19.49 | $17.37 | 61,015 |
| 2019-01-31 | $18.70 | $19.21 | $18.60 | $19.10 | $17.02 | 36,626 |
| 2019-01-30 | $18.47 | $18.72 | $17.99 | $18.69 | $16.66 | 27,096 |
| 2019-01-29 | $18.53 | $18.55 | $18.28 | $18.37 | $16.37 | 29,475 |
| 2019-01-28 | $18.30 | $18.85 | $18.06 | $18.45 | $16.44 | 20,601 |
| 2019-01-25 | $18.34 | $18.76 | $18.30 | $18.47 | $16.46 | 37,610 |
| 2019-01-24 | $18.44 | $18.57 | $18.12 | $18.36 | $16.36 | 22,476 |
| 2019-01-23 | $18.33 | $18.83 | $18.26 | $18.46 | $16.45 | 32,393 |
| 2019-01-22 | $18.75 | $19.07 | $18.06 | $18.28 | $16.29 | 38,825 |
| 2019-01-18 | $18.72 | $19.17 | $18.65 | $18.84 | $16.79 | 39,867 |
| 2019-01-17 | $18.77 | $18.99 | $18.50 | $18.68 | $16.65 | 37,724 |
| 2019-01-16 | $19.12 | $19.18 | $18.79 | $18.80 | $16.75 | 41,990 |
| 2019-01-15 | $18.97 | $19.30 | $18.74 | $19.10 | $17.02 | 68,096 |
| 2019-01-14 | $18.89 | $19.19 | $18.39 | $18.89 | $16.83 | 199,911 |
| 2019-01-11 | $18.92 | $19.34 | $18.84 | $19.00 | $16.93 | 38,223 |
| 2019-01-10 | $19.06 | $19.39 | $18.81 | $19.00 | $16.93 | 75,765 |
| 2019-01-09 | $19.28 | $19.52 | $18.73 | $19.16 | $17.07 | 161,677 |
| 2019-01-08 | $19.00 | $19.62 | $18.99 | $19.23 | $17.14 | 199,691 |
| 2019-01-07 | $19.01 | $19.49 | $18.86 | $19.01 | $16.94 | 92,025 |
| 2019-01-04 | $19.26 | $19.63 | $18.78 | $19.00 | $16.93 | 107,295 |
| 2019-01-03 | $18.99 | $19.46 | $18.78 | $18.99 | $16.92 | 55,069 |
| 2019-01-02 | $18.70 | $19.30 | $18.60 | $18.97 | $16.90 | 98,478 |
| 2018-12-31 | $18.95 | $19.31 | $18.70 | $18.90 | $16.84 | 36,571 |
| 2018-12-28 | $18.99 | $19.48 | $18.99 | $19.04 | $16.88 | 33,717 |
| 2018-12-27 | $19.10 | $19.66 | $18.85 | $18.90 | $16.75 | 36,589 |
| 2018-12-26 | $18.75 | $19.87 | $18.68 | $19.37 | $17.17 | 41,649 |
| 2018-12-24 | $18.63 | $19.84 | $18.35 | $18.65 | $16.53 | 23,248 |
| 2018-12-21 | $19.85 | $19.92 | $18.35 | $18.69 | $16.57 | 81,989 |
| 2018-12-20 | $19.39 | $20.00 | $19.39 | $19.81 | $17.56 | 44,306 |
| 2018-12-19 | $19.55 | $20.28 | $19.46 | $19.46 | $17.25 | 27,396 |
| 2018-12-18 | $20.01 | $20.46 | $19.54 | $19.54 | $17.32 | 45,069 |
| 2018-12-17 | $19.62 | $20.25 | $19.54 | $19.98 | $17.71 | 44,465 |
| 2018-12-14 | $19.89 | $20.39 | $19.89 | $19.96 | $17.69 | 19,745 |
| 2018-12-13 | $20.31 | $20.98 | $19.43 | $20.08 | $17.80 | 34,974 |
| 2018-12-12 | $20.47 | $20.47 | $19.97 | $20.32 | $18.01 | 30,454 |
| 2018-12-11 | $20.90 | $21.52 | $20.06 | $20.35 | $18.04 | 21,986 |
| 2018-12-10 | $20.40 | $20.71 | $20.40 | $20.65 | $18.30 | 26,090 |
| 2018-12-07 | $20.62 | $20.94 | $20.16 | $20.56 | $18.23 | 88,858 |
| 2018-12-06 | $19.91 | $21.18 | $19.91 | $20.69 | $18.34 | 34,761 |
| 2018-12-04 | $20.97 | $21.21 | $20.16 | $20.19 | $17.90 | 26,290 |
| 2018-12-03 | $20.54 | $21.46 | $20.54 | $20.96 | $18.58 | 43,173 |
| 2018-11-30 | $20.78 | $21.50 | $20.39 | $20.49 | $18.16 | 51,394 |
| 2018-11-29 | $21.97 | $21.99 | $20.55 | $20.78 | $18.42 | 24,062 |
| 2018-11-28 | $21.39 | $22.03 | $21.01 | $22.03 | $19.53 | 15,747 |
| 2018-11-27 | $21.45 | $21.47 | $20.97 | $21.30 | $18.88 | 24,518 |
| 2018-11-26 | $22.00 | $22.26 | $21.36 | $21.43 | $19.00 | 15,640 |
| 2018-11-23 | $21.10 | $21.89 | $20.75 | $21.89 | $19.40 | 8,235 |
| 2018-11-21 | $21.11 | $21.54 | $20.95 | $21.32 | $18.90 | 14,131 |
| 2018-11-20 | $20.93 | $21.50 | $20.58 | $20.98 | $18.60 | 22,863 |
| 2018-11-19 | $21.57 | $22.08 | $21.09 | $21.09 | $18.69 | 43,793 |
| 2018-11-16 | $21.98 | $22.33 | $21.50 | $21.52 | $19.08 | 23,046 |
| 2018-11-15 | $22.21 | $22.39 | $21.52 | $22.14 | $19.63 | 22,413 |
| 2018-11-14 | $22.22 | $22.44 | $21.79 | $22.30 | $19.77 | 18,554 |
| 2018-11-13 | $21.99 | $22.44 | $21.93 | $21.99 | $19.49 | 22,186 |
| 2018-11-12 | $22.09 | $22.41 | $21.78 | $21.94 | $19.45 | 12,637 |
| 2018-11-09 | $22.23 | $23.12 | $22.01 | $22.05 | $19.55 | 7,753 |
| 2018-11-08 | $22.56 | $22.57 | $22.06 | $22.35 | $19.81 | 11,252 |
| 2018-11-07 | $22.91 | $22.91 | $22.30 | $22.66 | $20.09 | 9,858 |
| 2018-11-06 | $22.54 | $23.00 | $22.00 | $22.84 | $20.25 | 37,016 |
| 2018-11-05 | $22.90 | $23.52 | $22.53 | $22.57 | $20.01 | 14,524 |
| 2018-11-02 | $22.78 | $23.40 | $22.40 | $22.92 | $20.32 | 11,310 |
| 2018-11-01 | $23.25 | $23.25 | $22.65 | $22.66 | $20.09 | 19,706 |
| 2018-10-31 | $23.84 | $23.84 | $22.62 | $23.15 | $20.52 | 35,482 |
| 2018-10-30 | $22.12 | $23.57 | $21.80 | $23.57 | $20.89 | 20,640 |
| 2018-10-29 | $22.54 | $22.57 | $21.89 | $22.11 | $19.60 | 21,938 |
| 2018-10-26 | $22.54 | $23.15 | $21.73 | $22.31 | $19.78 | 34,663 |
| 2018-10-25 | $22.01 | $22.92 | $22.00 | $22.78 | $20.19 | 27,328 |
| 2018-10-24 | $21.92 | $22.45 | $21.79 | $21.91 | $19.42 | 35,628 |
| 2018-10-23 | $21.65 | $22.50 | $21.04 | $21.96 | $19.47 | 28,865 |
| 2018-10-22 | $21.85 | $22.02 | $21.50 | $21.91 | $19.42 | 24,339 |
| 2018-10-19 | $22.51 | $22.89 | $21.82 | $21.82 | $19.34 | 19,605 |
| 2018-10-18 | $23.37 | $23.56 | $22.34 | $22.51 | $19.95 | 35,408 |
| 2018-10-17 | $24.19 | $24.70 | $23.45 | $23.46 | $20.80 | 33,111 |
| 2018-10-16 | $23.06 | $24.25 | $22.98 | $24.23 | $21.48 | 61,190 |
| 2018-10-15 | $23.11 | $23.66 | $22.78 | $22.94 | $20.33 | 29,749 |
| 2018-10-12 | $23.96 | $24.00 | $21.82 | $23.06 | $20.44 | 171,291 |
| 2018-10-11 | $23.48 | $23.97 | $23.19 | $23.66 | $20.97 | 62,078 |
| 2018-10-10 | $23.30 | $23.88 | $23.20 | $23.59 | $20.91 | 33,209 |
| 2018-10-09 | $23.09 | $23.52 | $22.90 | $23.32 | $20.67 | 24,788 |
| 2018-10-08 | $22.91 | $24.36 | $22.91 | $23.16 | $20.53 | 20,962 |
| 2018-10-05 | $23.39 | $23.57 | $22.81 | $23.00 | $20.39 | 22,038 |
| 2018-10-04 | $23.50 | $23.76 | $23.08 | $23.33 | $20.68 | 20,800 |
| 2018-10-03 | $23.52 | $24.20 | $22.83 | $23.57 | $20.89 | 28,254 |
| 2018-10-02 | $23.40 | $23.68 | $23.10 | $23.41 | $20.75 | 26,737 |
| 2018-10-01 | $24.32 | $24.33 | $23.37 | $23.45 | $20.79 | 25,447 |
| 2018-09-28 | $23.80 | $24.55 | $23.80 | $24.20 | $21.45 | 19,975 |
| 2018-09-27 | $24.05 | $24.45 | $23.63 | $23.90 | $21.11 | 24,671 |
| 2018-09-26 | $23.45 | $24.20 | $23.30 | $24.00 | $21.20 | 33,430 |
| 2018-09-25 | $24.15 | $24.15 | $23.25 | $23.45 | $20.71 | 15,302 |
| 2018-09-24 | $24.70 | $24.95 | $23.73 | $24.20 | $21.37 | 31,105 |
| 2018-09-21 | $24.95 | $25.45 | $24.60 | $24.80 | $21.90 | 66,977 |
| 2018-09-20 | $24.75 | $24.90 | $24.25 | $24.75 | $21.86 | 11,574 |
| 2018-09-19 | $24.70 | $25.05 | $24.50 | $24.65 | $21.77 | 22,848 |
| 2018-09-18 | $24.75 | $24.95 | $24.15 | $24.65 | $21.77 | 30,910 |
| 2018-09-17 | $24.40 | $25.10 | $24.05 | $24.70 | $21.81 | 34,576 |
| 2018-09-14 | $23.95 | $24.55 | $23.95 | $24.45 | $21.59 | 25,300 |
| 2018-09-13 | $23.30 | $24.40 | $22.90 | $24.10 | $21.28 | 35,432 |
| 2018-09-12 | $23.10 | $23.50 | $22.80 | $23.35 | $20.62 | 34,318 |
| 2018-09-11 | $23.65 | $23.70 | $23.00 | $23.20 | $20.49 | 20,975 |
| 2018-09-10 | $23.80 | $23.85 | $23.30 | $23.80 | $21.02 | 17,071 |
| 2018-09-07 | $23.40 | $23.85 | $23.00 | $23.80 | $21.02 | 26,364 |
| 2018-09-06 | $24.15 | $24.40 | $23.40 | $23.50 | $20.75 | 19,465 |
| 2018-09-05 | $24.55 | $24.85 | $24.10 | $24.25 | $21.42 | 16,489 |
| 2018-09-04 | $25.45 | $25.60 | $24.20 | $24.70 | $21.81 | 45,988 |
| 2018-08-31 | $25.10 | $27.00 | $24.65 | $25.35 | $22.39 | 42,795 |
| 2018-08-30 | $26.50 | $26.50 | $24.20 | $25.35 | $22.39 | 50,000 |
| 2018-08-29 | $26.80 | $27.78 | $26.80 | $27.65 | $24.42 | 34,408 |
| 2018-08-28 | $26.50 | $27.15 | $26.00 | $26.80 | $23.67 | 21,865 |
| 2018-08-27 | $26.40 | $26.90 | $25.85 | $26.40 | $23.32 | 24,777 |
| 2018-08-24 | $26.40 | $26.60 | $25.75 | $26.45 | $23.36 | 10,336 |
| 2018-08-23 | $25.95 | $26.45 | $25.95 | $26.45 | $23.36 | 5,922 |
| 2018-08-22 | $25.25 | $26.25 | $25.15 | $26.00 | $22.96 | 20,978 |
| 2018-08-21 | $25.40 | $25.95 | $25.15 | $25.25 | $22.30 | 19,693 |
| 2018-08-20 | $25.35 | $25.90 | $25.15 | $25.35 | $22.39 | 20,909 |
| 2018-08-17 | $25.50 | $26.00 | $25.20 | $25.30 | $22.34 | 28,441 |
| 2018-08-16 | $25.75 | $26.05 | $25.28 | $25.60 | $22.61 | 12,320 |
| 2018-08-15 | $25.60 | $26.00 | $25.40 | $25.55 | $22.56 | 49,367 |
| 2018-08-14 | $24.90 | $25.85 | $24.65 | $25.60 | $22.61 | 23,625 |
| 2018-08-13 | $25.45 | $25.45 | $24.75 | $24.85 | $21.95 | 20,689 |
| 2018-08-10 | $25.50 | $25.80 | $25.40 | $25.50 | $22.52 | 15,510 |
| 2018-08-09 | $25.10 | $25.90 | $25.05 | $25.70 | $22.70 | 8,523 |
| 2018-08-08 | $25.45 | $25.70 | $25.00 | $25.00 | $22.08 | 27,657 |
| 2018-08-07 | $25.25 | $25.95 | $25.25 | $25.40 | $22.43 | 16,660 |
| 2018-08-06 | $24.00 | $25.40 | $23.95 | $25.25 | $22.30 | 35,607 |
| 2018-08-03 | $24.40 | $24.60 | $23.80 | $23.95 | $21.15 | 28,948 |
| 2018-08-02 | $24.40 | $25.15 | $24.20 | $24.35 | $21.50 | 26,576 |
| 2018-08-01 | $24.75 | $25.15 | $24.25 | $24.45 | $21.59 | 18,613 |
| 2018-07-31 | $25.05 | $25.15 | $24.60 | $24.80 | $21.90 | 18,751 |
| 2018-07-30 | $24.60 | $25.35 | $24.55 | $24.95 | $22.03 | 36,519 |
| 2018-07-27 | $24.60 | $25.20 | $24.60 | $24.75 | $21.86 | 40,687 |
| 2018-07-26 | $24.30 | $24.95 | $24.15 | $24.55 | $21.68 | 59,502 |
| 2018-07-25 | $24.15 | $24.55 | $23.90 | $24.30 | $21.46 | 26,297 |
| 2018-07-24 | $24.60 | $24.90 | $24.10 | $24.15 | $21.33 | 19,500 |
| 2018-07-23 | $24.50 | $24.70 | $24.10 | $24.50 | $21.64 | 20,590 |
| 2018-07-20 | $24.95 | $25.25 | $24.50 | $24.50 | $21.64 | 19,310 |
| 2018-07-19 | $24.65 | $25.46 | $24.50 | $24.90 | $21.99 | 34,133 |
| 2018-07-18 | $25.00 | $25.00 | $24.50 | $24.60 | $21.73 | 20,621 |
| 2018-07-17 | $24.80 | $25.70 | $24.80 | $24.95 | $22.03 | 23,984 |
| 2018-07-16 | $24.65 | $25.20 | $24.65 | $24.90 | $21.99 | 12,223 |
| 2018-07-13 | $25.00 | $25.30 | $24.55 | $24.70 | $21.81 | 16,972 |
| 2018-07-12 | $25.20 | $25.20 | $24.65 | $24.95 | $22.03 | 17,999 |
| 2018-07-11 | $25.70 | $25.80 | $25.15 | $25.25 | $22.30 | 19,560 |
| 2018-07-10 | $26.15 | $26.25 | $25.70 | $25.80 | $22.79 | 16,023 |
| 2018-07-09 | $26.10 | $26.30 | $25.70 | $25.95 | $22.92 | 49,418 |
| 2018-07-06 | $26.15 | $26.55 | $25.77 | $26.10 | $23.05 | 12,293 |
| 2018-07-05 | $26.00 | $26.20 | $25.60 | $26.20 | $23.14 | 27,781 |
| 2018-07-03 | $25.75 | $26.10 | $25.50 | $25.80 | $22.79 | 22,800 |
| 2018-07-02 | $24.45 | $25.70 | $24.20 | $25.65 | $22.65 | 38,042 |
| 2018-06-29 | $24.55 | $25.35 | $24.30 | $24.55 | $21.68 | 67,147 |
| 2018-06-28 | $24.85 | $24.95 | $24.45 | $24.65 | $21.69 | 34,986 |
| 2018-06-27 | $24.95 | $25.00 | $24.73 | $24.80 | $21.82 | 25,979 |
| 2018-06-26 | $25.05 | $25.15 | $24.75 | $25.00 | $22.00 | 66,024 |
| 2018-06-25 | $26.00 | $26.00 | $24.80 | $24.90 | $21.91 | 24,470 |
| 2018-06-22 | $25.70 | $26.40 | $25.60 | $26.25 | $23.10 | 262,402 |
| 2018-06-21 | $25.55 | $25.95 | $24.95 | $25.70 | $22.61 | 28,252 |
| 2018-06-20 | $26.30 | $26.30 | $25.20 | $25.65 | $22.57 | 20,966 |
| 2018-06-19 | $26.15 | $26.50 | $25.65 | $26.30 | $23.14 | 40,680 |
| 2018-06-18 | $26.20 | $26.95 | $25.13 | $26.10 | $22.97 | 38,702 |
| 2018-06-15 | $26.00 | $27.00 | $25.95 | $26.20 | $23.05 | 92,903 |
| 2018-06-14 | $27.40 | $27.40 | $25.02 | $26.25 | $23.10 | 253,215 |
| 2018-06-13 | $30.70 | $31.30 | $30.55 | $30.75 | $27.06 | 61,192 |
| 2018-06-12 | $31.50 | $31.60 | $30.75 | $30.90 | $27.19 | 16,580 |
| 2018-06-11 | $31.65 | $31.95 | $31.30 | $31.55 | $27.76 | 14,011 |
| 2018-06-08 | $31.85 | $31.95 | $31.70 | $31.70 | $27.89 | 12,078 |
| 2018-06-07 | $31.65 | $31.83 | $31.45 | $31.80 | $27.98 | 22,518 |
| 2018-06-06 | $31.70 | $32.00 | $31.60 | $31.70 | $27.89 | 20,683 |
| 2018-06-05 | $31.18 | $32.05 | $31.18 | $31.70 | $27.89 | 11,836 |
| 2018-06-04 | $31.90 | $32.03 | $31.53 | $31.70 | $27.89 | 12,051 |
| 2018-06-01 | $31.30 | $31.80 | $30.75 | $31.75 | $27.94 | 11,507 |
| 2018-05-31 | $31.50 | $31.90 | $31.00 | $31.05 | $27.32 | 14,429 |
| 2018-05-30 | $31.50 | $31.90 | $31.25 | $31.45 | $27.67 | 13,407 |
| 2018-05-29 | $31.05 | $31.30 | $31.00 | $31.30 | $27.54 | 9,253 |
| 2018-05-25 | $31.25 | $31.35 | $31.17 | $31.25 | $27.50 | 5,102 |
| 2018-05-24 | $31.25 | $31.30 | $30.98 | $31.30 | $27.54 | 6,941 |
| 2018-05-23 | $31.05 | $31.40 | $31.00 | $31.30 | $27.54 | 14,631 |
| 2018-05-22 | $31.00 | $31.20 | $31.00 | $31.00 | $27.28 | 9,843 |
| 2018-05-21 | $31.05 | $31.50 | $31.00 | $31.00 | $27.28 | 14,771 |
| 2018-05-18 | $31.25 | $31.25 | $30.40 | $30.85 | $27.15 | 11,753 |
| 2018-05-17 | $30.75 | $31.10 | $29.80 | $31.05 | $27.32 | 8,023 |
| 2018-05-16 | $30.20 | $30.90 | $30.20 | $30.65 | $26.97 | 13,132 |
| 2018-05-15 | $29.80 | $30.35 | $29.30 | $30.15 | $26.53 | 10,875 |
| 2018-05-14 | $29.95 | $30.30 | $29.55 | $30.00 | $26.40 | 7,513 |
| 2018-05-11 | $30.05 | $30.15 | $29.60 | $30.00 | $26.40 | 7,317 |
| 2018-05-10 | $29.55 | $30.40 | $29.55 | $30.05 | $26.44 | 6,217 |
| 2018-05-09 | $29.85 | $30.00 | $29.30 | $29.80 | $26.22 | 5,910 |
| 2018-05-08 | $29.80 | $29.85 | $29.05 | $29.70 | $26.13 | 4,136 |
| 2018-05-07 | $29.15 | $30.10 | $28.75 | $29.90 | $26.31 | 8,399 |
| 2018-05-04 | $28.40 | $29.23 | $28.40 | $29.10 | $25.61 | 12,027 |
| 2018-05-03 | $29.45 | $29.45 | $28.55 | $28.55 | $25.12 | 6,325 |
| 2018-05-02 | $29.55 | $29.95 | $29.35 | $29.50 | $25.96 | 10,015 |
| 2018-05-01 | $29.60 | $29.60 | $28.90 | $29.55 | $26.00 | 10,465 |
| 2018-04-30 | $30.15 | $30.20 | $29.45 | $29.55 | $26.00 | 12,146 |
| 2018-04-27 | $31.00 | $31.00 | $30.10 | $30.10 | $26.49 | 13,694 |
| 2018-04-26 | $30.95 | $31.30 | $30.70 | $30.95 | $27.23 | 13,211 |
| 2018-04-25 | $30.35 | $31.00 | $29.75 | $31.00 | $27.28 | 10,819 |
| 2018-04-24 | $31.24 | $31.24 | $30.20 | $30.25 | $26.62 | 11,466 |
| 2018-04-23 | $30.40 | $30.75 | $30.25 | $30.50 | $26.84 | 6,809 |
| 2018-04-20 | $30.65 | $30.70 | $30.05 | $30.35 | $26.71 | 10,928 |
| 2018-04-19 | $31.00 | $31.05 | $30.35 | $30.85 | $27.15 | 10,633 |
| 2018-04-18 | $31.10 | $31.25 | $30.95 | $31.00 | $27.28 | 12,515 |
| 2018-04-17 | $31.05 | $31.20 | $31.05 | $31.10 | $27.37 | 11,475 |
| 2018-04-16 | $30.75 | $31.49 | $30.25 | $30.85 | $27.15 | 19,378 |
| 2018-04-13 | $31.20 | $31.20 | $30.45 | $30.80 | $27.10 | 5,765 |
| 2018-04-12 | $31.10 | $31.28 | $30.70 | $30.95 | $27.23 | 12,119 |
| 2018-04-11 | $30.90 | $31.20 | $30.55 | $31.00 | $27.28 | 10,543 |
| 2018-04-10 | $31.65 | $31.65 | $30.90 | $31.05 | $27.32 | 27,387 |
| 2018-04-09 | $30.85 | $31.50 | $30.40 | $31.30 | $27.54 | 6,594 |
| 2018-04-06 | $31.50 | $31.60 | $30.40 | $30.60 | $26.93 | 11,193 |
| 2018-04-05 | $30.90 | $31.75 | $30.30 | $31.60 | $27.81 | 18,535 |
| 2018-04-04 | $29.25 | $31.00 | $29.25 | $30.80 | $27.10 | 94,196 |
| 2018-04-03 | $29.75 | $30.58 | $29.11 | $29.65 | $26.09 | 77,750 |
| 2018-04-02 | $30.40 | $30.40 | $29.35 | $29.65 | $26.09 | 10,337 |
| 2018-03-29 | $31.10 | $31.15 | $30.25 | $30.55 | $26.88 | 27,250 |
| 2018-03-28 | $30.75 | $31.10 | $30.50 | $31.00 | $27.20 | 16,109 |
| 2018-03-27 | $30.95 | $31.04 | $29.85 | $30.65 | $26.89 | 9,821 |
| 2018-03-26 | $30.70 | $31.40 | $29.88 | $30.90 | $27.11 | 8,267 |
| 2018-03-23 | $31.25 | $31.25 | $30.20 | $30.25 | $26.54 | 13,814 |
| 2018-03-22 | $31.05 | $31.70 | $30.65 | $31.25 | $27.42 | 14,768 |
| 2018-03-21 | $31.05 | $31.65 | $31.00 | $31.35 | $27.50 | 5,432 |
| 2018-03-20 | $31.00 | $31.20 | $30.50 | $31.10 | $27.29 | 15,208 |
| 2018-03-19 | $30.65 | $31.25 | $30.50 | $31.10 | $27.29 | 11,342 |
| 2018-03-16 | $30.05 | $30.85 | $30.05 | $30.70 | $26.93 | 29,435 |
| 2018-03-15 | $30.20 | $30.25 | $29.35 | $30.05 | $26.36 | 15,183 |
| 2018-03-14 | $30.60 | $30.60 | $29.50 | $30.10 | $26.41 | 19,725 |
| 2018-03-13 | $31.40 | $31.40 | $30.35 | $30.40 | $26.67 | 18,708 |
| 2018-03-12 | $30.90 | $31.45 | $30.60 | $31.30 | $27.46 | 10,528 |
| 2018-03-09 | $30.25 | $31.00 | $29.90 | $31.00 | $27.20 | 14,093 |
| 2018-03-08 | $29.65 | $30.55 | $28.60 | $30.10 | $26.41 | 10,240 |
| 2018-03-07 | $28.95 | $29.75 | $28.95 | $29.65 | $26.01 | 9,513 |
| 2018-03-06 | $28.90 | $29.30 | $28.50 | $29.20 | $25.62 | 11,728 |
| 2018-03-05 | $29.00 | $29.70 | $28.55 | $28.80 | $25.27 | 13,373 |
| 2018-03-02 | $28.35 | $29.79 | $27.70 | $29.25 | $25.66 | 21,311 |
| 2018-03-01 | $27.95 | $29.44 | $27.65 | $28.40 | $24.92 | 20,356 |
| 2018-02-28 | $29.40 | $29.40 | $27.40 | $27.80 | $24.39 | 26,935 |
| 2018-02-27 | $29.55 | $29.60 | $28.60 | $29.40 | $25.79 | 15,535 |
| 2018-02-26 | $28.70 | $29.60 | $28.70 | $29.60 | $25.97 | 7,803 |
| 2018-02-23 | $28.65 | $29.38 | $28.28 | $28.60 | $25.09 | 25,568 |
| 2018-02-22 | $28.48 | $29.00 | $27.64 | $28.55 | $25.05 | 13,501 |
| 2018-02-21 | $28.15 | $29.10 | $27.75 | $28.30 | $24.83 | 49,573 |
| 2018-02-20 | $28.55 | $29.15 | $27.88 | $28.05 | $24.61 | 21,708 |
| 2018-02-16 | $29.05 | $29.20 | $28.65 | $28.65 | $25.14 | 9,400 |
| 2018-02-15 | $28.95 | $29.95 | $28.90 | $29.25 | $25.66 | 13,786 |
| 2018-02-14 | $29.05 | $29.60 | $28.55 | $28.70 | $25.18 | 12,499 |
| 2018-02-13 | $29.10 | $29.65 | $28.30 | $29.30 | $25.71 | 12,019 |
| 2018-02-12 | $29.65 | $29.80 | $28.60 | $29.20 | $25.62 | 17,304 |
| 2018-02-09 | $29.30 | $30.00 | $28.90 | $29.70 | $26.06 | 16,133 |
| 2018-02-08 | $29.85 | $30.30 | $28.90 | $29.00 | $25.44 | 18,443 |
| 2018-02-07 | $29.75 | $30.45 | $29.50 | $29.90 | $26.23 | 11,199 |
| 2018-02-06 | $29.15 | $30.20 | $28.95 | $29.75 | $26.10 | 48,743 |
| 2018-02-05 | $30.40 | $30.84 | $29.45 | $29.70 | $26.06 | 19,746 |
| 2018-02-02 | $31.20 | $31.20 | $30.70 | $30.70 | $26.93 | 15,087 |
| 2018-02-01 | $31.80 | $31.80 | $30.60 | $31.30 | $27.46 | 35,832 |
| 2018-01-31 | $31.35 | $32.05 | $31.05 | $31.80 | $27.90 | 20,191 |
| 2018-01-30 | $30.90 | $31.65 | $30.88 | $31.25 | $27.42 | 18,092 |
| 2018-01-29 | $31.30 | $32.29 | $30.70 | $31.15 | $27.33 | 27,324 |
| 2018-01-26 | $32.50 | $32.50 | $31.00 | $31.35 | $27.50 | 16,355 |
| 2018-01-25 | $32.10 | $32.40 | $31.99 | $32.35 | $28.38 | 6,808 |
| 2018-01-24 | $32.80 | $32.80 | $31.98 | $32.05 | $28.12 | 7,185 |
| 2018-01-23 | $32.30 | $33.00 | $32.30 | $32.95 | $28.91 | 7,917 |
| 2018-01-22 | $32.65 | $32.65 | $31.90 | $32.55 | $28.56 | 7,009 |
| 2018-01-19 | $31.50 | $32.75 | $31.50 | $32.70 | $28.69 | 13,538 |
| 2018-01-18 | $31.45 | $32.10 | $31.00 | $31.80 | $27.90 | 23,956 |
| 2018-01-17 | $31.65 | $31.95 | $31.05 | $31.50 | $27.64 | 11,716 |
| 2018-01-16 | $32.05 | $32.20 | $31.35 | $31.35 | $27.50 | 9,886 |
| 2018-01-12 | $31.80 | $32.90 | $31.70 | $31.85 | $27.94 | 23,995 |
| 2018-01-11 | $30.95 | $32.10 | $30.95 | $31.85 | $27.94 | 7,796 |
| 2018-01-10 | $31.25 | $31.45 | $30.75 | $30.90 | $27.11 | 11,731 |
| 2018-01-09 | $31.80 | $31.88 | $30.91 | $31.35 | $27.50 | 31,103 |
| 2018-01-08 | $31.90 | $32.05 | $31.70 | $31.75 | $27.86 | 7,599 |
| 2018-01-05 | $31.95 | $32.85 | $31.23 | $32.15 | $28.21 | 10,698 |
| 2018-01-04 | $31.45 | $32.15 | $30.90 | $31.85 | $27.94 | 11,475 |
| 2018-01-03 | $32.15 | $32.15 | $31.25 | $31.25 | $27.42 | 9,828 |
| 2018-01-02 | $33.60 | $33.60 | $32.00 | $32.00 | $28.07 | 13,999 |
| 2017-12-29 | $32.25 | $33.65 | $32.10 | $33.50 | $29.39 | 37,214 |
| 2017-12-28 | $33.54 | $33.60 | $31.95 | $32.35 | $28.31 | 10,677 |
| 2017-12-27 | $32.85 | $33.50 | $32.50 | $32.60 | $28.52 | 9,228 |
| 2017-12-26 | $31.55 | $33.15 | $31.55 | $32.90 | $28.79 | 11,315 |
| 2017-12-22 | $33.20 | $33.20 | $32.35 | $33.00 | $28.87 | 15,372 |
| 2017-12-21 | $31.30 | $33.65 | $31.30 | $33.00 | $28.87 | 21,480 |
| 2017-12-20 | $32.75 | $33.54 | $32.60 | $32.85 | $28.74 | 17,399 |
| 2017-12-19 | $32.85 | $32.95 | $32.40 | $32.50 | $28.44 | 16,918 |
| 2017-12-18 | $33.25 | $33.90 | $32.30 | $32.70 | $28.61 | 21,633 |
| 2017-12-15 | $32.15 | $33.45 | $32.08 | $33.00 | $28.87 | 60,205 |
| 2017-12-14 | $32.00 | $32.35 | $31.60 | $32.00 | $28.00 | 28,369 |
| 2017-12-13 | $31.35 | $32.15 | $31.35 | $32.05 | $28.04 | 13,895 |
| 2017-12-12 | $32.70 | $32.88 | $31.35 | $31.35 | $27.43 | 14,181 |
| 2017-12-11 | $31.75 | $32.60 | $31.58 | $32.50 | $28.44 | 38,050 |
| 2017-12-08 | $31.55 | $32.23 | $31.35 | $31.85 | $27.87 | 28,316 |
| 2017-12-07 | $32.45 | $32.80 | $30.65 | $31.20 | $27.30 | 29,180 |
| 2017-12-06 | $32.75 | $32.80 | $32.10 | $32.30 | $28.26 | 12,524 |
| 2017-12-05 | $33.20 | $33.20 | $32.38 | $32.80 | $28.70 | 17,771 |
| 2017-12-04 | $33.05 | $34.05 | $32.80 | $32.95 | $28.83 | 18,063 |
| 2017-12-01 | $32.40 | $32.65 | $31.00 | $32.60 | $28.52 | 15,449 |
| 2017-11-30 | $32.65 | $32.85 | $32.05 | $32.10 | $28.09 | 31,181 |
| 2017-11-29 | $32.10 | $32.55 | $31.45 | $32.40 | $28.35 | 14,876 |
| 2017-11-28 | $31.20 | $32.30 | $30.95 | $32.20 | $28.17 | 18,928 |
| 2017-11-27 | $30.01 | $31.50 | $30.01 | $31.25 | $27.34 | 18,499 |
| 2017-11-24 | $31.40 | $31.40 | $30.55 | $30.80 | $26.95 | 4,417 |
| 2017-11-22 | $32.80 | $32.80 | $31.10 | $31.25 | $27.34 | 40,338 |
| 2017-11-21 | $31.50 | $32.05 | $31.20 | $31.85 | $27.87 | 16,668 |
| 2017-11-20 | $30.35 | $31.50 | $29.50 | $31.45 | $27.52 | 12,512 |
| 2017-11-17 | $29.55 | $30.88 | $29.00 | $30.40 | $26.60 | 22,693 |
| 2017-11-16 | $28.80 | $29.95 | $28.80 | $29.80 | $26.07 | 12,444 |
| 2017-11-15 | $27.95 | $28.60 | $27.75 | $28.25 | $24.72 | 11,120 |
| 2017-11-14 | $26.45 | $28.30 | $26.15 | $28.15 | $24.63 | 36,798 |
| 2017-11-13 | $28.75 | $28.95 | $28.10 | $28.15 | $24.63 | 11,152 |
| 2017-11-10 | $29.05 | $29.35 | $28.75 | $28.75 | $25.16 | 17,438 |
| 2017-11-09 | $29.15 | $29.15 | $28.88 | $28.90 | $25.29 | 8,068 |
| 2017-11-08 | $28.90 | $29.50 | $28.90 | $29.15 | $25.51 | 10,405 |
| 2017-11-07 | $30.60 | $30.60 | $28.75 | $29.15 | $25.51 | 25,563 |
| 2017-11-06 | $30.75 | $31.03 | $30.10 | $30.15 | $26.38 | 6,513 |
| 2017-11-03 | $31.75 | $31.75 | $30.60 | $30.65 | $26.82 | 11,221 |
| 2017-11-02 | $31.50 | $31.80 | $31.15 | $31.75 | $27.78 | 11,751 |
| 2017-11-01 | $31.90 | $31.90 | $31.05 | $31.50 | $27.56 | 15,649 |
| 2017-10-31 | $30.85 | $31.90 | $30.68 | $31.70 | $27.74 | 25,339 |
| 2017-10-30 | $31.75 | $31.75 | $30.65 | $30.85 | $26.99 | 16,663 |
| 2017-10-27 | $31.55 | $32.30 | $31.30 | $31.95 | $27.96 | 22,024 |
| 2017-10-26 | $31.15 | $32.00 | $31.15 | $31.65 | $27.69 | 9,975 |
| 2017-10-25 | $29.95 | $31.15 | $29.95 | $31.00 | $27.12 | 12,825 |
| 2017-10-24 | $30.25 | $30.51 | $30.20 | $30.35 | $26.56 | 12,423 |
| 2017-10-23 | $30.55 | $30.55 | $30.10 | $30.25 | $26.47 | 8,108 |
| 2017-10-20 | $30.95 | $31.84 | $30.15 | $30.30 | $26.51 | 16,848 |
| 2017-10-19 | $30.85 | $31.10 | $30.35 | $30.60 | $26.77 | 59,813 |
| 2017-10-18 | $31.20 | $31.20 | $30.85 | $30.85 | $26.99 | 24,948 |
| 2017-10-17 | $31.65 | $32.00 | $31.00 | $31.10 | $27.21 | 16,724 |
| 2017-10-16 | $32.05 | $32.45 | $31.60 | $31.60 | $27.65 | 28,279 |
| 2017-10-13 | $32.05 | $32.08 | $31.65 | $31.90 | $27.91 | 15,602 |
| 2017-10-12 | $31.60 | $32.10 | $31.15 | $31.70 | $27.74 | 28,769 |
| 2017-10-11 | $31.50 | $31.90 | $31.45 | $31.55 | $27.61 | 17,972 |
| 2017-10-10 | $31.50 | $31.95 | $31.10 | $31.35 | $27.43 | 10,967 |
| 2017-10-09 | $31.95 | $31.95 | $31.10 | $31.25 | $27.34 | 9,446 |
| 2017-10-06 | $32.45 | $32.45 | $31.55 | $31.70 | $27.74 | 17,018 |
| 2017-10-05 | $32.70 | $32.75 | $32.30 | $32.55 | $28.48 | 17,108 |
| 2017-10-04 | $32.95 | $33.25 | $32.60 | $32.70 | $28.61 | 21,031 |
| 2017-10-03 | $33.10 | $33.25 | $32.80 | $32.95 | $28.83 | 34,386 |
| 2017-10-02 | $32.90 | $33.25 | $32.65 | $33.20 | $29.05 | 33,861 |
| 2017-09-29 | $31.75 | $33.00 | $31.75 | $32.75 | $28.66 | 42,017 |
| 2017-09-28 | $32.55 | $32.55 | $31.35 | $32.05 | $27.98 | 28,647 |
| 2017-09-27 | $31.55 | $32.65 | $31.00 | $32.50 | $28.37 | 24,171 |
| 2017-09-26 | $30.70 | $31.95 | $30.50 | $31.60 | $27.58 | 52,779 |
| 2017-09-25 | $30.75 | $30.75 | $30.05 | $30.45 | $26.58 | 44,203 |
| 2017-09-22 | $29.60 | $31.00 | $29.60 | $31.00 | $27.06 | 33,052 |
| 2017-09-21 | $30.45 | $30.70 | $29.60 | $30.40 | $26.53 | 33,939 |
| 2017-09-20 | $29.93 | $31.00 | $29.93 | $30.35 | $26.49 | 27,896 |
| 2017-09-19 | $30.75 | $30.95 | $29.85 | $30.30 | $26.45 | 19,775 |
| 2017-09-18 | $30.15 | $31.35 | $30.09 | $30.90 | $26.97 | 35,629 |
| 2017-09-15 | $29.15 | $30.35 | $28.45 | $30.20 | $26.36 | 76,972 |
| 2017-09-14 | $28.20 | $29.15 | $28.20 | $28.75 | $25.09 | 37,561 |
| 2017-09-13 | $28.70 | $29.25 | $28.50 | $29.00 | $25.31 | 13,572 |
| 2017-09-12 | $28.25 | $28.75 | $28.15 | $28.50 | $24.88 | 19,563 |
| 2017-09-11 | $28.15 | $28.35 | $27.74 | $28.25 | $24.66 | 19,996 |
| 2017-09-08 | $28.05 | $28.95 | $27.40 | $28.25 | $24.66 | 31,033 |
| 2017-09-07 | $28.00 | $28.25 | $27.68 | $28.00 | $24.44 | 44,069 |
| 2017-09-06 | $29.35 | $29.35 | $28.05 | $28.20 | $24.61 | 26,005 |
| 2017-09-05 | $29.00 | $29.40 | $28.65 | $28.85 | $25.18 | 67,614 |
| 2017-09-01 | $28.95 | $29.50 | $28.75 | $29.00 | $25.31 | 27,609 |
| 2017-08-31 | $28.20 | $29.51 | $27.90 | $29.00 | $25.31 | 29,936 |
| 2017-08-30 | $28.25 | $29.39 | $28.25 | $29.05 | $25.36 | 26,054 |
| 2017-08-29 | $28.90 | $29.25 | $28.45 | $28.70 | $25.05 | 7,425 |
| 2017-08-28 | $28.65 | $29.20 | $28.35 | $28.75 | $25.09 | 17,726 |
| 2017-08-25 | $27.40 | $28.96 | $27.40 | $28.70 | $25.05 | 12,464 |
| 2017-08-24 | $28.10 | $28.80 | $28.10 | $28.55 | $24.92 | 5,006 |
| 2017-08-23 | $27.85 | $28.45 | $27.75 | $28.10 | $24.53 | 18,975 |
| 2017-08-22 | $28.40 | $28.50 | $27.55 | $28.10 | $24.53 | 29,113 |
| 2017-08-21 | $27.45 | $28.16 | $27.45 | $27.60 | $24.09 | 19,158 |
| 2017-08-18 | $27.20 | $27.95 | $27.20 | $27.45 | $23.96 | 22,615 |
| 2017-08-17 | $27.60 | $28.15 | $27.30 | $27.60 | $24.09 | 18,178 |
| 2017-08-16 | $27.65 | $28.25 | $27.34 | $27.60 | $24.09 | 13,092 |
| 2017-08-15 | $28.10 | $28.25 | $27.60 | $27.65 | $24.13 | 11,518 |
| 2017-08-14 | $28.10 | $28.55 | $27.85 | $28.00 | $24.44 | 16,304 |
| 2017-08-11 | $28.25 | $28.60 | $27.75 | $28.05 | $24.48 | 25,634 |
| 2017-08-10 | $28.45 | $28.80 | $28.10 | $28.15 | $24.57 | 17,164 |
| 2017-08-09 | $28.95 | $29.10 | $28.50 | $28.60 | $24.96 | 13,227 |
| 2017-08-08 | $28.95 | $29.25 | $28.45 | $29.00 | $25.31 | 17,898 |
| 2017-08-07 | $27.00 | $29.10 | $27.00 | $28.75 | $25.09 | 15,536 |
| 2017-08-04 | $29.85 | $30.70 | $29.85 | $30.00 | $26.19 | 14,216 |
| 2017-08-03 | $30.50 | $31.20 | $29.65 | $29.85 | $26.05 | 16,133 |
| 2017-08-02 | $30.55 | $31.35 | $30.30 | $30.35 | $26.49 | 17,889 |
| 2017-08-01 | $30.20 | $30.70 | $29.85 | $30.50 | $26.62 | 28,726 |
| 2017-07-31 | $30.70 | $30.80 | $29.89 | $30.00 | $26.19 | 32,476 |
| 2017-07-28 | $30.80 | $30.90 | $30.60 | $30.65 | $26.75 | 26,102 |
| 2017-07-27 | $31.30 | $31.55 | $30.90 | $30.95 | $27.01 | 12,572 |
| 2017-07-26 | $31.60 | $31.95 | $31.30 | $31.35 | $27.36 | 11,618 |
| 2017-07-25 | $32.25 | $33.15 | $31.90 | $32.00 | $27.93 | 16,613 |
| 2017-07-24 | $32.35 | $32.50 | $31.85 | $32.00 | $27.93 | 18,962 |
| 2017-07-21 | $32.95 | $32.95 | $31.79 | $32.30 | $28.19 | 47,626 |
| 2017-07-20 | $32.20 | $32.95 | $32.08 | $32.35 | $28.24 | 17,318 |
| 2017-07-19 | $32.15 | $32.40 | $32.00 | $32.10 | $28.02 | 13,154 |
| 2017-07-18 | $32.05 | $32.60 | $32.00 | $32.15 | $28.06 | 19,472 |
| 2017-07-17 | $32.30 | $33.15 | $31.85 | $32.35 | $28.24 | 47,787 |
| 2017-07-14 | $32.65 | $33.43 | $32.11 | $32.45 | $28.32 | 12,827 |
| 2017-07-13 | $33.05 | $33.05 | $32.10 | $32.50 | $28.37 | 5,467 |
| 2017-07-12 | $32.65 | $33.05 | $32.55 | $32.95 | $28.76 | 10,464 |
| 2017-07-11 | $33.10 | $33.90 | $32.35 | $32.55 | $28.41 | 14,206 |
| 2017-07-10 | $33.50 | $33.60 | $33.00 | $33.05 | $28.85 | 24,391 |
| 2017-07-07 | $33.30 | $33.95 | $32.85 | $33.85 | $29.55 | 17,828 |
| 2017-07-06 | $33.50 | $33.55 | $33.10 | $33.30 | $29.07 | 21,946 |
| 2017-07-05 | $33.15 | $33.95 | $32.95 | $33.75 | $29.46 | 38,619 |
| 2017-07-03 | $32.50 | $33.60 | $32.40 | $33.35 | $29.11 | 18,742 |
| 2017-06-30 | $32.75 | $33.30 | $32.45 | $32.50 | $28.37 | 20,707 |
| 2017-06-29 | $33.20 | $33.80 | $32.40 | $32.80 | $28.63 | 20,826 |
| 2017-06-28 | $32.30 | $33.80 | $32.30 | $33.40 | $28.90 | 21,359 |
| 2017-06-27 | $32.55 | $33.45 | $32.20 | $32.25 | $27.90 | 27,573 |
| 2017-06-26 | $32.70 | $32.75 | $32.35 | $32.50 | $28.12 | 17,200 |
| 2017-06-23 | $32.85 | $33.00 | $32.56 | $32.80 | $28.38 | 34,128 |
| 2017-06-22 | $32.85 | $33.15 | $32.60 | $32.85 | $28.42 | 15,265 |
| 2017-06-21 | $33.10 | $34.00 | $32.90 | $32.90 | $28.47 | 21,574 |
| 2017-06-20 | $33.65 | $33.70 | $32.85 | $33.00 | $28.55 | 14,039 |
| 2017-06-19 | $33.85 | $34.00 | $33.55 | $33.80 | $29.24 | 20,276 |
| 2017-06-16 | $32.20 | $33.90 | $31.70 | $33.75 | $29.20 | 53,775 |
| 2017-06-15 | $33.15 | $33.35 | $32.00 | $32.60 | $28.21 | 83,004 |
| 2017-06-14 | $33.15 | $34.00 | $32.00 | $33.40 | $28.90 | 93,955 |
| 2017-06-13 | $32.40 | $32.53 | $31.75 | $32.00 | $27.69 | 50,088 |
| 2017-06-12 | $32.65 | $33.00 | $32.40 | $32.50 | $28.12 | 35,847 |
| 2017-06-09 | $32.50 | $33.10 | $32.20 | $32.60 | $28.21 | 62,254 |
| 2017-06-08 | $31.70 | $32.80 | $31.45 | $32.45 | $28.08 | 28,791 |
| 2017-06-07 | $32.50 | $32.85 | $31.40 | $31.70 | $27.43 | 33,389 |
| 2017-06-06 | $32.45 | $33.10 | $32.30 | $32.55 | $28.16 | 19,863 |
| 2017-06-05 | $33.10 | $33.15 | $32.44 | $32.60 | $28.21 | 14,509 |
| 2017-06-02 | $33.25 | $34.00 | $33.05 | $33.10 | $28.64 | 19,936 |
| 2017-06-01 | $32.20 | $32.65 | $31.93 | $32.55 | $28.16 | 12,103 |
| 2017-05-31 | $32.00 | $32.20 | $31.50 | $32.10 | $27.77 | 21,498 |
| 2017-05-30 | $31.85 | $32.05 | $31.60 | $31.75 | $27.47 | 16,236 |
| 2017-05-26 | $31.60 | $32.35 | $31.50 | $31.95 | $27.64 | 24,100 |
| 2017-05-25 | $31.25 | $31.95 | $31.25 | $31.65 | $27.38 | 12,451 |
| 2017-05-24 | $31.10 | $31.55 | $30.90 | $31.20 | $26.99 | 13,571 |
| 2017-05-23 | $31.40 | $31.43 | $31.05 | $31.15 | $26.95 | 11,039 |
| 2017-05-22 | $31.50 | $31.75 | $31.05 | $31.35 | $27.12 | 22,859 |
| 2017-05-19 | $31.50 | $31.80 | $31.10 | $31.35 | $27.12 | 34,567 |
| 2017-05-18 | $32.40 | $32.40 | $31.35 | $31.50 | $27.25 | 24,430 |
| 2017-05-17 | $31.35 | $32.05 | $31.26 | $31.50 | $27.25 | 28,349 |
| 2017-05-16 | $32.10 | $32.10 | $31.30 | $31.80 | $27.51 | 49,488 |
| 2017-05-15 | $32.35 | $32.70 | $31.95 | $32.00 | $27.69 | 24,110 |
| 2017-05-12 | $32.65 | $33.10 | $32.20 | $32.35 | $27.99 | 27,193 |
| 2017-05-11 | $32.45 | $32.75 | $32.05 | $32.75 | $28.34 | 17,177 |
| 2017-05-10 | $32.45 | $33.20 | $32.45 | $33.00 | $28.55 | 40,739 |
| 2017-05-09 | $33.20 | $33.30 | $32.50 | $32.65 | $28.25 | 48,532 |
| 2017-05-08 | $33.20 | $33.40 | $32.95 | $33.10 | $28.64 | 19,823 |
| 2017-05-05 | $33.85 | $33.85 | $33.05 | $33.15 | $28.68 | 24,516 |
| 2017-05-04 | $33.20 | $34.00 | $32.90 | $33.70 | $29.16 | 46,236 |
| 2017-05-03 | $33.35 | $33.40 | $32.45 | $33.05 | $28.60 | 45,384 |
| 2017-05-02 | $33.30 | $33.90 | $33.05 | $33.55 | $29.03 | 46,779 |
| 2017-05-01 | $32.20 | $33.30 | $32.00 | $33.25 | $28.77 | 58,377 |
| 2017-04-28 | $33.30 | $33.30 | $31.65 | $32.10 | $27.77 | 68,949 |
| 2017-04-27 | $33.80 | $33.80 | $33.25 | $33.25 | $28.77 | 26,148 |
| 2017-04-26 | $32.75 | $34.00 | $32.75 | $33.60 | $29.07 | 93,746 |
| 2017-04-25 | $32.35 | $33.00 | $32.30 | $32.80 | $28.38 | 41,678 |
| 2017-04-24 | $32.50 | $32.55 | $31.55 | $32.15 | $27.82 | 60,753 |
| 2017-04-21 | $32.40 | $32.50 | $31.95 | $32.40 | $28.03 | 23,067 |
| 2017-04-20 | $31.25 | $32.50 | $31.25 | $32.45 | $28.08 | 46,070 |
| 2017-04-19 | $30.90 | $31.50 | $30.50 | $31.40 | $27.17 | 55,105 |
| 2017-04-18 | $31.05 | $31.50 | $30.70 | $30.85 | $26.69 | 20,710 |
| 2017-04-17 | $30.90 | $31.45 | $30.60 | $31.15 | $26.95 | 35,334 |
| 2017-04-13 | $32.25 | $32.25 | $30.95 | $30.95 | $26.78 | 38,303 |
| 2017-04-12 | $31.85 | $32.50 | $31.45 | $32.35 | $27.99 | 60,362 |
| 2017-04-11 | $31.60 | $32.00 | $31.38 | $31.95 | $27.64 | 13,052 |
| 2017-04-10 | $31.60 | $32.00 | $31.00 | $31.65 | $27.38 | 44,636 |
| 2017-04-07 | $31.20 | $31.70 | $31.20 | $31.65 | $27.38 | 17,248 |
| 2017-04-06 | $30.85 | $31.30 | $30.85 | $31.15 | $26.95 | 34,573 |
| 2017-04-05 | $31.00 | $31.45 | $30.50 | $30.80 | $26.65 | 29,745 |
| 2017-04-04 | $30.85 | $31.15 | $30.65 | $30.90 | $26.73 | 25,404 |
| 2017-04-03 | $31.25 | $31.75 | $30.85 | $30.95 | $26.78 | 29,671 |
| 2017-03-31 | $31.50 | $31.60 | $31.10 | $31.20 | $26.99 | 27,038 |
| 2017-03-30 | $31.25 | $31.65 | $31.10 | $31.55 | $27.30 | 6,240 |
| 2017-03-29 | $30.70 | $31.65 | $30.70 | $31.40 | $27.10 | 27,785 |
| 2017-03-28 | $31.10 | $31.20 | $30.70 | $30.85 | $26.62 | 28,853 |
| 2017-03-27 | $30.80 | $31.55 | $30.60 | $31.10 | $26.84 | 44,965 |
| 2017-03-24 | $31.30 | $31.50 | $30.95 | $31.15 | $26.88 | 47,969 |
| 2017-03-23 | $31.35 | $32.00 | $31.10 | $31.20 | $26.93 | 37,311 |
| 2017-03-22 | $31.30 | $31.50 | $30.40 | $31.40 | $27.10 | 44,054 |
| 2017-03-21 | $31.80 | $31.95 | $31.00 | $31.45 | $27.14 | 41,558 |
| 2017-03-20 | $31.80 | $31.95 | $31.50 | $31.75 | $27.40 | 25,778 |
| 2017-03-17 | $32.00 | $32.03 | $31.80 | $31.95 | $27.57 | 67,352 |
| 2017-03-16 | $31.20 | $31.90 | $31.05 | $31.85 | $27.49 | 46,164 |
| 2017-03-15 | $30.80 | $31.15 | $30.60 | $31.10 | $26.84 | 27,425 |
| 2017-03-14 | $30.85 | $31.35 | $30.50 | $30.60 | $26.41 | 15,394 |
| 2017-03-13 | $30.40 | $31.10 | $30.25 | $30.90 | $26.67 | 34,389 |
| 2017-03-10 | $31.00 | $31.55 | $30.25 | $30.60 | $26.41 | 48,490 |
| 2017-03-09 | $31.70 | $31.85 | $30.80 | $30.95 | $26.71 | 40,331 |
| 2017-03-08 | $32.30 | $32.30 | $31.45 | $31.85 | $27.49 | 36,207 |
| 2017-03-07 | $32.15 | $32.35 | $31.75 | $32.10 | $27.70 | 32,577 |
| 2017-03-06 | $33.00 | $33.00 | $31.95 | $32.35 | $27.92 | 48,847 |
| 2017-03-03 | $33.50 | $33.95 | $32.60 | $33.15 | $28.61 | 52,719 |
| 2017-03-02 | $33.85 | $33.85 | $33.45 | $33.60 | $29.00 | 37,467 |
| 2017-03-01 | $33.50 | $34.45 | $33.20 | $33.95 | $29.30 | 50,932 |
| 2017-02-28 | $33.95 | $34.20 | $33.50 | $34.00 | $29.34 | 59,904 |
| 2017-02-27 | $33.70 | $34.30 | $33.65 | $34.20 | $29.52 | 26,973 |
| 2017-02-24 | $33.70 | $34.50 | $33.70 | $33.90 | $29.26 | 36,703 |
| 2017-02-23 | $33.95 | $34.05 | $33.45 | $33.95 | $29.30 | 21,209 |
| 2017-02-22 | $34.30 | $34.40 | $33.90 | $34.10 | $29.43 | 42,139 |
| 2017-02-21 | $32.95 | $34.50 | $32.95 | $34.15 | $29.47 | 33,154 |
| 2017-02-17 | $32.85 | $33.20 | $32.55 | $32.95 | $28.44 | 28,854 |
| 2017-02-16 | $32.85 | $33.05 | $32.50 | $32.75 | $28.26 | 39,428 |
| 2017-02-15 | $32.65 | $32.85 | $32.50 | $32.75 | $28.26 | 10,697 |
| 2017-02-14 | $33.10 | $33.40 | $32.75 | $32.85 | $28.35 | 26,696 |
| 2017-02-13 | $33.80 | $33.80 | $33.15 | $33.35 | $28.78 | 11,565 |
| 2017-02-10 | $32.35 | $33.75 | $32.25 | $33.70 | $29.08 | 21,817 |
| 2017-02-09 | $31.75 | $32.50 | $31.75 | $32.05 | $27.66 | 45,163 |
| 2017-02-08 | $31.30 | $31.90 | $30.75 | $31.80 | $27.44 | 86,604 |
| 2017-02-07 | $32.00 | $32.05 | $31.10 | $31.55 | $27.23 | 16,357 |
| 2017-02-06 | $32.00 | $32.40 | $31.75 | $31.80 | $27.44 | 21,794 |
| 2017-02-03 | $32.25 | $32.25 | $31.65 | $32.15 | $27.75 | 14,432 |
| 2017-02-02 | $31.85 | $32.45 | $30.98 | $32.00 | $27.62 | 30,514 |
| 2017-02-01 | $32.40 | $32.45 | $32.00 | $32.10 | $27.70 | 30,228 |
| 2017-01-31 | $32.65 | $32.65 | $31.80 | $32.20 | $27.79 | 24,807 |
| 2017-01-30 | $33.50 | $33.95 | $32.85 | $32.90 | $28.39 | 69,810 |
| 2017-01-27 | $33.95 | $34.10 | $33.25 | $33.80 | $29.17 | 19,208 |
| 2017-01-26 | $34.15 | $34.15 | $33.45 | $33.95 | $29.30 | 34,740 |
| 2017-01-25 | $34.10 | $34.75 | $33.95 | $34.10 | $29.43 | 44,651 |
| 2017-01-24 | $33.75 | $33.90 | $33.25 | $33.70 | $29.08 | 9,871 |
| 2017-01-23 | $33.85 | $33.95 | $33.20 | $33.55 | $28.95 | 5,702 |
| 2017-01-20 | $33.85 | $34.20 | $33.45 | $34.05 | $29.39 | 26,242 |
| 2017-01-19 | $34.10 | $34.10 | $33.35 | $33.75 | $29.13 | 27,173 |
| 2017-01-18 | $33.95 | $34.25 | $33.25 | $34.15 | $29.47 | 35,895 |
| 2017-01-17 | $33.75 | $34.18 | $33.70 | $33.70 | $29.08 | 27,325 |
| 2017-01-13 | $33.75 | $34.15 | $33.38 | $33.70 | $29.08 | 29,164 |
| 2017-01-12 | $35.20 | $35.20 | $33.30 | $33.50 | $28.91 | 28,565 |
| 2017-01-11 | $35.40 | $35.50 | $34.83 | $35.25 | $30.42 | 29,677 |
| 2017-01-10 | $35.50 | $35.55 | $35.30 | $35.40 | $30.55 | 31,099 |
| 2017-01-09 | $35.55 | $35.75 | $35.21 | $35.40 | $30.55 | 28,141 |
| 2017-01-06 | $37.10 | $37.49 | $35.65 | $35.70 | $30.81 | 27,519 |
| 2017-01-05 | $36.65 | $37.00 | $36.05 | $36.90 | $31.85 | 63,326 |
| 2017-01-04 | $37.25 | $37.25 | $36.65 | $36.75 | $31.72 | 28,619 |
| 2017-01-03 | $37.45 | $37.45 | $36.75 | $37.00 | $31.93 | 52,224 |
| 2016-12-30 | $37.75 | $37.75 | $36.90 | $37.15 | $32.06 | 26,867 |
| 2016-12-29 | $37.35 | $37.80 | $37.20 | $37.75 | $32.58 | 26,486 |
| 2016-12-28 | $37.25 | $37.55 | $36.85 | $37.40 | $32.21 | 39,393 |
| 2016-12-27 | $36.30 | $37.50 | $36.30 | $37.15 | $31.99 | 23,788 |
| 2016-12-23 | $36.85 | $36.95 | $36.13 | $36.40 | $31.35 | 24,182 |
| 2016-12-22 | $37.00 | $37.15 | $36.25 | $36.75 | $31.65 | 32,283 |
| 2016-12-21 | $36.75 | $37.05 | $36.40 | $36.90 | $31.78 | 49,147 |
| 2016-12-20 | $36.20 | $37.15 | $36.05 | $36.95 | $31.82 | 51,666 |
| 2016-12-19 | $35.65 | $36.05 | $35.25 | $35.95 | $30.96 | 20,530 |
| 2016-12-16 | $35.70 | $36.35 | $35.45 | $35.45 | $30.53 | 56,040 |
| 2016-12-15 | $35.45 | $35.70 | $35.30 | $35.50 | $30.57 | 61,665 |
| 2016-12-14 | $35.50 | $35.85 | $35.25 | $35.50 | $30.57 | 32,547 |
| 2016-12-13 | $36.50 | $36.52 | $35.35 | $35.50 | $30.57 | 48,758 |
| 2016-12-12 | $37.05 | $37.54 | $35.60 | $36.25 | $31.22 | 116,253 |
| 2016-12-09 | $36.00 | $37.55 | $35.70 | $37.25 | $32.08 | 121,215 |
| 2016-12-08 | $34.90 | $36.00 | $34.85 | $36.00 | $31.00 | 106,877 |
| 2016-12-07 | $34.20 | $35.25 | $34.10 | $34.90 | $30.06 | 68,579 |
| 2016-12-06 | $33.55 | $34.45 | $33.20 | $34.25 | $29.50 | 53,480 |
| 2016-12-05 | $32.85 | $33.68 | $32.70 | $33.45 | $28.81 | 72,314 |
| 2016-12-02 | $33.05 | $33.05 | $30.50 | $32.45 | $27.95 | 74,168 |
| 2016-12-01 | $33.85 | $34.88 | $33.05 | $33.25 | $28.63 | 40,733 |
| 2016-11-30 | $34.10 | $34.33 | $33.65 | $33.75 | $29.07 | 59,299 |
| 2016-11-29 | $34.10 | $34.55 | $33.85 | $33.95 | $29.24 | 22,015 |
| 2016-11-28 | $33.75 | $34.15 | $33.65 | $34.00 | $29.28 | 48,010 |
| 2016-11-25 | $33.80 | $34.20 | $33.60 | $34.00 | $29.28 | 32,652 |
| 2016-11-23 | $33.65 | $34.55 | $33.30 | $33.95 | $29.24 | 18,702 |
| 2016-11-22 | $33.50 | $34.10 | $33.50 | $33.90 | $29.19 | 41,617 |
| 2016-11-21 | $34.15 | $34.50 | $33.35 | $33.70 | $29.02 | 40,609 |
| 2016-11-18 | $33.55 | $34.30 | $33.55 | $34.10 | $29.37 | 58,856 |
| 2016-11-17 | $33.35 | $33.95 | $33.33 | $33.55 | $28.89 | 42,168 |
| 2016-11-16 | $33.40 | $33.60 | $32.80 | $33.50 | $28.85 | 40,893 |
| 2016-11-15 | $32.30 | $33.50 | $31.35 | $33.45 | $28.81 | 45,802 |
| 2016-11-14 | $32.95 | $33.50 | $32.30 | $32.65 | $28.12 | 66,105 |
| 2016-11-11 | $31.00 | $32.95 | $31.00 | $32.60 | $28.07 | 65,084 |
| 2016-11-10 | $30.20 | $31.30 | $29.80 | $30.90 | $26.61 | 43,484 |
| 2016-11-09 | $28.35 | $30.45 | $27.65 | $30.05 | $25.88 | 42,108 |
| 2016-11-08 | $28.45 | $29.10 | $28.45 | $28.75 | $24.76 | 21,082 |
| 2016-11-07 | $28.20 | $28.70 | $27.75 | $28.65 | $24.67 | 20,264 |
| 2016-11-04 | $26.80 | $28.20 | $26.80 | $27.85 | $23.98 | 42,825 |
| 2016-11-03 | $27.75 | $27.85 | $26.80 | $26.90 | $23.17 | 22,044 |
| 2016-11-02 | $27.75 | $28.05 | $27.55 | $27.60 | $23.77 | 22,229 |
| 2016-11-01 | $27.95 | $28.30 | $27.45 | $27.95 | $24.07 | 39,158 |
| 2016-10-31 | $28.20 | $28.55 | $28.00 | $28.00 | $24.11 | 32,640 |
| 2016-10-28 | $27.95 | $28.80 | $27.90 | $28.15 | $24.24 | 31,128 |
| 2016-10-27 | $28.75 | $29.15 | $27.75 | $27.85 | $23.98 | 27,569 |
| 2016-10-26 | $28.85 | $29.05 | $28.70 | $28.70 | $24.72 | 45,688 |
| 2016-10-25 | $29.30 | $30.25 | $28.84 | $28.95 | $24.93 | 25,901 |
| 2016-10-24 | $29.05 | $29.65 | $28.50 | $29.30 | $25.23 | 46,342 |
| 2016-10-21 | $29.15 | $29.30 | $28.70 | $29.05 | $25.02 | 55,295 |
| 2016-10-20 | $29.95 | $30.15 | $29.30 | $29.45 | $25.36 | 28,732 |
| 2016-10-19 | $30.15 | $30.45 | $29.83 | $30.05 | $25.88 | 24,509 |
| 2016-10-18 | $29.90 | $30.30 | $29.60 | $30.15 | $25.97 | 25,332 |
| 2016-10-17 | $29.95 | $30.30 | $29.35 | $29.60 | $25.49 | 28,560 |
| 2016-10-14 | $29.65 | $30.10 | $29.60 | $29.90 | $25.75 | 35,753 |
| 2016-10-13 | $30.00 | $30.10 | $29.35 | $29.40 | $25.32 | 32,145 |
| 2016-10-12 | $30.00 | $30.80 | $29.75 | $30.25 | $26.05 | 36,565 |
| 2016-10-11 | $30.00 | $30.05 | $29.90 | $29.95 | $25.79 | 33,446 |
| 2016-10-10 | $29.60 | $30.30 | $29.30 | $29.85 | $25.71 | 76,023 |
| 2016-10-07 | $29.75 | $30.05 | $29.30 | $29.60 | $25.49 | 37,286 |
| 2016-10-06 | $29.65 | $29.75 | $29.45 | $29.65 | $25.53 | 20,692 |
| 2016-10-05 | $29.90 | $29.95 | $29.65 | $29.80 | $25.66 | 40,614 |
| 2016-10-04 | $29.55 | $30.00 | $29.55 | $29.75 | $25.62 | 38,133 |
| 2016-10-03 | $29.77 | $30.30 | $29.55 | $29.80 | $25.66 | 34,659 |
| 2016-09-30 | $29.72 | $30.26 | $29.32 | $29.77 | $25.64 | 35,343 |
| 2016-09-29 | $30.73 | $30.73 | $29.29 | $29.69 | $25.57 | 56,443 |
| 2016-09-28 | $31.20 | $31.56 | $30.66 | $30.91 | $26.56 | 60,314 |
| 2016-09-27 | $31.66 | $31.85 | $31.28 | $31.48 | $27.05 | 51,931 |
| 2016-09-26 | $32.56 | $32.56 | $31.35 | $31.80 | $27.32 | 56,001 |
| 2016-09-23 | $32.60 | $33.05 | $32.10 | $32.54 | $27.96 | 63,886 |
| 2016-09-22 | $32.13 | $32.91 | $31.70 | $32.88 | $28.25 | 37,219 |
| 2016-09-21 | $31.26 | $32.10 | $31.06 | $31.99 | $27.48 | 31,674 |
| 2016-09-20 | $31.58 | $31.77 | $30.98 | $31.46 | $27.03 | 103,142 |
| 2016-09-19 | $31.93 | $31.93 | $31.27 | $31.53 | $27.09 | 45,653 |
| 2016-09-16 | $31.65 | $32.42 | $30.91 | $31.69 | $27.23 | 149,126 |
| 2016-09-15 | $31.38 | $31.88 | $31.04 | $31.55 | $27.11 | 36,035 |
| 2016-09-14 | $31.90 | $31.90 | $31.20 | $31.25 | $26.85 | 37,958 |
| 2016-09-13 | $32.58 | $32.58 | $31.44 | $31.84 | $27.36 | 85,347 |
| 2016-09-12 | $32.34 | $32.89 | $32.00 | $32.86 | $28.23 | 89,718 |
| 2016-09-09 | $32.88 | $33.21 | $32.37 | $32.38 | $27.82 | 75,333 |
| 2016-09-08 | $33.66 | $33.66 | $32.73 | $33.14 | $28.47 | 54,167 |
| 2016-09-07 | $33.65 | $33.86 | $33.36 | $33.51 | $28.79 | 67,583 |
| 2016-09-06 | $33.74 | $34.30 | $33.38 | $33.70 | $28.95 | 54,059 |
| 2016-09-02 | $32.31 | $33.74 | $32.31 | $33.50 | $28.78 | 169,629 |
| 2016-09-01 | $31.81 | $32.31 | $31.41 | $32.27 | $27.73 | 97,094 |
| 2016-08-31 | $29.90 | $31.89 | $29.80 | $31.71 | $27.24 | 160,866 |
| 2016-08-30 | $28.20 | $28.71 | $28.20 | $28.62 | $24.59 | 76,391 |
| 2016-08-29 | $27.84 | $28.56 | $27.84 | $28.36 | $24.37 | 32,416 |
| 2016-08-26 | $28.61 | $28.61 | $27.80 | $27.85 | $23.93 | 13,708 |
| 2016-08-25 | $28.35 | $28.75 | $28.28 | $28.66 | $24.62 | 28,171 |
| 2016-08-24 | $29.00 | $29.00 | $28.46 | $28.54 | $24.52 | 19,814 |
| 2016-08-23 | $29.64 | $29.69 | $28.94 | $28.99 | $24.91 | 16,741 |
| 2016-08-22 | $29.50 | $29.64 | $28.66 | $29.63 | $25.46 | 31,574 |
| 2016-08-19 | $29.17 | $29.81 | $28.50 | $29.27 | $25.15 | 57,462 |
| 2016-08-18 | $28.78 | $29.37 | $28.78 | $29.25 | $25.13 | 24,758 |
| 2016-08-17 | $28.67 | $29.17 | $28.47 | $29.07 | $24.98 | 41,631 |
| 2016-08-16 | $28.55 | $28.83 | $28.10 | $28.77 | $24.72 | 49,185 |
| 2016-08-15 | $28.58 | $29.24 | $28.55 | $28.77 | $24.72 | 19,203 |
| 2016-08-12 | $27.94 | $28.78 | $27.82 | $28.57 | $24.55 | 27,793 |
| 2016-08-11 | $27.93 | $28.24 | $27.57 | $28.07 | $24.12 | 26,564 |
| 2016-08-10 | $27.62 | $27.95 | $27.38 | $27.73 | $23.82 | 24,253 |
| 2016-08-09 | $27.34 | $27.80 | $27.18 | $27.64 | $23.75 | 25,396 |
| 2016-08-08 | $27.76 | $28.02 | $27.27 | $27.32 | $23.47 | 9,890 |
| 2016-08-05 | $27.40 | $28.07 | $27.11 | $27.87 | $23.95 | 25,484 |
| 2016-08-04 | $26.96 | $27.59 | $26.96 | $27.34 | $23.49 | 21,490 |
| 2016-08-03 | $27.17 | $27.49 | $26.72 | $27.00 | $23.20 | 12,788 |
| 2016-08-02 | $28.13 | $28.39 | $27.26 | $27.28 | $23.44 | 17,152 |
| 2016-08-01 | $28.64 | $28.67 | $28.16 | $28.33 | $24.34 | 23,150 |
| 2016-07-29 | $28.46 | $28.77 | $27.90 | $28.53 | $24.51 | 21,303 |
| 2016-07-28 | $28.65 | $29.02 | $28.61 | $28.65 | $24.62 | 15,292 |
| 2016-07-27 | $28.97 | $29.07 | $28.69 | $28.77 | $24.72 | 21,712 |
| 2016-07-26 | $28.91 | $29.12 | $28.62 | $29.00 | $24.92 | 24,281 |
| 2016-07-25 | $29.35 | $29.35 | $28.62 | $28.99 | $24.91 | 18,600 |
| 2016-07-22 | $29.16 | $29.71 | $28.93 | $29.43 | $25.29 | 55,867 |
| 2016-07-21 | $29.35 | $29.35 | $28.89 | $29.26 | $25.14 | 58,682 |
| 2016-07-20 | $28.95 | $29.81 | $28.75 | $29.48 | $25.33 | 54,921 |
| 2016-07-19 | $28.62 | $29.10 | $28.13 | $28.94 | $24.86 | 40,789 |
| 2016-07-18 | $29.26 | $29.26 | $27.74 | $28.75 | $24.70 | 53,491 |
| 2016-07-15 | $28.20 | $28.20 | $27.70 | $27.76 | $23.85 | 25,113 |
| 2016-07-14 | $28.10 | $28.27 | $27.92 | $28.00 | $24.06 | 15,407 |
| 2016-07-13 | $28.00 | $28.04 | $27.52 | $27.94 | $24.01 | 31,518 |
| 2016-07-12 | $27.57 | $28.31 | $27.16 | $28.04 | $24.09 | 50,739 |
| 2016-07-11 | $27.21 | $27.65 | $27.02 | $27.49 | $23.62 | 26,736 |
| 2016-07-08 | $26.71 | $27.34 | $26.71 | $27.08 | $23.27 | 33,801 |
| 2016-07-07 | $26.70 | $27.17 | $26.26 | $26.38 | $22.66 | 22,772 |
| 2016-07-06 | $26.94 | $27.16 | $26.44 | $26.55 | $22.81 | 34,591 |
| 2016-07-05 | $27.15 | $27.36 | $26.62 | $26.98 | $23.18 | 64,812 |
| 2016-07-01 | $27.62 | $27.97 | $27.10 | $27.35 | $23.50 | 44,359 |
| 2016-06-30 | $27.53 | $27.64 | $27.22 | $27.63 | $23.74 | 59,116 |
| 2016-06-29 | $27.30 | $27.56 | $27.14 | $27.50 | $23.63 | 25,698 |
| 2016-06-28 | $27.68 | $27.80 | $27.18 | $27.36 | $23.27 | 48,558 |
| 2016-06-27 | $27.97 | $27.97 | $27.10 | $27.51 | $23.40 | 56,377 |
| 2016-06-24 | $28.21 | $28.92 | $27.89 | $28.24 | $24.02 | 87,224 |
| 2016-06-23 | $29.04 | $29.69 | $28.88 | $29.52 | $25.11 | 65,811 |
| 2016-06-22 | $28.42 | $28.82 | $28.27 | $28.49 | $24.23 | 50,206 |
| 2016-06-21 | $28.69 | $28.73 | $27.95 | $28.47 | $24.21 | 30,584 |
| 2016-06-20 | $28.40 | $29.23 | $27.93 | $28.55 | $24.28 | 95,922 |
| 2016-06-17 | $28.00 | $28.03 | $27.67 | $28.01 | $23.82 | 62,987 |
| 2016-06-16 | $29.45 | $30.11 | $27.48 | $27.98 | $23.80 | 113,118 |
| 2016-06-15 | $28.84 | $29.30 | $28.75 | $29.09 | $24.74 | 54,825 |
| 2016-06-14 | $28.93 | $28.93 | $28.39 | $28.66 | $24.38 | 18,507 |
| 2016-06-13 | $28.79 | $29.24 | $28.68 | $28.90 | $24.58 | 40,981 |
| 2016-06-10 | $29.00 | $29.30 | $28.12 | $29.00 | $24.66 | 27,751 |
| 2016-06-09 | $29.47 | $29.55 | $28.74 | $29.40 | $25.01 | 40,360 |
| 2016-06-08 | $28.60 | $29.95 | $28.00 | $29.54 | $25.12 | 54,364 |
| 2016-06-07 | $28.25 | $29.12 | $28.25 | $28.59 | $24.32 | 29,273 |
| 2016-06-06 | $28.19 | $28.85 | $28.14 | $28.43 | $24.18 | 47,544 |
| 2016-06-03 | $28.04 | $28.41 | $28.02 | $28.10 | $23.90 | 47,431 |
| 2016-06-02 | $27.48 | $28.14 | $27.40 | $28.01 | $23.82 | 60,023 |
| 2016-06-01 | $27.37 | $27.59 | $26.54 | $27.47 | $23.36 | 22,227 |
| 2016-05-31 | $27.40 | $27.64 | $27.40 | $27.49 | $23.38 | 37,407 |
| 2016-05-27 | $26.92 | $27.59 | $26.57 | $27.40 | $23.30 | 45,966 |
| 2016-05-26 | $27.07 | $27.36 | $26.72 | $26.86 | $22.84 | 36,594 |
| 2016-05-25 | $26.70 | $27.46 | $26.56 | $27.14 | $23.08 | 41,928 |
| 2016-05-24 | $26.90 | $27.08 | $26.52 | $26.78 | $22.78 | 91,289 |
| 2016-05-23 | $26.97 | $27.38 | $26.72 | $26.99 | $22.96 | 31,953 |
| 2016-05-20 | $26.63 | $27.44 | $26.48 | $27.05 | $23.01 | 50,460 |
| 2016-05-19 | $26.48 | $26.96 | $26.24 | $26.60 | $22.62 | 35,285 |
| 2016-05-18 | $26.52 | $26.84 | $26.27 | $26.56 | $22.59 | 14,992 |
| 2016-05-17 | $27.45 | $27.45 | $26.52 | $26.63 | $22.65 | 37,554 |
| 2016-05-16 | $26.38 | $27.82 | $26.38 | $27.47 | $23.36 | 36,899 |
| 2016-05-13 | $26.58 | $26.80 | $26.34 | $26.43 | $22.48 | 22,095 |
| 2016-05-12 | $26.83 | $26.83 | $26.37 | $26.66 | $22.67 | 31,688 |
| 2016-05-11 | $26.68 | $27.09 | $26.27 | $26.67 | $22.68 | 42,599 |
| 2016-05-10 | $26.39 | $26.90 | $26.20 | $26.88 | $22.86 | 21,371 |
| 2016-05-09 | $26.31 | $26.58 | $25.83 | $26.38 | $22.44 | 14,108 |
| 2016-05-06 | $26.25 | $26.41 | $26.03 | $26.22 | $22.30 | 24,551 |
| 2016-05-05 | $26.60 | $26.69 | $26.12 | $26.38 | $22.44 | 40,373 |
| 2016-05-04 | $26.19 | $26.68 | $26.15 | $26.59 | $22.62 | 32,094 |
| 2016-05-03 | $26.30 | $26.60 | $25.67 | $26.41 | $22.46 | 48,189 |
| 2016-05-02 | $26.23 | $26.52 | $25.57 | $26.39 | $22.44 | 27,037 |
| 2016-04-29 | $26.69 | $26.69 | $25.88 | $26.24 | $22.32 | 29,375 |
| 2016-04-28 | $26.53 | $26.94 | $26.44 | $26.72 | $22.73 | 32,186 |
| 2016-04-27 | $26.90 | $26.93 | $26.42 | $26.75 | $22.75 | 29,403 |
| 2016-04-26 | $26.77 | $27.29 | $26.37 | $26.92 | $22.90 | 45,437 |
| 2016-04-25 | $27.19 | $27.19 | $26.42 | $26.67 | $22.68 | 54,116 |
| 2016-04-22 | $26.95 | $27.18 | $26.82 | $27.04 | $23.00 | 33,861 |
| 2016-04-21 | $27.25 | $27.36 | $26.78 | $26.86 | $22.84 | 35,487 |
| 2016-04-20 | $28.20 | $28.20 | $27.11 | $27.25 | $23.18 | 37,947 |
| 2016-04-19 | $28.26 | $28.53 | $27.81 | $28.35 | $24.11 | 46,297 |
| 2016-04-18 | $27.25 | $28.23 | $27.25 | $28.16 | $23.95 | 37,117 |
| 2016-04-15 | $26.53 | $27.62 | $26.43 | $27.54 | $23.42 | 41,456 |
| 2016-04-14 | $26.29 | $26.63 | $25.72 | $26.46 | $22.50 | 44,356 |
| 2016-04-13 | $25.45 | $26.29 | $25.17 | $26.22 | $22.30 | 38,359 |
| 2016-04-12 | $25.65 | $25.80 | $25.00 | $25.39 | $21.59 | 20,960 |
| 2016-04-11 | $25.65 | $25.94 | $25.35 | $25.55 | $21.73 | 40,306 |
| 2016-04-08 | $25.09 | $25.52 | $24.70 | $25.47 | $21.66 | 36,531 |
| 2016-04-07 | $25.37 | $25.41 | $24.53 | $24.85 | $21.14 | 20,190 |
| 2016-04-06 | $25.81 | $26.05 | $25.32 | $25.43 | $21.63 | 36,985 |
| 2016-04-05 | $26.13 | $26.32 | $25.70 | $25.85 | $21.99 | 66,500 |
| 2016-04-04 | $26.29 | $26.31 | $25.99 | $26.26 | $22.33 | 50,862 |
| 2016-04-01 | $25.84 | $26.23 | $25.84 | $26.22 | $22.30 | 20,649 |
| 2016-03-31 | $26.08 | $26.35 | $25.91 | $26.22 | $22.30 | 26,919 |
| 2016-03-30 | $25.90 | $26.33 | $25.90 | $26.12 | $22.22 | 49,825 |
| 2016-03-29 | $24.59 | $25.97 | $24.47 | $25.90 | $21.97 | 42,911 |
| 2016-03-28 | $24.44 | $24.96 | $24.35 | $24.64 | $20.90 | 15,859 |
| 2016-03-24 | $24.53 | $24.57 | $24.21 | $24.53 | $20.81 | 17,697 |
| 2016-03-23 | $25.30 | $25.30 | $24.56 | $24.61 | $20.88 | 16,134 |
| 2016-03-22 | $24.98 | $25.38 | $24.50 | $25.31 | $21.47 | 31,666 |
| 2016-03-21 | $25.89 | $25.89 | $24.84 | $25.01 | $21.21 | 31,819 |
| 2016-03-18 | $25.55 | $26.33 | $24.96 | $26.07 | $22.11 | 71,816 |
| 2016-03-17 | $24.93 | $25.58 | $24.72 | $25.40 | $21.55 | 17,728 |
| 2016-03-16 | $25.21 | $25.34 | $24.67 | $24.87 | $21.10 | 15,856 |
| 2016-03-15 | $25.43 | $25.75 | $25.07 | $25.15 | $21.33 | 13,687 |
| 2016-03-14 | $25.95 | $25.95 | $25.58 | $25.64 | $21.75 | 18,281 |
| 2016-03-11 | $25.35 | $26.00 | $25.34 | $26.00 | $22.05 | 32,096 |
| 2016-03-10 | $25.51 | $25.51 | $25.06 | $25.19 | $21.37 | 24,722 |
| 2016-03-09 | $25.32 | $25.66 | $25.00 | $25.49 | $21.62 | 16,820 |
| 2016-03-08 | $25.84 | $26.04 | $25.29 | $25.34 | $21.49 | 44,242 |
| 2016-03-07 | $26.78 | $26.95 | $25.95 | $26.04 | $22.09 | 24,748 |
| 2016-03-04 | $26.41 | $26.89 | $26.39 | $26.75 | $22.69 | 40,742 |
| 2016-03-03 | $26.77 | $26.89 | $26.20 | $26.74 | $22.68 | 31,655 |
| 2016-03-02 | $25.60 | $26.76 | $25.60 | $26.66 | $22.61 | 42,318 |
| 2016-03-01 | $25.58 | $26.05 | $25.43 | $25.98 | $22.04 | 23,828 |
| 2016-02-29 | $25.52 | $25.68 | $25.29 | $25.48 | $21.61 | 29,200 |
| 2016-02-26 | $25.03 | $25.42 | $24.85 | $25.38 | $21.53 | 33,461 |
| 2016-02-25 | $24.82 | $25.01 | $24.74 | $24.96 | $21.17 | 11,955 |
| 2016-02-24 | $24.81 | $25.01 | $24.34 | $24.83 | $21.06 | 32,511 |
| 2016-02-23 | $25.16 | $25.29 | $24.66 | $25.09 | $21.28 | 59,359 |
| 2016-02-22 | $24.44 | $25.81 | $24.13 | $25.14 | $21.32 | 55,751 |
| 2016-02-19 | $23.93 | $24.37 | $23.30 | $24.25 | $20.57 | 26,530 |
| 2016-02-18 | $23.90 | $24.15 | $23.75 | $23.97 | $20.33 | 26,104 |
| 2016-02-17 | $24.07 | $24.07 | $23.72 | $23.93 | $20.30 | 31,404 |
| 2016-02-16 | $23.66 | $23.91 | $23.30 | $23.80 | $20.19 | 40,226 |
| 2016-02-12 | $23.27 | $23.66 | $22.84 | $23.35 | $19.81 | 21,492 |
| 2016-02-11 | $23.37 | $23.70 | $22.72 | $23.09 | $19.59 | 36,660 |
| 2016-02-10 | $23.48 | $23.93 | $23.48 | $23.65 | $20.06 | 31,081 |
| 2016-02-09 | $23.50 | $23.73 | $23.22 | $23.41 | $19.86 | 29,694 |
| 2016-02-08 | $23.45 | $23.73 | $23.07 | $23.66 | $20.07 | 32,427 |
| 2016-02-05 | $24.28 | $24.43 | $23.18 | $23.49 | $19.93 | 50,032 |
| 2016-02-04 | $24.63 | $24.66 | $24.29 | $24.44 | $20.73 | 34,348 |
| 2016-02-03 | $25.29 | $25.99 | $24.53 | $24.83 | $21.06 | 29,950 |
| 2016-02-02 | $25.30 | $25.67 | $25.00 | $25.19 | $21.37 | 31,100 |
| 2016-02-01 | $25.08 | $25.63 | $25.08 | $25.58 | $21.70 | 29,854 |
| 2016-01-29 | $24.66 | $25.34 | $24.61 | $25.32 | $21.48 | 49,276 |
| 2016-01-28 | $24.51 | $25.07 | $24.28 | $24.75 | $20.99 | 53,270 |
| 2016-01-27 | $24.81 | $25.31 | $24.18 | $24.31 | $20.62 | 52,949 |
| 2016-01-26 | $24.69 | $25.26 | $24.46 | $25.05 | $21.25 | 54,238 |
| 2016-01-25 | $24.71 | $24.90 | $24.46 | $24.65 | $20.91 | 40,779 |
| 2016-01-22 | $24.35 | $24.90 | $24.15 | $24.82 | $21.05 | 45,898 |
| 2016-01-21 | $23.40 | $24.20 | $22.95 | $24.09 | $20.43 | 88,981 |
| 2016-01-20 | $22.81 | $23.73 | $22.61 | $23.40 | $19.85 | 110,112 |
| 2016-01-19 | $24.29 | $24.29 | $22.96 | $23.13 | $19.62 | 88,679 |
| 2016-01-15 | $23.64 | $24.28 | $23.43 | $24.11 | $20.45 | 77,588 |
| 2016-01-14 | $24.14 | $24.59 | $24.00 | $24.23 | $20.55 | 55,268 |
| 2016-01-13 | $24.41 | $24.45 | $23.88 | $24.16 | $20.49 | 72,168 |
| 2016-01-12 | $24.05 | $24.59 | $23.79 | $24.45 | $20.74 | 62,213 |
| 2016-01-11 | $23.49 | $24.10 | $23.49 | $23.91 | $20.28 | 67,469 |
| 2016-01-08 | $23.91 | $24.07 | $23.19 | $23.29 | $19.76 | 96,338 |
| 2016-01-07 | $24.44 | $24.75 | $23.89 | $23.92 | $20.29 | 70,499 |
| 2016-01-06 | $24.74 | $25.16 | $24.50 | $24.76 | $21.00 | 72,811 |
| 2016-01-05 | $24.83 | $25.30 | $24.61 | $24.93 | $21.15 | 93,733 |
| 2016-01-04 | $25.21 | $25.21 | $24.61 | $25.02 | $21.22 | 94,679 |
| 2015-12-31 | $25.47 | $25.82 | $24.77 | $25.47 | $21.60 | 147,629 |
| 2015-12-30 | $25.36 | $25.78 | $25.12 | $25.47 | $21.60 | 47,157 |
| 2015-12-29 | $25.79 | $26.00 | $25.01 | $25.42 | $21.50 | 57,597 |
| 2015-12-28 | $25.58 | $26.11 | $25.58 | $25.72 | $21.76 | 45,669 |
| 2015-12-24 | $26.26 | $26.34 | $25.52 | $25.76 | $21.79 | 25,912 |
| 2015-12-23 | $26.46 | $26.58 | $26.03 | $26.26 | $22.21 | 116,450 |
| 2015-12-22 | $26.17 | $26.35 | $25.80 | $26.29 | $22.24 | 76,922 |
| 2015-12-21 | $26.61 | $26.79 | $25.96 | $26.16 | $22.13 | 85,877 |
| 2015-12-18 | $26.62 | $26.94 | $26.29 | $26.77 | $22.65 | 86,800 |
| 2015-12-17 | $26.80 | $27.24 | $26.56 | $26.78 | $22.65 | 36,207 |
| 2015-12-16 | $26.50 | $26.95 | $26.41 | $26.87 | $22.73 | 51,112 |
| 2015-12-15 | $25.90 | $26.31 | $25.60 | $26.25 | $22.21 | 64,130 |
| 2015-12-14 | $25.78 | $26.01 | $25.65 | $25.89 | $21.90 | 49,977 |
| 2015-12-11 | $25.88 | $25.88 | $25.28 | $25.65 | $21.70 | 89,947 |
| 2015-12-10 | $26.90 | $26.99 | $26.27 | $26.35 | $22.29 | 46,676 |
| 2015-12-09 | $26.99 | $27.16 | $26.73 | $26.86 | $22.72 | 75,508 |
| 2015-12-08 | $26.87 | $27.68 | $26.78 | $27.25 | $23.05 | 35,121 |
| 2015-12-07 | $28.09 | $28.09 | $27.33 | $27.46 | $23.23 | 51,118 |
| 2015-12-04 | $27.86 | $28.27 | $27.50 | $27.86 | $23.57 | 51,925 |
| 2015-12-03 | $28.65 | $28.99 | $27.44 | $27.79 | $23.51 | 111,939 |
| 2015-12-02 | $29.36 | $29.88 | $26.21 | $28.58 | $24.18 | 208,405 |
| 2015-12-01 | $28.25 | $29.31 | $28.07 | $28.93 | $24.47 | 94,602 |
| 2015-11-30 | $28.49 | $28.49 | $27.81 | $28.18 | $23.84 | 63,790 |
| 2015-11-27 | $27.86 | $28.26 | $27.78 | $28.24 | $23.89 | 12,368 |
| 2015-11-25 | $27.48 | $28.00 | $27.47 | $27.83 | $23.54 | 56,865 |
| 2015-11-24 | $27.00 | $27.75 | $26.98 | $27.35 | $23.14 | 67,965 |
| 2015-11-23 | $27.10 | $27.48 | $26.39 | $27.10 | $22.92 | 56,325 |
| 2015-11-20 | $26.81 | $27.30 | $26.57 | $26.94 | $22.79 | 19,581 |
| 2015-11-19 | $26.37 | $26.65 | $26.05 | $26.57 | $22.48 | 32,468 |
| 2015-11-18 | $26.16 | $26.42 | $25.63 | $26.35 | $22.29 | 34,989 |
| 2015-11-17 | $26.29 | $26.29 | $25.75 | $25.98 | $21.98 | 55,405 |
| 2015-11-16 | $25.85 | $26.39 | $25.70 | $26.13 | $22.10 | 43,788 |
| 2015-11-13 | $27.19 | $27.25 | $25.88 | $25.98 | $21.98 | 93,859 |
| 2015-11-12 | $26.94 | $27.56 | $25.99 | $27.51 | $23.27 | 133,372 |
| 2015-11-11 | $28.75 | $28.75 | $26.98 | $27.21 | $23.02 | 92,937 |
| 2015-11-10 | $28.48 | $28.82 | $28.28 | $28.74 | $24.31 | 30,742 |
| 2015-11-09 | $28.84 | $29.07 | $28.16 | $28.42 | $24.04 | 80,865 |
| 2015-11-06 | $29.35 | $29.38 | $28.76 | $29.15 | $24.66 | 39,526 |
| 2015-11-05 | $29.09 | $29.87 | $28.51 | $29.52 | $24.97 | 40,720 |
| 2015-11-04 | $29.98 | $29.98 | $28.55 | $29.06 | $24.58 | 95,385 |
| 2015-11-03 | $30.48 | $31.14 | $29.57 | $29.99 | $25.37 | 102,418 |
| 2015-11-02 | $29.90 | $31.15 | $29.87 | $30.97 | $26.20 | 49,984 |
| 2015-10-30 | $30.73 | $30.73 | $29.52 | $30.01 | $25.39 | 44,060 |
| 2015-10-29 | $31.31 | $31.58 | $30.29 | $30.79 | $26.05 | 36,257 |
| 2015-10-28 | $30.84 | $31.80 | $30.59 | $31.40 | $26.56 | 48,764 |
| 2015-10-27 | $31.00 | $31.29 | $30.65 | $30.80 | $26.05 | 77,069 |
| 2015-10-26 | $29.70 | $31.04 | $29.68 | $31.00 | $26.22 | 48,671 |
| 2015-10-23 | $30.36 | $30.37 | $29.63 | $29.90 | $25.29 | 84,555 |
| 2015-10-22 | $30.10 | $30.56 | $30.08 | $30.37 | $25.69 | 36,963 |
| 2015-10-21 | $30.42 | $30.79 | $30.00 | $30.10 | $25.46 | 48,877 |
| 2015-10-20 | $30.35 | $30.48 | $30.06 | $30.34 | $25.66 | 34,320 |
| 2015-10-19 | $30.24 | $30.85 | $30.18 | $30.42 | $25.73 | 34,335 |
| 2015-10-16 | $29.87 | $30.60 | $29.87 | $30.20 | $25.55 | 52,368 |
| 2015-10-15 | $29.22 | $29.90 | $29.22 | $29.87 | $25.27 | 42,410 |
| 2015-10-14 | $30.08 | $30.31 | $29.13 | $29.40 | $24.87 | 69,802 |
| 2015-10-13 | $30.07 | $30.70 | $29.98 | $30.01 | $25.39 | 27,868 |
| 2015-10-12 | $30.17 | $30.70 | $29.92 | $30.15 | $25.50 | 61,764 |
| 2015-10-09 | $30.64 | $30.72 | $29.97 | $30.20 | $25.55 | 52,975 |
| 2015-10-08 | $31.13 | $31.47 | $30.29 | $30.54 | $25.83 | 64,617 |
| 2015-10-07 | $30.05 | $31.22 | $30.05 | $31.19 | $26.38 | 68,201 |
| 2015-10-06 | $30.91 | $31.23 | $29.58 | $30.08 | $25.45 | 140,447 |
| 2015-10-05 | $31.16 | $31.29 | $30.76 | $31.06 | $26.27 | 51,621 |
| 2015-10-02 | $31.34 | $31.54 | $30.61 | $30.95 | $26.18 | 49,230 |
| 2015-10-01 | $32.00 | $32.00 | $30.76 | $31.77 | $26.87 | 98,271 |
| 2015-09-30 | $31.07 | $32.13 | $30.74 | $32.07 | $27.13 | 165,098 |
| 2015-09-29 | $32.79 | $32.79 | $30.40 | $31.00 | $26.22 | 109,267 |
| 2015-09-28 | $32.90 | $33.10 | $32.19 | $32.66 | $27.57 | 170,236 |
| 2015-09-25 | $32.70 | $33.25 | $32.56 | $32.90 | $27.78 | 257,935 |
| 2015-09-24 | $31.69 | $32.33 | $31.50 | $32.24 | $27.22 | 118,499 |
| 2015-09-23 | $31.55 | $32.12 | $31.27 | $32.06 | $27.07 | 87,667 |
| 2015-09-22 | $31.70 | $32.14 | $31.02 | $31.41 | $26.52 | 58,285 |
| 2015-09-21 | $31.45 | $31.83 | $31.14 | $31.80 | $26.85 | 40,892 |
| 2015-09-18 | $32.02 | $32.59 | $30.90 | $31.06 | $26.22 | 110,227 |
| 2015-09-17 | $32.54 | $32.71 | $32.25 | $32.42 | $27.37 | 65,324 |
| 2015-09-16 | $32.50 | $32.79 | $32.02 | $32.47 | $27.41 | 67,082 |
| 2015-09-15 | $32.22 | $32.92 | $32.01 | $32.37 | $27.33 | 114,749 |
| 2015-09-14 | $33.13 | $33.28 | $32.14 | $32.20 | $27.19 | 56,122 |
| 2015-09-11 | $33.12 | $33.39 | $32.95 | $32.97 | $27.84 | 41,158 |
| 2015-09-10 | $33.24 | $33.77 | $33.01 | $33.24 | $28.06 | 55,502 |
| 2015-09-09 | $33.67 | $33.67 | $32.70 | $33.10 | $27.95 | 95,780 |
| 2015-09-08 | $34.99 | $35.23 | $33.10 | $33.39 | $28.19 | 164,264 |
| 2015-09-04 | $31.50 | $35.00 | $31.15 | $33.85 | $28.58 | 279,875 |
| 2015-09-03 | $32.00 | $32.88 | $31.22 | $31.25 | $26.38 | 214,215 |
| 2015-09-02 | $30.62 | $30.92 | $30.25 | $30.61 | $25.84 | 105,228 |
| 2015-09-01 | $30.40 | $30.51 | $29.95 | $30.35 | $25.62 | 63,620 |
| 2015-08-31 | $30.56 | $30.90 | $30.38 | $30.75 | $25.96 | 84,233 |
| 2015-08-28 | $31.03 | $31.17 | $30.62 | $30.82 | $26.02 | 49,197 |
| 2015-08-27 | $31.49 | $31.60 | $30.59 | $31.01 | $26.18 | 49,090 |
| 2015-08-26 | $31.20 | $31.56 | $30.57 | $31.40 | $26.51 | 48,612 |
Culp Inc (CULP) News Headlines
Recent Culp Inc (CULP) News
Similar Companies to Culp Inc (CULP) in the Textile Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Albany International Corp - Class A | AIN | Textile Manufacturing | Consumer Cyclical | 4,200 |
| UNIFI Inc | UFI | Textile Manufacturing | Consumer Cyclical | 3,500 |
| Culp Inc | CULP | Textile Manufacturing | Consumer Cyclical | 1,500 |
| Dixie Group Inc | DXYN | Textile Manufacturing | Consumer Cyclical | 1,400 |
| Crown Crafts Inc | CRWS | Textile Manufacturing | Consumer Cyclical | 131 |