Covenant Logistics Group Inc - Class A (CVLG) Exchange: NASDAQ
Data as of Oct. 31, 2025
$21.43 ($-0.26) -1.20%
Covenant Logistics Group Inc - Class A - Daily Information
Click for more stock information on Covenant Logistics Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 31, 2025 |
| Open | $21.66 |
| Previous Close | $21.43 |
| High | $21.78 |
| Low | $21.38 |
| Adjusted Open | $21.66 |
| Previous Adjusted Close | $21.43 |
| Adjusted High | $21.78 |
| Adjusted Low | $21.38 |
About Covenant Logistics Group Inc - Class A (CVLG)
Covenant Logistics Group Inc., Class A (CVLG) is a third-party or non-asset based transportation and logistics provider. Founded in 1986 and headquartered in Chattanooga, Tennessee, Covenant Logistics Group has grown to become a national transportation and supply-chain management provider and offers a wide variety of services including truckload, less than truckload, expedited and intermodal transportation solutions, as well as supply-chain solutions such as warehouse, freight brokerage and freight management services. Through the years, Covenant Logistics Group has seen immense growth and an increase in service offerings and utilization of a variety of transportation and logistics networks. Today, Covenant Logistics Group has an extensive presence across 48 US states and 22 countries and employs more than 2,400 people, making them one of the largest third-party logistics providers in the country.
Invest in Covenant Logistics Group Inc - Class A (CVLG)
Historical Stock Data for Covenant Logistics Group Inc - Class A (CVLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $21.66 | $21.78 | $21.38 | $21.43 | $21.43 | 60,958 |
| 2025-10-16 | $21.35 | $21.83 | $21.06 | $21.69 | $21.69 | 94,403 |
| 2025-10-15 | $21.09 | $21.34 | $20.80 | $20.98 | $20.98 | 54,826 |
| 2025-10-14 | $20.59 | $21.20 | $20.49 | $21.02 | $21.02 | 57,727 |
| 2025-10-13 | $20.82 | $21.03 | $20.54 | $20.80 | $20.80 | 75,985 |
| 2025-10-10 | $21.63 | $21.78 | $20.36 | $20.54 | $20.54 | 75,146 |
| 2025-10-09 | $22.10 | $22.10 | $21.55 | $21.56 | $21.56 | 77,889 |
| 2025-10-08 | $21.20 | $22.09 | $20.96 | $22.04 | $22.04 | 87,450 |
| 2025-10-07 | $21.77 | $22.00 | $21.17 | $21.22 | $21.22 | 92,013 |
| 2025-10-06 | $21.62 | $21.99 | $21.17 | $21.75 | $21.75 | 105,574 |
| 2025-10-03 | $21.10 | $21.67 | $20.77 | $21.63 | $21.63 | 121,389 |
| 2025-10-02 | $21.29 | $21.48 | $20.80 | $20.99 | $20.99 | 149,021 |
| 2025-10-01 | $21.58 | $21.59 | $21.25 | $21.32 | $21.32 | 75,709 |
| 2025-09-30 | $21.32 | $21.67 | $21.20 | $21.66 | $21.66 | 115,784 |
| 2025-09-29 | $21.60 | $21.74 | $21.24 | $21.54 | $21.54 | 91,886 |
| 2025-09-26 | $21.58 | $21.76 | $21.46 | $21.60 | $21.60 | 63,759 |
| 2025-09-25 | $21.55 | $21.90 | $21.36 | $21.63 | $21.63 | 79,704 |
| 2025-09-24 | $21.73 | $22.15 | $21.39 | $21.65 | $21.65 | 203,022 |
| 2025-09-23 | $22.08 | $22.48 | $21.83 | $21.94 | $21.94 | 78,989 |
| 2025-09-22 | $22.10 | $22.38 | $21.76 | $22.23 | $22.23 | 187,251 |
| 2025-09-19 | $22.88 | $22.88 | $22.17 | $22.17 | $22.17 | 292,415 |
| 2025-09-18 | $22.61 | $23.19 | $22.54 | $22.89 | $22.89 | 102,415 |
| 2025-09-17 | $23.60 | $23.75 | $22.51 | $22.56 | $22.56 | 162,027 |
| 2025-09-16 | $23.34 | $23.60 | $23.08 | $23.54 | $23.54 | 57,768 |
| 2025-09-15 | $23.09 | $23.49 | $22.92 | $23.38 | $23.38 | 81,146 |
| 2025-09-12 | $23.59 | $23.59 | $22.99 | $23.04 | $23.04 | 43,555 |
| 2025-09-11 | $22.92 | $23.74 | $22.73 | $23.69 | $23.69 | 81,152 |
| 2025-09-10 | $23.39 | $24.02 | $22.72 | $23.00 | $23.00 | 115,200 |
| 2025-09-09 | $23.84 | $24.03 | $23.43 | $23.51 | $23.51 | 92,564 |
| 2025-09-08 | $23.98 | $23.98 | $23.72 | $23.86 | $23.86 | 70,597 |
| 2025-09-05 | $24.05 | $24.48 | $23.69 | $23.93 | $23.93 | 49,964 |
| 2025-09-04 | $23.96 | $24.23 | $23.59 | $24.08 | $24.01 | 73,442 |
| 2025-09-03 | $23.92 | $23.94 | $23.59 | $23.80 | $23.73 | 47,204 |
| 2025-09-02 | $23.81 | $24.07 | $23.81 | $24.03 | $23.96 | 58,187 |
| 2025-08-29 | $24.10 | $24.23 | $23.98 | $24.13 | $24.06 | 37,149 |
| 2025-08-28 | $24.50 | $24.50 | $23.93 | $24.15 | $24.08 | 49,996 |
| 2025-08-27 | $24.55 | $24.73 | $24.17 | $24.40 | $24.33 | 48,268 |
| 2025-08-26 | $24.42 | $24.71 | $24.39 | $24.55 | $24.48 | 63,124 |
| 2025-08-25 | $24.97 | $25.02 | $24.37 | $24.40 | $24.33 | 68,841 |
| 2025-08-22 | $23.86 | $25.24 | $23.86 | $25.03 | $24.96 | 114,860 |
| 2025-08-21 | $23.48 | $23.81 | $23.13 | $23.72 | $23.65 | 105,665 |
| 2025-08-20 | $24.11 | $24.11 | $23.52 | $23.56 | $23.49 | 86,436 |
| 2025-08-19 | $23.77 | $24.69 | $23.77 | $24.10 | $24.03 | 60,055 |
| 2025-08-18 | $23.89 | $24.16 | $23.61 | $23.61 | $23.54 | 72,218 |
| 2025-08-15 | $24.34 | $24.40 | $23.77 | $23.83 | $23.83 | 52,741 |
| 2025-08-14 | $24.39 | $24.52 | $24.01 | $24.26 | $24.26 | 64,479 |
| 2025-08-13 | $24.12 | $24.74 | $24.12 | $24.64 | $24.64 | 82,133 |
| 2025-08-12 | $22.95 | $24.16 | $22.95 | $24.08 | $24.08 | 109,090 |
| 2025-08-11 | $23.21 | $23.44 | $22.60 | $22.82 | $22.82 | 97,506 |
| 2025-08-08 | $23.56 | $23.56 | $23.09 | $23.11 | $23.11 | 61,049 |
| 2025-08-07 | $23.91 | $24.00 | $23.33 | $23.39 | $23.39 | 73,780 |
| 2025-08-06 | $23.99 | $23.99 | $23.69 | $23.83 | $23.83 | 76,443 |
| 2025-08-05 | $23.73 | $24.00 | $23.41 | $23.83 | $23.83 | 85,129 |
| 2025-08-04 | $23.33 | $23.81 | $23.33 | $23.53 | $23.53 | 80,378 |
| 2025-08-01 | $23.84 | $23.85 | $23.18 | $23.27 | $23.27 | 91,073 |
| 2025-07-31 | $24.10 | $24.39 | $23.98 | $24.15 | $24.15 | 101,534 |
| 2025-07-30 | $25.01 | $25.27 | $24.21 | $24.36 | $24.36 | 104,183 |
| 2025-07-29 | $25.96 | $26.03 | $25.01 | $25.11 | $25.11 | 82,866 |
| 2025-07-28 | $26.21 | $26.26 | $25.76 | $26.00 | $26.00 | 120,658 |
| 2025-07-25 | $25.36 | $26.44 | $25.31 | $26.21 | $26.21 | 174,289 |
| 2025-07-24 | $25.78 | $26.62 | $24.77 | $25.19 | $25.19 | 266,030 |
| 2025-07-23 | $24.45 | $24.53 | $24.10 | $24.28 | $24.28 | 102,443 |
| 2025-07-22 | $23.70 | $24.34 | $23.70 | $24.12 | $24.12 | 82,922 |
| 2025-07-21 | $23.63 | $23.96 | $23.57 | $23.60 | $23.60 | 88,675 |
| 2025-07-18 | $24.47 | $24.49 | $23.44 | $23.55 | $23.55 | 89,392 |
| 2025-07-17 | $23.98 | $24.39 | $23.98 | $24.24 | $24.24 | 74,515 |
| 2025-07-16 | $24.37 | $24.48 | $23.80 | $24.05 | $24.05 | 78,383 |
| 2025-07-15 | $25.07 | $25.16 | $24.11 | $24.11 | $24.11 | 110,720 |
| 2025-07-14 | $25.12 | $25.47 | $24.69 | $24.99 | $24.99 | 91,911 |
| 2025-07-11 | $25.66 | $25.66 | $25.17 | $25.22 | $25.22 | 98,242 |
| 2025-07-10 | $25.74 | $26.35 | $25.71 | $25.81 | $25.81 | 141,348 |
| 2025-07-09 | $25.60 | $25.73 | $25.14 | $25.60 | $25.60 | 189,540 |
| 2025-07-08 | $25.02 | $25.80 | $24.82 | $25.49 | $25.49 | 118,827 |
| 2025-07-07 | $25.50 | $25.96 | $24.89 | $25.01 | $25.01 | 90,222 |
| 2025-07-03 | $25.72 | $25.95 | $25.55 | $25.73 | $25.73 | 59,889 |
| 2025-07-02 | $25.40 | $25.75 | $25.04 | $25.62 | $25.62 | 143,475 |
| 2025-07-01 | $23.92 | $25.75 | $23.92 | $25.23 | $25.23 | 208,562 |
| 2025-06-30 | $24.34 | $24.36 | $23.96 | $24.11 | $24.11 | 172,444 |
| 2025-06-27 | $23.95 | $24.71 | $23.95 | $24.29 | $24.29 | 255,849 |
| 2025-06-26 | $23.76 | $23.96 | $23.63 | $23.81 | $23.81 | 176,658 |
| 2025-06-25 | $23.61 | $23.76 | $23.52 | $23.70 | $23.70 | 133,196 |
| 2025-06-24 | $23.63 | $24.14 | $23.63 | $23.78 | $23.78 | 142,506 |
| 2025-06-23 | $22.75 | $23.48 | $22.66 | $23.42 | $23.42 | 147,606 |
| 2025-06-20 | $23.15 | $23.27 | $22.73 | $22.85 | $22.85 | 223,761 |
| 2025-06-18 | $22.88 | $23.24 | $22.84 | $22.84 | $22.84 | 129,213 |
| 2025-06-17 | $22.84 | $23.29 | $22.84 | $22.87 | $22.87 | 202,655 |
| 2025-06-16 | $22.89 | $23.42 | $22.85 | $23.09 | $23.09 | 147,457 |
| 2025-06-13 | $22.93 | $23.19 | $22.75 | $22.76 | $22.76 | 180,978 |
| 2025-06-12 | $22.93 | $23.27 | $22.60 | $23.21 | $23.21 | 125,123 |
| 2025-06-11 | $23.49 | $23.53 | $23.00 | $23.02 | $23.02 | 148,342 |
| 2025-06-10 | $23.08 | $23.61 | $22.95 | $23.37 | $23.37 | 148,825 |
| 2025-06-09 | $22.97 | $23.18 | $22.78 | $22.89 | $22.89 | 156,203 |
| 2025-06-06 | $22.90 | $23.40 | $22.63 | $22.76 | $22.76 | 160,920 |
| 2025-06-05 | $22.94 | $23.24 | $22.83 | $22.88 | $22.81 | 133,235 |
| 2025-06-04 | $23.18 | $23.41 | $22.95 | $22.96 | $22.89 | 150,796 |
| 2025-06-03 | $22.58 | $23.51 | $22.54 | $23.27 | $23.20 | 138,628 |
| 2025-06-02 | $22.58 | $22.84 | $22.23 | $22.68 | $22.61 | 144,138 |
| 2025-05-30 | $22.82 | $23.10 | $22.70 | $22.70 | $22.70 | 203,727 |
| 2025-05-29 | $22.99 | $23.02 | $22.55 | $22.92 | $22.92 | 130,564 |
| 2025-05-28 | $22.84 | $23.19 | $22.76 | $22.87 | $22.87 | 132,883 |
| 2025-05-27 | $22.25 | $22.94 | $22.25 | $22.87 | $22.87 | 151,454 |
| 2025-05-23 | $21.99 | $22.40 | $21.88 | $22.00 | $22.00 | 140,909 |
| 2025-05-22 | $22.42 | $22.77 | $22.36 | $22.47 | $22.47 | 136,268 |
| 2025-05-21 | $22.78 | $23.22 | $22.51 | $22.54 | $22.54 | 127,135 |
| 2025-05-20 | $23.24 | $23.54 | $23.10 | $23.15 | $23.15 | 163,707 |
| 2025-05-19 | $22.80 | $23.38 | $22.80 | $23.35 | $23.35 | 161,981 |
| 2025-05-16 | $23.40 | $23.59 | $23.23 | $23.23 | $23.23 | 178,076 |
| 2025-05-15 | $22.97 | $23.42 | $22.81 | $23.38 | $23.38 | 117,249 |
| 2025-05-14 | $22.84 | $23.43 | $22.84 | $23.05 | $23.05 | 152,763 |
| 2025-05-13 | $23.24 | $23.27 | $22.88 | $23.05 | $23.05 | 111,000 |
| 2025-05-12 | $22.15 | $23.33 | $22.14 | $23.00 | $23.00 | 242,601 |
| 2025-05-09 | $21.18 | $21.31 | $20.93 | $20.98 | $20.98 | 127,274 |
| 2025-05-08 | $20.60 | $21.40 | $20.59 | $21.18 | $21.18 | 113,421 |
| 2025-05-07 | $20.52 | $20.76 | $20.27 | $20.41 | $20.41 | 150,690 |
| 2025-05-06 | $20.28 | $20.61 | $20.28 | $20.34 | $20.34 | 113,667 |
| 2025-05-05 | $20.59 | $21.08 | $20.56 | $20.57 | $20.57 | 122,367 |
| 2025-05-02 | $20.10 | $21.10 | $20.10 | $20.89 | $20.89 | 128,076 |
| 2025-05-01 | $19.94 | $20.13 | $19.68 | $19.81 | $19.81 | 140,150 |
| 2025-04-30 | $19.52 | $20.00 | $19.18 | $19.90 | $19.90 | 239,578 |
| 2025-04-29 | $19.76 | $20.08 | $19.59 | $19.90 | $19.90 | 151,899 |
| 2025-04-28 | $19.58 | $20.35 | $19.58 | $20.02 | $20.02 | 230,137 |
| 2025-04-25 | $20.30 | $20.34 | $19.49 | $19.78 | $19.78 | 198,050 |
| 2025-04-24 | $19.34 | $20.88 | $19.34 | $20.76 | $20.76 | 160,026 |
| 2025-04-23 | $19.26 | $19.62 | $18.61 | $18.80 | $18.80 | 112,434 |
| 2025-04-22 | $18.65 | $18.80 | $18.06 | $18.71 | $18.71 | 142,934 |
| 2025-04-21 | $18.02 | $18.39 | $17.72 | $18.34 | $18.34 | 223,619 |
| 2025-04-17 | $17.82 | $18.46 | $17.75 | $18.43 | $18.43 | 220,624 |
| 2025-04-16 | $18.72 | $18.86 | $17.46 | $17.73 | $17.73 | 531,272 |
| 2025-04-15 | $19.56 | $19.78 | $18.89 | $19.01 | $19.01 | 95,184 |
| 2025-04-14 | $19.38 | $19.58 | $18.99 | $19.45 | $19.45 | 125,107 |
| 2025-04-11 | $19.46 | $19.46 | $18.63 | $19.16 | $19.16 | 113,453 |
| 2025-04-10 | $20.05 | $20.25 | $19.25 | $19.60 | $19.60 | 124,417 |
| 2025-04-09 | $18.43 | $20.73 | $17.98 | $20.53 | $20.53 | 160,161 |
| 2025-04-08 | $19.92 | $20.14 | $18.40 | $18.68 | $18.68 | 179,457 |
| 2025-04-07 | $19.27 | $20.73 | $18.63 | $19.17 | $19.17 | 151,166 |
| 2025-04-04 | $19.69 | $20.07 | $18.80 | $19.86 | $19.86 | 249,309 |
| 2025-04-03 | $22.29 | $22.50 | $20.50 | $20.50 | $20.50 | 214,635 |
| 2025-04-02 | $22.24 | $23.19 | $22.24 | $23.12 | $23.12 | 107,500 |
| 2025-04-01 | $21.94 | $22.49 | $21.75 | $22.43 | $22.43 | 91,096 |
| 2025-03-31 | $21.87 | $22.29 | $21.73 | $22.20 | $22.20 | 105,586 |
| 2025-03-28 | $22.92 | $22.92 | $22.14 | $22.20 | $22.20 | 54,578 |
| 2025-03-27 | $22.87 | $22.95 | $22.61 | $22.91 | $22.91 | 43,075 |
| 2025-03-26 | $22.66 | $22.97 | $22.39 | $22.87 | $22.87 | 49,972 |
| 2025-03-25 | $22.95 | $23.12 | $22.58 | $22.65 | $22.65 | 59,129 |
| 2025-03-24 | $22.92 | $23.15 | $22.71 | $23.11 | $23.11 | 59,354 |
| 2025-03-21 | $22.49 | $22.71 | $21.96 | $22.55 | $22.55 | 125,322 |
| 2025-03-20 | $22.58 | $23.07 | $22.54 | $22.69 | $22.69 | 54,098 |
| 2025-03-19 | $22.92 | $23.04 | $22.47 | $22.74 | $22.74 | 56,463 |
| 2025-03-18 | $23.13 | $23.13 | $22.77 | $22.97 | $22.97 | 72,910 |
| 2025-03-17 | $22.85 | $23.34 | $22.85 | $23.11 | $23.11 | 104,973 |
| 2025-03-14 | $23.07 | $23.22 | $22.67 | $22.93 | $22.93 | 196,198 |
| 2025-03-13 | $23.26 | $23.48 | $22.77 | $22.94 | $22.94 | 107,893 |
| 2025-03-12 | $23.67 | $23.77 | $23.07 | $23.37 | $23.37 | 128,871 |
| 2025-03-11 | $24.00 | $24.02 | $23.51 | $23.56 | $23.56 | 78,606 |
| 2025-03-10 | $24.50 | $24.76 | $23.94 | $23.97 | $23.97 | 82,026 |
| 2025-03-07 | $24.61 | $24.85 | $24.33 | $24.73 | $24.73 | 66,286 |
| 2025-03-06 | $24.33 | $24.78 | $24.27 | $24.74 | $24.67 | 56,841 |
| 2025-03-05 | $24.52 | $24.95 | $24.19 | $24.44 | $24.37 | 76,346 |
| 2025-03-04 | $24.80 | $24.90 | $24.39 | $24.53 | $24.46 | 70,879 |
| 2025-03-03 | $25.35 | $25.50 | $25.07 | $25.09 | $25.02 | 91,946 |
| 2025-02-28 | $24.61 | $25.22 | $24.41 | $25.17 | $25.10 | 108,177 |
| 2025-02-27 | $24.81 | $24.96 | $24.49 | $24.51 | $24.44 | 62,564 |
| 2025-02-26 | $24.70 | $25.01 | $24.54 | $24.97 | $24.90 | 77,394 |
| 2025-02-25 | $24.68 | $24.89 | $24.53 | $24.80 | $24.73 | 94,065 |
| 2025-02-24 | $25.61 | $25.61 | $24.49 | $24.53 | $24.46 | 82,583 |
| 2025-02-21 | $26.42 | $26.42 | $24.99 | $25.55 | $25.55 | 73,146 |
| 2025-02-20 | $26.05 | $26.37 | $25.73 | $26.08 | $26.08 | 60,707 |
| 2025-02-19 | $26.87 | $26.88 | $26.17 | $26.22 | $26.22 | 45,457 |
| 2025-02-18 | $26.97 | $27.36 | $26.83 | $27.13 | $27.13 | 61,330 |
| 2025-02-14 | $26.68 | $26.99 | $26.50 | $26.91 | $26.91 | 56,589 |
| 2025-02-13 | $26.89 | $27.05 | $26.39 | $26.65 | $26.65 | 49,852 |
| 2025-02-12 | $26.58 | $26.75 | $26.36 | $26.63 | $26.63 | 61,396 |
| 2025-02-11 | $26.61 | $27.25 | $26.53 | $27.06 | $27.06 | 71,951 |
| 2025-02-10 | $26.87 | $27.17 | $26.71 | $26.79 | $26.79 | 47,191 |
| 2025-02-07 | $27.61 | $27.61 | $26.72 | $26.90 | $26.90 | 83,697 |
| 2025-02-06 | $27.70 | $27.76 | $27.48 | $27.68 | $27.68 | 59,118 |
| 2025-02-05 | $27.67 | $27.77 | $27.39 | $27.52 | $27.52 | 91,506 |
| 2025-02-04 | $26.97 | $27.66 | $26.96 | $27.62 | $27.62 | 79,073 |
| 2025-02-03 | $27.22 | $27.53 | $27.00 | $27.05 | $27.05 | 84,339 |
| 2025-01-31 | $28.34 | $28.34 | $27.51 | $27.71 | $27.71 | 115,392 |
| 2025-01-30 | $28.37 | $28.50 | $28.09 | $28.30 | $28.30 | 77,877 |
| 2025-01-29 | $28.65 | $29.05 | $28.25 | $28.55 | $28.55 | 78,884 |
| 2025-01-28 | $28.91 | $29.22 | $28.61 | $28.64 | $28.64 | 109,522 |
| 2025-01-27 | $28.20 | $29.47 | $28.20 | $29.12 | $29.12 | 180,208 |
| 2025-01-24 | $27.30 | $28.43 | $26.61 | $28.12 | $28.12 | 373,358 |
| 2025-01-23 | $28.20 | $29.23 | $28.20 | $28.95 | $28.95 | 276,343 |
| 2025-01-22 | $27.80 | $28.40 | $27.71 | $28.23 | $28.23 | 103,541 |
| 2025-01-21 | $27.82 | $28.25 | $27.64 | $27.86 | $27.86 | 89,723 |
| 2025-01-17 | $28.16 | $28.16 | $27.56 | $27.61 | $27.61 | 83,279 |
| 2025-01-16 | $27.69 | $28.21 | $27.69 | $28.09 | $28.09 | 87,785 |
| 2025-01-15 | $27.74 | $27.91 | $27.45 | $27.66 | $27.66 | 50,622 |
| 2025-01-14 | $27.04 | $27.29 | $26.79 | $27.17 | $27.17 | 82,448 |
| 2025-01-13 | $26.00 | $26.81 | $25.95 | $26.73 | $26.73 | 88,840 |
| 2025-01-10 | $26.45 | $26.74 | $26.14 | $26.28 | $26.28 | 71,482 |
| 2025-01-08 | $26.73 | $27.16 | $26.51 | $27.11 | $27.11 | 120,442 |
| 2025-01-07 | $27.39 | $27.39 | $26.63 | $26.83 | $26.83 | 170,378 |
| 2025-01-06 | $28.04 | $28.20 | $27.17 | $27.24 | $27.24 | 114,515 |
| 2025-01-03 | $27.29 | $28.35 | $27.00 | $28.18 | $28.18 | 92,148 |
| 2025-01-02 | $27.86 | $27.94 | $26.87 | $26.89 | $26.89 | 119,826 |
| 2024-12-31 | $53.88 | $55.01 | $53.88 | $54.51 | $54.51 | 29,784 |
| 2024-12-30 | $54.76 | $54.76 | $53.71 | $54.20 | $54.20 | 32,158 |
| 2024-12-27 | $54.84 | $55.22 | $53.91 | $54.63 | $54.63 | 36,972 |
| 2024-12-26 | $53.83 | $55.48 | $53.83 | $55.36 | $55.36 | 41,980 |
| 2024-12-24 | $54.00 | $54.50 | $53.61 | $54.40 | $54.40 | 13,144 |
| 2024-12-23 | $54.44 | $54.45 | $53.11 | $53.82 | $53.82 | 47,306 |
| 2024-12-20 | $53.22 | $54.81 | $53.22 | $54.38 | $54.38 | 136,777 |
| 2024-12-19 | $55.06 | $55.72 | $54.00 | $54.00 | $54.00 | 33,199 |
| 2024-12-18 | $56.91 | $58.12 | $54.35 | $54.56 | $54.56 | 51,857 |
| 2024-12-17 | $57.20 | $57.88 | $56.47 | $56.70 | $56.70 | 45,862 |
| 2024-12-16 | $57.79 | $58.21 | $57.10 | $57.61 | $57.61 | 42,988 |
| 2024-12-13 | $58.36 | $58.97 | $57.75 | $57.90 | $57.90 | 36,245 |
| 2024-12-12 | $59.73 | $59.81 | $58.10 | $58.78 | $58.78 | 42,790 |
| 2024-12-11 | $58.52 | $60.23 | $58.50 | $59.36 | $59.36 | 55,915 |
| 2024-12-10 | $57.72 | $58.92 | $57.24 | $58.39 | $58.39 | 50,167 |
| 2024-12-09 | $57.50 | $58.39 | $57.28 | $57.72 | $57.72 | 49,387 |
| 2024-12-06 | $57.36 | $57.38 | $56.41 | $56.86 | $56.86 | 39,384 |
| 2024-12-05 | $57.72 | $57.86 | $57.34 | $57.48 | $57.37 | 37,411 |
| 2024-12-04 | $57.20 | $57.93 | $56.98 | $57.65 | $57.54 | 38,615 |
| 2024-12-03 | $58.44 | $58.44 | $57.01 | $57.18 | $57.07 | 21,455 |
| 2024-12-02 | $58.80 | $58.80 | $57.24 | $58.30 | $58.19 | 33,877 |
| 2024-11-29 | $58.50 | $58.77 | $57.78 | $58.08 | $57.97 | 25,245 |
| 2024-11-27 | $58.96 | $59.09 | $57.77 | $57.91 | $57.80 | 23,816 |
| 2024-11-26 | $58.30 | $59.11 | $57.53 | $58.80 | $58.69 | 31,205 |
| 2024-11-25 | $58.21 | $59.48 | $58.20 | $58.22 | $58.11 | 42,724 |
| 2024-11-22 | $57.46 | $57.88 | $56.78 | $57.77 | $57.77 | 33,625 |
| 2024-11-21 | $56.80 | $57.93 | $56.80 | $56.96 | $56.96 | 33,220 |
| 2024-11-20 | $57.00 | $57.00 | $56.04 | $56.74 | $56.74 | 26,363 |
| 2024-11-19 | $56.92 | $57.58 | $56.42 | $57.33 | $57.33 | 31,380 |
| 2024-11-18 | $57.53 | $58.72 | $57.07 | $57.24 | $57.24 | 35,776 |
| 2024-11-15 | $59.22 | $59.63 | $57.74 | $57.84 | $57.84 | 49,627 |
| 2024-11-14 | $59.91 | $60.38 | $58.34 | $59.20 | $59.20 | 71,282 |
| 2024-11-13 | $61.06 | $61.54 | $60.19 | $60.38 | $60.38 | 62,324 |
| 2024-11-12 | $60.42 | $61.11 | $59.95 | $60.66 | $60.66 | 97,532 |
| 2024-11-11 | $58.62 | $60.23 | $58.62 | $60.21 | $60.21 | 107,982 |
| 2024-11-08 | $56.26 | $57.77 | $56.26 | $57.75 | $57.75 | 73,531 |
| 2024-11-07 | $57.54 | $57.94 | $55.83 | $56.13 | $56.13 | 110,090 |
| 2024-11-06 | $54.97 | $58.41 | $54.80 | $57.29 | $57.29 | 303,271 |
| 2024-11-05 | $51.12 | $52.35 | $51.12 | $51.97 | $51.97 | 52,820 |
| 2024-11-04 | $50.26 | $51.97 | $50.26 | $51.10 | $51.10 | 49,769 |
| 2024-11-01 | $50.80 | $51.52 | $50.65 | $51.30 | $51.30 | 41,483 |
| 2024-10-31 | $50.85 | $51.58 | $50.55 | $50.60 | $50.60 | 37,517 |
| 2024-10-30 | $51.51 | $52.83 | $51.23 | $51.31 | $51.31 | 37,792 |
| 2024-10-29 | $51.32 | $51.90 | $51.32 | $51.36 | $51.36 | 35,711 |
| 2024-10-28 | $50.90 | $52.32 | $50.77 | $51.87 | $51.87 | 43,007 |
| 2024-10-25 | $51.70 | $51.93 | $50.90 | $50.90 | $50.90 | 65,870 |
| 2024-10-24 | $51.46 | $51.98 | $49.17 | $51.36 | $51.36 | 99,217 |
| 2024-10-23 | $52.03 | $52.38 | $51.31 | $51.54 | $51.54 | 41,670 |
| 2024-10-22 | $52.12 | $53.18 | $51.65 | $52.55 | $52.55 | 34,376 |
| 2024-10-21 | $52.92 | $52.92 | $51.40 | $51.99 | $51.99 | 43,208 |
| 2024-10-18 | $54.00 | $54.00 | $52.45 | $52.73 | $52.73 | 52,047 |
| 2024-10-17 | $54.31 | $54.43 | $53.05 | $54.03 | $54.03 | 83,313 |
| 2024-10-16 | $53.25 | $54.52 | $53.25 | $54.51 | $54.51 | 97,010 |
| 2024-10-15 | $52.70 | $54.19 | $52.38 | $52.46 | $52.46 | 91,052 |
| 2024-10-14 | $52.66 | $53.15 | $50.59 | $52.96 | $52.96 | 45,575 |
| 2024-10-11 | $51.15 | $52.98 | $51.15 | $52.93 | $52.93 | 27,558 |
| 2024-10-10 | $51.28 | $51.66 | $50.62 | $51.41 | $51.41 | 37,529 |
| 2024-10-09 | $51.90 | $52.32 | $50.96 | $51.26 | $51.26 | 45,114 |
| 2024-10-08 | $51.50 | $52.08 | $51.02 | $51.93 | $51.93 | 39,607 |
| 2024-10-07 | $49.86 | $51.47 | $49.86 | $51.21 | $51.21 | 52,694 |
| 2024-10-04 | $50.55 | $50.72 | $49.87 | $50.29 | $50.29 | 33,481 |
| 2024-10-03 | $51.17 | $51.17 | $49.78 | $49.90 | $49.90 | 35,782 |
| 2024-10-02 | $51.17 | $51.95 | $51.17 | $51.62 | $51.62 | 28,467 |
| 2024-10-01 | $52.29 | $52.35 | $51.17 | $51.45 | $51.45 | 61,078 |
| 2024-09-30 | $52.85 | $53.39 | $52.40 | $52.84 | $52.84 | 43,612 |
| 2024-09-27 | $52.73 | $53.52 | $52.40 | $52.74 | $52.74 | 52,882 |
| 2024-09-26 | $53.94 | $54.33 | $52.23 | $52.46 | $52.46 | 62,687 |
| 2024-09-25 | $54.00 | $54.00 | $52.88 | $53.42 | $53.42 | 53,557 |
| 2024-09-24 | $53.22 | $54.00 | $52.96 | $53.83 | $53.83 | 44,385 |
| 2024-09-23 | $52.98 | $53.28 | $52.39 | $52.98 | $52.98 | 30,460 |
| 2024-09-20 | $52.98 | $53.33 | $52.34 | $52.34 | $52.34 | 154,981 |
| 2024-09-19 | $53.57 | $53.66 | $52.84 | $53.44 | $53.44 | 32,403 |
| 2024-09-18 | $52.40 | $53.63 | $52.32 | $52.60 | $52.60 | 28,562 |
| 2024-09-17 | $52.57 | $53.43 | $52.14 | $52.70 | $52.70 | 35,324 |
| 2024-09-16 | $52.78 | $52.87 | $51.84 | $52.15 | $52.15 | 34,910 |
| 2024-09-13 | $51.91 | $52.89 | $51.79 | $52.38 | $52.38 | 50,056 |
| 2024-09-12 | $51.46 | $51.89 | $51.01 | $51.37 | $51.37 | 40,907 |
| 2024-09-11 | $50.87 | $51.31 | $49.61 | $51.03 | $51.03 | 50,879 |
| 2024-09-10 | $51.34 | $51.51 | $50.98 | $51.28 | $51.28 | 30,946 |
| 2024-09-09 | $50.35 | $51.76 | $50.08 | $51.27 | $51.27 | 35,125 |
| 2024-09-06 | $51.07 | $51.91 | $50.36 | $50.48 | $50.48 | 26,109 |
| 2024-09-05 | $52.19 | $52.24 | $51.05 | $51.28 | $51.17 | 48,066 |
| 2024-09-04 | $52.73 | $52.77 | $51.76 | $52.39 | $52.28 | 31,190 |
| 2024-09-03 | $52.75 | $53.15 | $51.82 | $52.88 | $52.77 | 39,150 |
| 2024-08-30 | $52.25 | $52.77 | $51.32 | $52.67 | $52.56 | 53,126 |
| 2024-08-29 | $52.86 | $53.11 | $52.10 | $52.22 | $52.11 | 35,168 |
| 2024-08-28 | $52.02 | $52.57 | $51.61 | $52.32 | $52.21 | 41,371 |
| 2024-08-27 | $52.55 | $52.69 | $51.92 | $52.30 | $52.19 | 30,530 |
| 2024-08-26 | $54.41 | $54.41 | $52.59 | $52.65 | $52.54 | 53,371 |
| 2024-08-23 | $52.95 | $53.95 | $52.67 | $53.83 | $53.71 | 38,522 |
| 2024-08-22 | $52.28 | $52.71 | $51.82 | $51.98 | $51.87 | 25,902 |
| 2024-08-21 | $52.34 | $52.46 | $51.79 | $52.46 | $52.35 | 30,052 |
| 2024-08-20 | $52.38 | $52.38 | $51.45 | $51.80 | $51.69 | 44,176 |
| 2024-08-19 | $53.11 | $53.11 | $52.09 | $52.38 | $52.27 | 47,002 |
| 2024-08-16 | $52.84 | $52.89 | $51.83 | $52.76 | $52.76 | 27,043 |
| 2024-08-15 | $52.36 | $53.20 | $52.31 | $52.69 | $52.69 | 53,386 |
| 2024-08-14 | $50.53 | $51.58 | $50.53 | $51.38 | $51.38 | 31,805 |
| 2024-08-13 | $51.36 | $51.36 | $50.31 | $51.22 | $51.22 | 36,047 |
| 2024-08-12 | $50.56 | $50.69 | $49.66 | $50.60 | $50.60 | 37,435 |
| 2024-08-09 | $51.40 | $51.40 | $50.27 | $50.71 | $50.71 | 36,160 |
| 2024-08-08 | $50.51 | $51.70 | $50.34 | $51.65 | $51.65 | 44,498 |
| 2024-08-07 | $51.61 | $51.70 | $49.65 | $50.26 | $50.26 | 48,228 |
| 2024-08-06 | $50.95 | $52.32 | $50.95 | $51.49 | $51.49 | 52,096 |
| 2024-08-05 | $50.02 | $51.76 | $49.08 | $50.65 | $50.65 | 68,981 |
| 2024-08-02 | $52.34 | $52.63 | $51.49 | $52.06 | $52.06 | 49,137 |
| 2024-08-01 | $55.86 | $55.86 | $53.40 | $53.91 | $53.91 | 46,314 |
| 2024-07-31 | $55.82 | $56.96 | $55.33 | $55.95 | $55.95 | 54,183 |
| 2024-07-30 | $55.00 | $56.44 | $54.78 | $55.55 | $55.55 | 63,620 |
| 2024-07-29 | $55.67 | $56.91 | $54.17 | $54.69 | $54.69 | 89,468 |
| 2024-07-26 | $56.00 | $56.89 | $55.21 | $56.04 | $56.04 | 125,088 |
| 2024-07-25 | $52.13 | $55.41 | $51.46 | $54.95 | $54.95 | 208,624 |
| 2024-07-24 | $51.53 | $52.21 | $50.69 | $50.76 | $50.76 | 75,366 |
| 2024-07-23 | $51.24 | $51.81 | $51.05 | $51.44 | $51.44 | 58,539 |
| 2024-07-22 | $50.71 | $51.31 | $50.24 | $51.24 | $51.24 | 50,015 |
| 2024-07-19 | $50.62 | $50.85 | $49.82 | $50.70 | $50.70 | 36,422 |
| 2024-07-18 | $51.40 | $51.92 | $50.43 | $50.51 | $50.51 | 30,949 |
| 2024-07-17 | $51.98 | $52.26 | $51.08 | $51.85 | $51.85 | 46,719 |
| 2024-07-16 | $51.21 | $52.29 | $50.88 | $52.27 | $52.27 | 63,990 |
| 2024-07-15 | $50.40 | $51.32 | $50.38 | $50.68 | $50.68 | 47,215 |
| 2024-07-12 | $50.37 | $50.76 | $49.76 | $49.92 | $49.92 | 47,048 |
| 2024-07-11 | $49.02 | $50.27 | $48.69 | $49.84 | $49.84 | 44,270 |
| 2024-07-10 | $47.56 | $48.47 | $47.56 | $48.44 | $48.44 | 42,719 |
| 2024-07-09 | $48.03 | $48.03 | $47.20 | $47.57 | $47.57 | 49,785 |
| 2024-07-08 | $48.40 | $48.40 | $47.67 | $48.36 | $48.36 | 29,440 |
| 2024-07-05 | $49.11 | $49.11 | $47.82 | $48.12 | $48.12 | 46,753 |
| 2024-07-03 | $48.94 | $49.53 | $48.68 | $49.23 | $49.23 | 25,700 |
| 2024-07-02 | $48.80 | $49.26 | $48.52 | $49.05 | $49.05 | 28,645 |
| 2024-07-01 | $49.18 | $49.18 | $48.50 | $48.66 | $48.66 | 32,274 |
| 2024-06-28 | $48.69 | $49.29 | $48.45 | $49.29 | $49.29 | 171,775 |
| 2024-06-27 | $48.79 | $49.03 | $48.31 | $48.60 | $48.60 | 31,354 |
| 2024-06-26 | $48.18 | $49.22 | $48.18 | $48.61 | $48.61 | 63,440 |
| 2024-06-25 | $47.74 | $48.55 | $47.28 | $48.36 | $48.36 | 50,735 |
| 2024-06-24 | $47.22 | $48.56 | $47.22 | $47.96 | $47.96 | 39,256 |
| 2024-06-21 | $47.50 | $47.86 | $47.23 | $47.28 | $47.28 | 89,298 |
| 2024-06-20 | $47.75 | $48.19 | $47.39 | $47.56 | $47.56 | 39,316 |
| 2024-06-18 | $47.98 | $48.48 | $47.78 | $48.12 | $48.12 | 41,579 |
| 2024-06-17 | $47.25 | $48.08 | $47.18 | $48.00 | $48.00 | 32,914 |
| 2024-06-14 | $47.47 | $47.77 | $46.36 | $47.60 | $47.60 | 75,239 |
| 2024-06-13 | $48.68 | $48.68 | $47.77 | $47.97 | $47.97 | 37,825 |
| 2024-06-12 | $49.30 | $49.69 | $48.58 | $48.82 | $48.82 | 34,333 |
| 2024-06-11 | $48.27 | $48.30 | $47.75 | $48.30 | $48.30 | 31,626 |
| 2024-06-10 | $47.46 | $48.94 | $47.46 | $48.67 | $48.67 | 45,781 |
| 2024-06-07 | $47.03 | $47.97 | $46.77 | $47.81 | $47.81 | 59,146 |
| 2024-06-06 | $46.78 | $47.48 | $46.52 | $47.32 | $47.21 | 68,429 |
| 2024-06-05 | $46.66 | $47.24 | $46.28 | $46.68 | $46.68 | 36,931 |
| 2024-06-04 | $46.77 | $47.56 | $46.34 | $46.59 | $46.59 | 48,128 |
| 2024-06-03 | $47.84 | $47.84 | $46.93 | $47.11 | $47.11 | 32,508 |
| 2024-05-31 | $46.78 | $47.79 | $46.30 | $47.53 | $47.53 | 79,505 |
| 2024-05-30 | $46.49 | $46.79 | $46.34 | $46.57 | $46.57 | 39,375 |
| 2024-05-29 | $46.82 | $46.96 | $46.18 | $46.34 | $46.34 | 65,559 |
| 2024-05-28 | $47.40 | $47.79 | $47.15 | $47.39 | $47.39 | 43,566 |
| 2024-05-24 | $46.81 | $47.44 | $46.77 | $47.40 | $47.40 | 35,901 |
| 2024-05-23 | $46.65 | $46.85 | $46.12 | $46.54 | $46.54 | 62,766 |
| 2024-05-22 | $46.40 | $46.98 | $46.29 | $46.74 | $46.74 | 58,057 |
| 2024-05-21 | $46.38 | $46.45 | $45.39 | $46.31 | $46.31 | 77,626 |
| 2024-05-20 | $46.30 | $46.83 | $46.26 | $46.41 | $46.41 | 117,316 |
| 2024-05-17 | $46.99 | $47.01 | $45.58 | $46.46 | $46.46 | 95,247 |
| 2024-05-16 | $46.58 | $47.04 | $46.42 | $46.93 | $46.93 | 99,508 |
| 2024-05-15 | $46.96 | $47.02 | $46.20 | $46.75 | $46.75 | 89,968 |
| 2024-05-14 | $47.03 | $47.03 | $46.42 | $46.73 | $46.73 | 72,379 |
| 2024-05-13 | $47.21 | $47.21 | $46.40 | $46.66 | $46.66 | 56,994 |
| 2024-05-10 | $46.90 | $46.96 | $46.36 | $46.89 | $46.89 | 50,899 |
| 2024-05-09 | $46.05 | $47.18 | $45.80 | $46.95 | $46.95 | 114,987 |
| 2024-05-08 | $45.28 | $46.15 | $45.28 | $46.10 | $46.10 | 59,279 |
| 2024-05-07 | $45.64 | $45.89 | $45.45 | $45.53 | $45.53 | 61,593 |
| 2024-05-06 | $45.78 | $45.89 | $45.42 | $45.75 | $45.75 | 40,754 |
| 2024-05-03 | $46.12 | $46.19 | $45.51 | $45.54 | $45.54 | 51,250 |
| 2024-05-02 | $45.46 | $45.83 | $45.12 | $45.41 | $45.41 | 87,351 |
| 2024-05-01 | $45.31 | $45.93 | $44.88 | $45.02 | $45.02 | 77,269 |
| 2024-04-30 | $45.57 | $45.57 | $44.91 | $45.19 | $45.19 | 87,846 |
| 2024-04-29 | $45.15 | $45.62 | $44.96 | $45.44 | $45.44 | 89,864 |
| 2024-04-26 | $44.52 | $45.44 | $44.42 | $44.90 | $44.90 | 117,700 |
| 2024-04-25 | $43.76 | $45.33 | $43.76 | $44.71 | $44.71 | 105,611 |
| 2024-04-24 | $43.93 | $44.25 | $43.03 | $44.16 | $44.16 | 91,171 |
| 2024-04-23 | $44.07 | $44.41 | $43.70 | $44.22 | $44.22 | 58,544 |
| 2024-04-22 | $44.81 | $45.02 | $43.74 | $43.89 | $43.89 | 64,667 |
| 2024-04-19 | $43.23 | $44.71 | $43.21 | $44.71 | $44.71 | 64,921 |
| 2024-04-18 | $43.69 | $44.03 | $43.45 | $43.45 | $43.45 | 66,827 |
| 2024-04-17 | $44.49 | $44.86 | $43.39 | $43.69 | $43.69 | 152,204 |
| 2024-04-16 | $44.53 | $45.07 | $44.26 | $44.92 | $44.92 | 45,095 |
| 2024-04-15 | $45.84 | $45.84 | $44.70 | $45.04 | $45.04 | 47,604 |
| 2024-04-12 | $45.85 | $46.06 | $44.98 | $45.46 | $45.46 | 45,880 |
| 2024-04-11 | $45.54 | $46.61 | $45.11 | $46.17 | $46.17 | 54,934 |
| 2024-04-10 | $45.51 | $46.06 | $45.00 | $45.34 | $45.34 | 74,177 |
| 2024-04-09 | $46.70 | $46.95 | $46.04 | $46.40 | $46.40 | 43,939 |
| 2024-04-08 | $46.39 | $46.86 | $45.88 | $46.69 | $46.69 | 42,655 |
| 2024-04-05 | $45.77 | $46.27 | $45.22 | $46.00 | $46.00 | 70,807 |
| 2024-04-04 | $46.09 | $46.64 | $45.95 | $46.18 | $46.18 | 38,423 |
| 2024-04-03 | $45.12 | $46.01 | $45.12 | $45.73 | $45.73 | 46,356 |
| 2024-04-02 | $45.92 | $46.30 | $45.02 | $45.46 | $45.46 | 71,282 |
| 2024-04-01 | $46.16 | $46.38 | $45.63 | $45.94 | $45.94 | 103,299 |
| 2024-03-28 | $45.86 | $46.74 | $45.54 | $46.36 | $46.36 | 52,822 |
| 2024-03-27 | $45.99 | $46.11 | $45.57 | $45.90 | $45.90 | 30,809 |
| 2024-03-26 | $45.99 | $46.26 | $45.29 | $45.47 | $45.47 | 53,179 |
| 2024-03-25 | $45.29 | $45.71 | $44.75 | $45.58 | $45.58 | 47,080 |
| 2024-03-22 | $45.76 | $45.80 | $44.77 | $45.01 | $45.01 | 87,869 |
| 2024-03-21 | $44.63 | $45.77 | $44.17 | $45.54 | $45.54 | 52,699 |
| 2024-03-20 | $43.55 | $44.84 | $43.20 | $44.63 | $44.63 | 54,143 |
| 2024-03-19 | $43.10 | $44.55 | $43.10 | $43.72 | $43.72 | 51,444 |
| 2024-03-18 | $44.12 | $44.25 | $43.35 | $43.37 | $43.37 | 65,452 |
| 2024-03-15 | $44.16 | $45.18 | $43.93 | $43.95 | $43.95 | 150,196 |
| 2024-03-14 | $45.26 | $45.26 | $43.95 | $44.26 | $44.26 | 66,861 |
| 2024-03-13 | $45.64 | $46.07 | $45.02 | $45.28 | $45.28 | 44,338 |
| 2024-03-12 | $45.43 | $45.92 | $45.01 | $45.79 | $45.79 | 49,487 |
| 2024-03-11 | $45.81 | $46.08 | $45.09 | $45.21 | $45.21 | 77,371 |
| 2024-03-08 | $46.63 | $47.50 | $45.74 | $45.80 | $45.80 | 88,758 |
| 2024-03-07 | $46.67 | $47.23 | $46.49 | $46.68 | $46.68 | 83,711 |
| 2024-03-06 | $46.79 | $46.79 | $45.99 | $46.16 | $46.16 | 55,028 |
| 2024-03-05 | $45.91 | $46.96 | $45.84 | $46.25 | $46.25 | 96,203 |
| 2024-03-04 | $47.57 | $48.44 | $46.38 | $46.51 | $46.51 | 84,416 |
| 2024-03-01 | $48.85 | $48.85 | $46.57 | $47.67 | $47.67 | 137,958 |
| 2024-02-29 | $50.02 | $50.02 | $47.88 | $48.68 | $48.68 | 152,234 |
| 2024-02-28 | $50.43 | $50.73 | $49.26 | $49.28 | $49.17 | 53,372 |
| 2024-02-27 | $51.81 | $51.94 | $50.66 | $50.96 | $50.85 | 77,739 |
| 2024-02-26 | $51.58 | $51.88 | $51.13 | $51.53 | $51.41 | 99,022 |
| 2024-02-23 | $52.11 | $52.17 | $51.28 | $51.61 | $51.49 | 88,397 |
| 2024-02-22 | $51.90 | $52.34 | $51.06 | $51.71 | $51.59 | 78,342 |
| 2024-02-21 | $51.70 | $52.06 | $51.03 | $51.85 | $51.73 | 72,097 |
| 2024-02-20 | $52.63 | $52.63 | $51.19 | $51.51 | $51.39 | 97,466 |
| 2024-02-16 | $54.87 | $54.87 | $52.93 | $53.45 | $53.33 | 58,938 |
| 2024-02-15 | $53.85 | $54.86 | $52.92 | $54.62 | $54.50 | 85,795 |
| 2024-02-14 | $53.00 | $54.10 | $52.24 | $53.35 | $53.23 | 59,491 |
| 2024-02-13 | $52.59 | $53.62 | $48.98 | $52.44 | $52.32 | 83,645 |
| 2024-02-12 | $51.99 | $54.26 | $51.73 | $54.02 | $53.90 | 107,867 |
| 2024-02-09 | $51.04 | $52.32 | $50.74 | $51.71 | $51.71 | 55,486 |
| 2024-02-08 | $51.29 | $51.29 | $50.46 | $51.23 | $51.23 | 45,624 |
| 2024-02-07 | $51.23 | $51.75 | $50.78 | $51.09 | $51.09 | 49,958 |
| 2024-02-06 | $49.51 | $51.49 | $49.51 | $51.16 | $51.16 | 77,830 |
| 2024-02-05 | $49.96 | $49.99 | $48.99 | $49.47 | $49.47 | 53,605 |
| 2024-02-02 | $48.28 | $50.38 | $47.89 | $50.23 | $50.23 | 66,659 |
| 2024-02-01 | $48.79 | $48.89 | $47.14 | $48.75 | $48.75 | 57,175 |
| 2024-01-31 | $49.92 | $50.03 | $48.13 | $48.34 | $48.34 | 49,657 |
| 2024-01-30 | $49.48 | $50.45 | $49.35 | $50.23 | $50.23 | 52,883 |
| 2024-01-29 | $50.35 | $50.35 | $48.62 | $49.55 | $49.55 | 68,740 |
| 2024-01-26 | $51.67 | $51.67 | $50.00 | $50.43 | $50.43 | 89,624 |
| 2024-01-25 | $51.22 | $52.00 | $50.39 | $51.20 | $51.20 | 172,252 |
| 2024-01-24 | $50.46 | $51.36 | $49.55 | $49.85 | $49.85 | 216,632 |
| 2024-01-23 | $49.79 | $50.08 | $48.90 | $48.90 | $48.90 | 106,974 |
| 2024-01-22 | $47.46 | $48.55 | $47.46 | $48.55 | $48.55 | 42,746 |
| 2024-01-19 | $47.14 | $47.16 | $46.40 | $47.02 | $47.02 | 32,768 |
| 2024-01-18 | $45.88 | $46.96 | $45.88 | $46.77 | $46.77 | 49,051 |
| 2024-01-17 | $45.06 | $45.63 | $45.01 | $45.52 | $45.52 | 36,174 |
| 2024-01-16 | $45.99 | $46.20 | $45.34 | $45.74 | $45.74 | 35,697 |
| 2024-01-12 | $46.90 | $47.62 | $46.08 | $46.29 | $46.29 | 50,607 |
| 2024-01-11 | $45.53 | $47.04 | $45.53 | $46.94 | $46.94 | 55,207 |
| 2024-01-10 | $43.87 | $45.87 | $43.78 | $45.78 | $45.78 | 57,933 |
| 2024-01-09 | $44.18 | $44.62 | $43.78 | $44.11 | $44.11 | 41,563 |
| 2024-01-08 | $43.95 | $44.73 | $43.50 | $44.68 | $44.68 | 23,400 |
| 2024-01-05 | $43.03 | $44.05 | $43.03 | $43.90 | $43.90 | 65,692 |
| 2024-01-04 | $44.46 | $44.46 | $43.00 | $43.17 | $43.17 | 45,882 |
| 2024-01-03 | $45.09 | $45.35 | $44.16 | $44.26 | $44.26 | 46,401 |
| 2024-01-02 | $45.94 | $46.22 | $44.93 | $45.22 | $45.22 | 70,332 |
| 2023-12-29 | $46.56 | $46.72 | $45.94 | $46.04 | $46.04 | 129,670 |
| 2023-12-28 | $45.86 | $46.71 | $45.70 | $46.53 | $46.53 | 40,346 |
| 2023-12-27 | $45.21 | $46.48 | $45.21 | $46.08 | $46.08 | 45,933 |
| 2023-12-26 | $45.56 | $45.97 | $45.34 | $45.68 | $45.68 | 27,251 |
| 2023-12-22 | $44.73 | $45.38 | $44.73 | $45.30 | $45.30 | 45,599 |
| 2023-12-21 | $45.16 | $45.53 | $44.97 | $45.01 | $45.01 | 26,786 |
| 2023-12-20 | $43.77 | $46.06 | $43.77 | $44.68 | $44.68 | 67,483 |
| 2023-12-19 | $43.51 | $44.30 | $43.22 | $44.11 | $44.11 | 48,550 |
| 2023-12-18 | $44.07 | $44.09 | $43.00 | $43.24 | $43.24 | 58,735 |
| 2023-12-15 | $44.87 | $45.32 | $43.78 | $43.82 | $43.82 | 164,654 |
| 2023-12-14 | $43.14 | $44.63 | $43.14 | $44.43 | $44.43 | 74,574 |
| 2023-12-13 | $42.60 | $43.17 | $41.47 | $42.89 | $42.89 | 93,067 |
| 2023-12-12 | $42.64 | $42.74 | $42.05 | $42.60 | $42.60 | 31,504 |
| 2023-12-11 | $41.38 | $43.01 | $41.38 | $42.51 | $42.51 | 30,455 |
| 2023-12-08 | $42.29 | $42.68 | $41.68 | $41.78 | $41.78 | 36,024 |
| 2023-12-07 | $42.38 | $42.75 | $41.72 | $42.74 | $42.74 | 42,249 |
| 2023-12-06 | $43.24 | $43.44 | $42.22 | $42.22 | $42.22 | 27,490 |
| 2023-12-05 | $43.82 | $44.24 | $43.07 | $43.07 | $43.07 | 29,233 |
| 2023-12-04 | $43.15 | $44.29 | $43.15 | $43.91 | $43.91 | 41,324 |
| 2023-12-01 | $42.45 | $43.68 | $42.45 | $43.28 | $43.28 | 36,594 |
| 2023-11-30 | $42.48 | $42.87 | $42.15 | $42.57 | $42.57 | 38,011 |
| 2023-11-29 | $43.05 | $43.48 | $42.51 | $42.58 | $42.47 | 24,160 |
| 2023-11-28 | $42.78 | $42.99 | $42.30 | $42.74 | $42.63 | 54,629 |
| 2023-11-27 | $42.36 | $43.28 | $42.36 | $42.99 | $42.88 | 31,832 |
| 2023-11-24 | $43.25 | $43.64 | $43.17 | $43.24 | $43.13 | 11,808 |
| 2023-11-22 | $43.32 | $43.34 | $42.73 | $43.14 | $43.14 | 36,133 |
| 2023-11-21 | $41.90 | $43.01 | $41.81 | $42.86 | $42.86 | 45,130 |
| 2023-11-20 | $41.00 | $42.26 | $40.84 | $42.15 | $42.15 | 38,714 |
| 2023-11-17 | $41.68 | $42.36 | $40.73 | $41.24 | $41.24 | 59,557 |
| 2023-11-16 | $42.60 | $42.62 | $41.00 | $41.17 | $41.17 | 53,719 |
| 2023-11-15 | $41.89 | $43.32 | $41.89 | $42.75 | $42.75 | 57,925 |
| 2023-11-14 | $41.07 | $42.19 | $41.07 | $41.99 | $41.99 | 41,700 |
| 2023-11-13 | $40.13 | $40.31 | $39.60 | $40.23 | $40.23 | 44,271 |
| 2023-11-10 | $39.88 | $40.56 | $39.49 | $40.43 | $40.43 | 37,782 |
| 2023-11-09 | $39.65 | $40.09 | $38.25 | $39.57 | $39.57 | 31,709 |
| 2023-11-08 | $40.22 | $40.70 | $39.67 | $39.81 | $39.81 | 19,208 |
| 2023-11-07 | $40.99 | $40.99 | $40.20 | $40.26 | $40.26 | 45,195 |
| 2023-11-06 | $40.77 | $41.07 | $40.13 | $40.94 | $40.94 | 32,864 |
| 2023-11-03 | $39.79 | $41.22 | $39.79 | $40.88 | $40.88 | 39,270 |
| 2023-11-02 | $39.46 | $39.77 | $38.56 | $39.01 | $39.01 | 45,069 |
| 2023-11-01 | $39.42 | $39.82 | $38.90 | $39.13 | $39.13 | 61,530 |
| 2023-10-31 | $39.70 | $40.47 | $39.31 | $39.49 | $39.49 | 67,812 |
| 2023-10-30 | $39.15 | $39.91 | $38.26 | $39.67 | $39.67 | 71,984 |
| 2023-10-27 | $39.83 | $39.98 | $38.43 | $38.78 | $38.78 | 125,748 |
| 2023-10-26 | $39.87 | $41.02 | $38.33 | $39.95 | $39.95 | 193,971 |
| 2023-10-25 | $42.50 | $42.54 | $40.91 | $41.81 | $41.81 | 79,518 |
| 2023-10-24 | $42.92 | $42.92 | $41.91 | $42.63 | $42.63 | 39,639 |
| 2023-10-23 | $42.80 | $43.30 | $42.45 | $42.66 | $42.66 | 35,470 |
| 2023-10-20 | $42.47 | $43.24 | $42.43 | $42.80 | $42.80 | 70,059 |
| 2023-10-19 | $43.60 | $43.60 | $42.01 | $42.19 | $42.19 | 49,909 |
| 2023-10-18 | $44.71 | $44.71 | $43.63 | $43.73 | $43.73 | 35,330 |
| 2023-10-17 | $44.56 | $45.86 | $44.56 | $45.32 | $45.32 | 34,734 |
| 2023-10-16 | $43.72 | $44.96 | $43.54 | $44.63 | $44.63 | 37,200 |
| 2023-10-13 | $45.26 | $45.26 | $43.32 | $43.46 | $43.46 | 30,186 |
| 2023-10-12 | $45.60 | $45.74 | $44.75 | $44.98 | $44.98 | 38,016 |
| 2023-10-11 | $46.11 | $46.11 | $45.30 | $45.45 | $45.45 | 19,704 |
| 2023-10-10 | $45.66 | $46.35 | $45.66 | $46.00 | $46.00 | 31,824 |
| 2023-10-09 | $44.92 | $45.49 | $44.48 | $45.39 | $45.39 | 24,244 |
| 2023-10-06 | $43.62 | $45.24 | $43.56 | $45.03 | $45.03 | 34,979 |
| 2023-10-05 | $43.56 | $44.24 | $43.38 | $43.92 | $43.92 | 51,959 |
| 2023-10-04 | $42.68 | $43.62 | $42.50 | $43.61 | $43.61 | 52,824 |
| 2023-10-03 | $43.19 | $43.61 | $42.38 | $42.70 | $42.70 | 49,590 |
| 2023-10-02 | $43.82 | $43.90 | $42.60 | $43.41 | $43.41 | 45,046 |
| 2023-09-29 | $44.03 | $44.61 | $43.50 | $43.85 | $43.85 | 46,998 |
| 2023-09-28 | $43.20 | $44.07 | $43.04 | $43.79 | $43.79 | 73,938 |
| 2023-09-27 | $43.15 | $44.26 | $42.90 | $43.04 | $43.04 | 32,440 |
| 2023-09-26 | $43.66 | $44.30 | $42.99 | $43.00 | $43.00 | 32,923 |
| 2023-09-25 | $43.24 | $44.52 | $43.24 | $43.90 | $43.90 | 43,338 |
| 2023-09-22 | $44.17 | $44.37 | $43.47 | $43.56 | $43.56 | 37,028 |
| 2023-09-21 | $44.67 | $44.72 | $43.88 | $44.07 | $44.07 | 35,683 |
| 2023-09-20 | $45.46 | $45.94 | $44.86 | $44.90 | $44.90 | 34,671 |
| 2023-09-19 | $44.90 | $45.91 | $44.61 | $45.17 | $45.17 | 47,830 |
| 2023-09-18 | $45.24 | $46.00 | $44.73 | $44.76 | $44.76 | 47,345 |
| 2023-09-15 | $45.87 | $46.24 | $44.54 | $45.09 | $45.09 | 131,108 |
| 2023-09-14 | $45.50 | $46.61 | $44.81 | $45.87 | $45.87 | 107,057 |
| 2023-09-13 | $45.23 | $46.73 | $44.74 | $44.87 | $44.87 | 148,564 |
| 2023-09-12 | $45.91 | $46.67 | $44.91 | $45.08 | $45.08 | 57,968 |
| 2023-09-11 | $46.91 | $47.07 | $45.89 | $45.93 | $45.93 | 46,897 |
| 2023-09-08 | $48.10 | $48.10 | $46.58 | $46.89 | $46.89 | 45,355 |
| 2023-09-07 | $48.48 | $48.58 | $47.62 | $47.89 | $47.89 | 51,615 |
| 2023-09-06 | $48.77 | $49.80 | $47.91 | $48.42 | $48.42 | 47,849 |
| 2023-09-05 | $50.30 | $50.30 | $48.38 | $48.43 | $48.43 | 41,728 |
| 2023-09-01 | $49.40 | $50.31 | $49.16 | $50.25 | $50.25 | 37,824 |
| 2023-08-31 | $49.78 | $49.86 | $49.00 | $49.17 | $49.17 | 55,394 |
| 2023-08-30 | $49.60 | $50.34 | $49.45 | $50.00 | $49.89 | 30,839 |
| 2023-08-29 | $49.29 | $49.74 | $48.73 | $49.65 | $49.54 | 36,397 |
| 2023-08-28 | $49.31 | $50.03 | $48.49 | $49.38 | $49.27 | 51,991 |
| 2023-08-25 | $50.31 | $50.59 | $48.44 | $49.27 | $49.16 | 40,327 |
| 2023-08-24 | $50.24 | $50.63 | $49.99 | $50.14 | $50.03 | 41,182 |
| 2023-08-23 | $49.86 | $50.90 | $49.65 | $50.42 | $50.31 | 59,218 |
| 2023-08-22 | $49.61 | $50.30 | $48.67 | $49.86 | $49.75 | 61,563 |
| 2023-08-21 | $50.00 | $50.02 | $49.37 | $49.42 | $49.31 | 43,097 |
| 2023-08-18 | $49.65 | $50.41 | $49.24 | $50.07 | $49.96 | 82,596 |
| 2023-08-17 | $50.82 | $50.98 | $49.64 | $49.98 | $49.87 | 92,204 |
| 2023-08-16 | $52.28 | $52.75 | $50.78 | $50.84 | $50.73 | 68,470 |
| 2023-08-15 | $53.04 | $53.05 | $51.81 | $52.38 | $52.26 | 61,626 |
| 2023-08-14 | $54.71 | $54.71 | $53.28 | $53.34 | $53.22 | 75,659 |
| 2023-08-11 | $55.12 | $55.68 | $54.47 | $54.77 | $54.65 | 60,537 |
| 2023-08-10 | $57.12 | $57.37 | $54.54 | $55.24 | $55.12 | 86,474 |
| 2023-08-09 | $56.08 | $57.57 | $55.77 | $56.91 | $56.78 | 109,039 |
| 2023-08-08 | $55.76 | $56.69 | $55.48 | $56.21 | $56.08 | 52,980 |
| 2023-08-07 | $55.91 | $56.99 | $55.17 | $56.17 | $56.04 | 56,847 |
| 2023-08-04 | $55.53 | $56.20 | $54.99 | $55.99 | $55.99 | 50,321 |
| 2023-08-03 | $55.19 | $56.32 | $54.73 | $55.67 | $55.67 | 49,867 |
| 2023-08-02 | $54.01 | $55.92 | $54.01 | $55.43 | $55.43 | 55,163 |
| 2023-08-01 | $54.49 | $54.50 | $53.20 | $54.25 | $54.25 | 106,886 |
| 2023-07-31 | $56.50 | $56.61 | $54.43 | $54.76 | $54.76 | 104,285 |
| 2023-07-28 | $53.91 | $57.11 | $52.59 | $56.86 | $56.86 | 127,556 |
| 2023-07-27 | $49.19 | $54.13 | $49.19 | $53.57 | $53.57 | 192,360 |
| 2023-07-26 | $47.67 | $49.20 | $47.65 | $48.76 | $48.76 | 117,319 |
| 2023-07-25 | $46.80 | $47.69 | $46.80 | $47.41 | $47.41 | 60,479 |
| 2023-07-24 | $46.08 | $47.18 | $45.60 | $46.82 | $46.82 | 47,842 |
| 2023-07-21 | $46.15 | $46.90 | $45.78 | $46.33 | $46.33 | 67,142 |
| 2023-07-20 | $47.00 | $47.28 | $45.92 | $45.98 | $45.98 | 91,786 |
| 2023-07-19 | $45.57 | $46.95 | $45.50 | $46.91 | $46.91 | 55,203 |
| 2023-07-18 | $44.71 | $45.74 | $44.71 | $45.50 | $45.50 | 55,893 |
| 2023-07-17 | $43.87 | $44.78 | $43.60 | $44.67 | $44.67 | 62,352 |
| 2023-07-14 | $44.09 | $44.33 | $43.41 | $43.87 | $43.87 | 40,417 |
| 2023-07-13 | $43.30 | $44.46 | $43.25 | $44.22 | $44.22 | 64,129 |
| 2023-07-12 | $44.67 | $44.67 | $42.89 | $43.22 | $43.22 | 124,176 |
| 2023-07-11 | $45.68 | $45.68 | $43.79 | $44.12 | $44.12 | 104,678 |
| 2023-07-10 | $45.24 | $45.91 | $45.24 | $45.69 | $45.69 | 54,656 |
| 2023-07-07 | $44.13 | $46.03 | $44.13 | $45.39 | $45.39 | 115,593 |
| 2023-07-06 | $44.62 | $44.78 | $43.50 | $44.19 | $44.19 | 51,648 |
| 2023-07-05 | $45.02 | $45.09 | $44.01 | $44.57 | $44.57 | 98,276 |
| 2023-07-03 | $43.67 | $45.38 | $43.51 | $45.11 | $45.11 | 59,426 |
| 2023-06-30 | $44.22 | $44.28 | $43.75 | $43.83 | $43.83 | 50,105 |
| 2023-06-29 | $43.90 | $44.50 | $43.51 | $44.11 | $44.11 | 56,838 |
| 2023-06-28 | $42.86 | $43.86 | $42.54 | $43.78 | $43.78 | 57,213 |
| 2023-06-27 | $41.96 | $43.86 | $41.96 | $43.01 | $43.01 | 72,807 |
| 2023-06-26 | $41.60 | $42.73 | $41.04 | $41.90 | $41.90 | 55,892 |
| 2023-06-23 | $41.63 | $42.87 | $41.16 | $41.65 | $41.65 | 216,347 |
| 2023-06-22 | $40.19 | $42.08 | $40.03 | $42.00 | $42.00 | 139,443 |
| 2023-06-21 | $39.91 | $40.40 | $39.67 | $40.24 | $40.24 | 71,248 |
| 2023-06-20 | $40.27 | $40.70 | $39.72 | $39.91 | $39.91 | 70,469 |
| 2023-06-16 | $40.75 | $41.10 | $39.78 | $39.85 | $39.85 | 169,341 |
| 2023-06-15 | $39.59 | $40.15 | $39.06 | $40.15 | $40.15 | 69,293 |
| 2023-06-14 | $39.79 | $40.00 | $39.16 | $39.50 | $39.50 | 96,860 |
| 2023-06-13 | $40.21 | $40.88 | $39.68 | $39.76 | $39.76 | 57,080 |
| 2023-06-12 | $40.00 | $40.35 | $39.44 | $40.20 | $40.20 | 46,038 |
| 2023-06-09 | $40.29 | $40.31 | $39.67 | $39.75 | $39.75 | 36,549 |
| 2023-06-08 | $41.21 | $41.23 | $40.74 | $40.81 | $40.81 | 30,991 |
| 2023-06-07 | $40.04 | $42.01 | $40.04 | $41.21 | $41.21 | 68,657 |
| 2023-06-06 | $39.12 | $40.29 | $38.79 | $40.02 | $40.02 | 46,771 |
| 2023-06-05 | $40.08 | $40.24 | $38.79 | $39.15 | $39.15 | 62,254 |
| 2023-06-02 | $39.01 | $40.57 | $39.01 | $40.28 | $40.28 | 46,290 |
| 2023-06-01 | $38.19 | $38.87 | $38.06 | $38.63 | $38.63 | 39,167 |
| 2023-05-31 | $38.82 | $38.82 | $38.06 | $38.17 | $38.17 | 73,253 |
| 2023-05-30 | $39.31 | $39.36 | $38.49 | $38.73 | $38.73 | 30,533 |
| 2023-05-26 | $38.81 | $39.50 | $38.74 | $39.27 | $39.27 | 30,957 |
| 2023-05-25 | $38.48 | $38.92 | $38.40 | $38.87 | $38.87 | 47,457 |
| 2023-05-24 | $38.87 | $39.07 | $38.30 | $38.66 | $38.66 | 46,201 |
| 2023-05-23 | $39.50 | $39.79 | $38.67 | $38.99 | $38.99 | 63,386 |
| 2023-05-22 | $39.43 | $40.38 | $39.24 | $39.58 | $39.58 | 90,987 |
| 2023-05-19 | $39.57 | $39.68 | $39.11 | $39.43 | $39.43 | 54,516 |
| 2023-05-18 | $38.77 | $39.49 | $38.62 | $39.05 | $39.05 | 32,023 |
| 2023-05-17 | $38.02 | $38.82 | $37.61 | $38.71 | $38.71 | 42,832 |
| 2023-05-16 | $38.16 | $38.16 | $37.57 | $37.78 | $37.78 | 24,633 |
| 2023-05-15 | $38.45 | $38.77 | $37.81 | $38.38 | $38.38 | 41,576 |
| 2023-05-12 | $38.67 | $38.85 | $38.31 | $38.40 | $38.40 | 26,086 |
| 2023-05-11 | $38.51 | $38.68 | $37.50 | $38.46 | $38.46 | 42,873 |
| 2023-05-10 | $39.10 | $39.48 | $37.90 | $38.62 | $38.62 | 52,535 |
| 2023-05-09 | $39.13 | $39.30 | $38.67 | $38.80 | $38.80 | 52,509 |
| 2023-05-08 | $38.93 | $40.15 | $38.93 | $39.25 | $39.25 | 66,570 |
| 2023-05-05 | $38.73 | $39.45 | $38.73 | $38.92 | $38.92 | 60,311 |
| 2023-05-04 | $40.33 | $40.33 | $38.41 | $38.57 | $38.57 | 109,698 |
| 2023-05-03 | $41.43 | $42.52 | $40.27 | $40.39 | $40.39 | 79,024 |
| 2023-05-02 | $42.02 | $43.06 | $40.75 | $41.47 | $41.47 | 118,352 |
| 2023-05-01 | $39.50 | $42.40 | $39.50 | $42.33 | $42.33 | 208,966 |
| 2023-04-28 | $35.33 | $39.42 | $35.33 | $39.39 | $39.39 | 146,748 |
| 2023-04-27 | $34.68 | $36.42 | $34.68 | $35.63 | $35.63 | 111,855 |
| 2023-04-26 | $35.33 | $35.33 | $33.58 | $34.35 | $34.35 | 75,672 |
| 2023-04-25 | $35.89 | $35.89 | $35.44 | $35.69 | $35.69 | 39,783 |
| 2023-04-24 | $36.05 | $36.58 | $35.57 | $36.05 | $36.05 | 45,791 |
| 2023-04-21 | $36.18 | $37.14 | $35.83 | $36.01 | $36.01 | 58,198 |
| 2023-04-20 | $36.03 | $36.92 | $35.95 | $36.32 | $36.32 | 70,548 |
| 2023-04-19 | $35.17 | $36.17 | $35.17 | $36.03 | $36.03 | 47,997 |
| 2023-04-18 | $35.09 | $35.46 | $34.73 | $35.32 | $35.32 | 58,843 |
| 2023-04-17 | $35.12 | $35.53 | $34.62 | $35.10 | $35.10 | 101,122 |
| 2023-04-14 | $35.07 | $35.59 | $34.74 | $35.13 | $35.13 | 85,919 |
| 2023-04-13 | $35.19 | $35.73 | $34.60 | $34.98 | $34.98 | 58,983 |
| 2023-04-12 | $35.70 | $35.70 | $34.97 | $35.28 | $35.28 | 27,280 |
| 2023-04-11 | $35.51 | $35.86 | $35.03 | $35.36 | $35.36 | 47,631 |
| 2023-04-10 | $33.70 | $35.49 | $33.70 | $35.19 | $35.19 | 58,788 |
| 2023-04-06 | $34.29 | $34.73 | $32.83 | $33.98 | $33.98 | 75,906 |
| 2023-04-05 | $34.15 | $34.35 | $33.15 | $34.15 | $34.15 | 77,270 |
| 2023-04-04 | $35.36 | $35.36 | $33.94 | $34.08 | $34.08 | 90,558 |
| 2023-04-03 | $35.34 | $35.44 | $34.80 | $35.25 | $35.25 | 63,492 |
| 2023-03-31 | $35.14 | $35.70 | $35.00 | $35.42 | $35.42 | 58,371 |
| 2023-03-30 | $34.67 | $35.14 | $32.69 | $34.88 | $34.88 | 55,796 |
| 2023-03-29 | $34.79 | $34.96 | $34.30 | $34.61 | $34.61 | 49,209 |
| 2023-03-28 | $34.04 | $34.78 | $33.70 | $34.61 | $34.61 | 56,077 |
| 2023-03-27 | $33.49 | $34.22 | $33.44 | $34.05 | $34.05 | 41,740 |
| 2023-03-24 | $32.93 | $33.51 | $32.65 | $33.31 | $33.31 | 48,080 |
| 2023-03-23 | $33.40 | $34.08 | $32.98 | $33.14 | $33.14 | 90,678 |
| 2023-03-22 | $33.42 | $34.07 | $33.40 | $33.40 | $33.40 | 86,084 |
| 2023-03-21 | $33.02 | $33.81 | $33.02 | $33.31 | $33.31 | 107,037 |
| 2023-03-20 | $33.38 | $33.77 | $32.24 | $32.57 | $32.57 | 114,032 |
| 2023-03-17 | $35.05 | $35.36 | $33.02 | $33.12 | $33.12 | 163,150 |
| 2023-03-16 | $34.04 | $35.26 | $33.92 | $35.06 | $35.06 | 62,308 |
| 2023-03-15 | $33.63 | $34.55 | $33.58 | $34.55 | $34.55 | 86,422 |
| 2023-03-14 | $34.32 | $35.20 | $33.69 | $34.31 | $34.31 | 97,389 |
| 2023-03-13 | $34.83 | $35.07 | $34.08 | $34.27 | $34.27 | 121,740 |
| 2023-03-10 | $36.80 | $36.83 | $35.11 | $35.48 | $35.48 | 105,121 |
| 2023-03-09 | $35.81 | $36.88 | $35.01 | $36.76 | $36.76 | 92,350 |
| 2023-03-08 | $35.29 | $36.03 | $34.54 | $35.87 | $35.87 | 71,941 |
| 2023-03-07 | $34.45 | $35.49 | $34.21 | $35.37 | $35.37 | 79,204 |
| 2023-03-06 | $35.15 | $35.32 | $34.32 | $34.49 | $34.49 | 133,308 |
| 2023-03-03 | $35.64 | $35.85 | $35.25 | $35.34 | $35.34 | 58,540 |
| 2023-03-02 | $34.73 | $35.77 | $34.73 | $35.59 | $35.59 | 45,462 |
| 2023-03-01 | $34.94 | $35.24 | $34.57 | $35.11 | $35.00 | 39,454 |
| 2023-02-28 | $34.73 | $35.18 | $34.50 | $34.65 | $34.54 | 82,764 |
| 2023-02-27 | $35.19 | $35.60 | $34.67 | $35.03 | $34.92 | 73,670 |
| 2023-02-24 | $34.85 | $35.20 | $34.01 | $34.94 | $34.83 | 81,360 |
| 2023-02-23 | $34.79 | $35.22 | $34.75 | $35.20 | $35.09 | 88,012 |
| 2023-02-22 | $34.21 | $35.42 | $34.21 | $34.60 | $34.60 | 122,390 |
| 2023-02-21 | $34.55 | $35.22 | $33.65 | $34.12 | $34.12 | 128,881 |
| 2023-02-17 | $34.14 | $35.42 | $33.65 | $34.95 | $34.95 | 86,151 |
| 2023-02-16 | $32.94 | $34.39 | $32.40 | $33.58 | $33.58 | 103,978 |
| 2023-02-15 | $33.09 | $33.47 | $32.83 | $33.39 | $33.39 | 115,885 |
| 2023-02-14 | $33.15 | $34.75 | $32.96 | $33.11 | $33.11 | 100,616 |
| 2023-02-13 | $32.94 | $33.50 | $32.54 | $33.27 | $33.27 | 75,625 |
| 2023-02-10 | $32.89 | $33.58 | $32.60 | $33.01 | $33.01 | 54,419 |
| 2023-02-09 | $34.10 | $34.27 | $32.89 | $33.04 | $33.04 | 82,728 |
| 2023-02-08 | $34.87 | $35.03 | $33.56 | $34.12 | $34.12 | 54,025 |
| 2023-02-07 | $33.62 | $35.07 | $33.52 | $34.90 | $34.90 | 124,982 |
| 2023-02-06 | $34.46 | $34.99 | $33.06 | $33.60 | $33.60 | 205,964 |
| 2023-02-03 | $35.12 | $35.33 | $34.21 | $34.56 | $34.56 | 80,459 |
| 2023-02-02 | $35.03 | $36.51 | $34.87 | $35.35 | $35.35 | 110,823 |
| 2023-02-01 | $34.45 | $35.44 | $33.30 | $34.87 | $34.87 | 191,685 |
| 2023-01-31 | $32.76 | $33.80 | $32.35 | $33.16 | $33.16 | 228,423 |
| 2023-01-30 | $31.87 | $33.69 | $31.87 | $32.76 | $32.76 | 261,082 |
| 2023-01-27 | $30.72 | $33.21 | $30.33 | $32.31 | $32.31 | 298,274 |
| 2023-01-26 | $31.77 | $33.98 | $29.34 | $30.01 | $30.01 | 905,337 |
| 2023-01-25 | $37.04 | $38.50 | $36.98 | $38.43 | $38.43 | 65,150 |
| 2023-01-24 | $36.94 | $37.62 | $36.69 | $37.24 | $37.24 | 52,475 |
| 2023-01-23 | $36.69 | $37.39 | $36.50 | $37.12 | $37.12 | 43,376 |
| 2023-01-20 | $36.22 | $36.74 | $35.60 | $36.66 | $36.66 | 47,688 |
| 2023-01-19 | $35.87 | $36.05 | $35.49 | $35.95 | $35.95 | 37,769 |
| 2023-01-18 | $36.30 | $36.75 | $35.88 | $36.08 | $36.08 | 65,317 |
| 2023-01-17 | $36.82 | $36.96 | $35.98 | $36.19 | $36.19 | 66,695 |
| 2023-01-13 | $36.16 | $36.75 | $35.76 | $36.44 | $36.44 | 63,577 |
| 2023-01-12 | $36.13 | $36.56 | $35.26 | $36.52 | $36.52 | 72,069 |
| 2023-01-11 | $35.72 | $35.94 | $35.21 | $35.93 | $35.93 | 56,527 |
| 2023-01-10 | $34.84 | $36.78 | $34.42 | $35.64 | $35.64 | 133,067 |
| 2023-01-09 | $33.77 | $34.39 | $33.38 | $33.84 | $33.84 | 99,615 |
| 2023-01-06 | $33.57 | $34.17 | $33.24 | $33.80 | $33.80 | 70,544 |
| 2023-01-05 | $33.50 | $33.55 | $32.84 | $33.43 | $33.43 | 100,725 |
| 2023-01-04 | $34.93 | $35.19 | $33.59 | $33.81 | $33.81 | 121,850 |
| 2023-01-03 | $34.90 | $35.64 | $34.32 | $34.85 | $34.85 | 163,461 |
| 2022-12-30 | $35.53 | $35.62 | $34.41 | $34.57 | $34.57 | 215,814 |
| 2022-12-29 | $35.42 | $36.05 | $35.16 | $35.70 | $35.70 | 76,574 |
| 2022-12-28 | $35.90 | $36.15 | $35.10 | $35.23 | $35.23 | 70,857 |
| 2022-12-27 | $35.92 | $36.30 | $35.48 | $35.91 | $35.91 | 41,648 |
| 2022-12-23 | $35.95 | $36.41 | $35.82 | $35.89 | $35.89 | 24,747 |
| 2022-12-22 | $36.25 | $36.46 | $35.08 | $35.92 | $35.92 | 61,993 |
| 2022-12-21 | $35.94 | $36.69 | $35.35 | $36.60 | $36.60 | 121,502 |
| 2022-12-20 | $36.42 | $36.75 | $35.32 | $35.39 | $35.39 | 142,836 |
| 2022-12-19 | $36.99 | $37.65 | $36.30 | $36.59 | $36.59 | 102,523 |
| 2022-12-16 | $36.75 | $37.60 | $36.72 | $36.95 | $36.95 | 239,301 |
| 2022-12-15 | $37.60 | $37.82 | $36.80 | $37.23 | $37.23 | 88,269 |
| 2022-12-14 | $37.66 | $38.76 | $37.50 | $38.05 | $38.05 | 114,850 |
| 2022-12-13 | $38.88 | $39.33 | $37.43 | $37.83 | $37.83 | 162,975 |
| 2022-12-12 | $37.39 | $38.13 | $37.01 | $37.92 | $37.92 | 62,247 |
| 2022-12-09 | $37.04 | $37.73 | $36.45 | $37.39 | $37.39 | 56,787 |
| 2022-12-08 | $37.92 | $38.22 | $36.82 | $37.11 | $37.11 | 42,657 |
| 2022-12-07 | $36.65 | $38.43 | $36.65 | $37.87 | $37.87 | 67,479 |
| 2022-12-06 | $37.28 | $38.19 | $36.90 | $38.01 | $38.01 | 125,690 |
| 2022-12-05 | $37.03 | $37.33 | $35.70 | $37.19 | $37.19 | 134,401 |
| 2022-12-02 | $37.71 | $37.96 | $37.32 | $37.45 | $37.45 | 92,610 |
| 2022-12-01 | $38.67 | $38.78 | $37.83 | $38.38 | $38.38 | 60,308 |
| 2022-11-30 | $37.67 | $38.54 | $37.40 | $38.39 | $38.31 | 256,286 |
| 2022-11-29 | $38.28 | $38.69 | $37.23 | $37.89 | $37.81 | 74,858 |
| 2022-11-28 | $38.09 | $39.15 | $37.65 | $37.74 | $37.66 | 97,377 |
| 2022-11-25 | $38.15 | $38.59 | $38.15 | $38.35 | $38.35 | 29,881 |
| 2022-11-23 | $38.93 | $39.16 | $38.09 | $38.36 | $38.36 | 57,005 |
| 2022-11-22 | $39.00 | $39.13 | $38.22 | $38.80 | $38.80 | 77,617 |
| 2022-11-21 | $39.96 | $40.37 | $38.67 | $38.79 | $38.79 | 123,044 |
| 2022-11-18 | $39.20 | $40.03 | $38.81 | $39.91 | $39.91 | 69,811 |
| 2022-11-17 | $37.84 | $38.98 | $36.83 | $38.86 | $38.86 | 125,792 |
| 2022-11-16 | $39.25 | $39.25 | $37.67 | $38.40 | $38.40 | 89,215 |
| 2022-11-15 | $39.92 | $40.27 | $39.25 | $39.49 | $39.49 | 183,688 |
| 2022-11-14 | $37.92 | $40.31 | $37.42 | $39.34 | $39.34 | 110,984 |
| 2022-11-11 | $39.09 | $39.90 | $38.05 | $38.09 | $38.09 | 102,346 |
| 2022-11-10 | $36.61 | $38.93 | $35.92 | $38.80 | $38.80 | 125,356 |
| 2022-11-09 | $38.24 | $38.29 | $35.34 | $35.43 | $35.43 | 120,479 |
| 2022-11-08 | $38.50 | $39.00 | $37.85 | $38.45 | $38.45 | 132,068 |
| 2022-11-07 | $37.54 | $38.89 | $37.52 | $38.44 | $38.44 | 176,744 |
| 2022-11-04 | $37.00 | $37.88 | $36.81 | $37.40 | $37.40 | 100,844 |
| 2022-11-03 | $36.00 | $36.93 | $34.76 | $36.32 | $36.32 | 100,541 |
| 2022-11-02 | $37.81 | $38.00 | $36.15 | $36.16 | $36.16 | 101,913 |
| 2022-11-01 | $37.99 | $38.10 | $36.61 | $37.39 | $37.39 | 105,415 |
| 2022-10-31 | $35.22 | $38.84 | $35.08 | $37.84 | $37.84 | 282,772 |
| 2022-10-28 | $35.34 | $35.97 | $34.57 | $35.53 | $35.53 | 160,667 |
| 2022-10-27 | $36.34 | $37.41 | $35.31 | $35.40 | $35.40 | 113,144 |
| 2022-10-26 | $36.38 | $36.98 | $35.23 | $36.19 | $36.19 | 186,245 |
| 2022-10-25 | $36.72 | $38.25 | $36.11 | $36.17 | $36.17 | 161,425 |
| 2022-10-24 | $34.65 | $38.39 | $34.00 | $36.86 | $36.86 | 342,606 |
| 2022-10-21 | $30.45 | $33.70 | $29.01 | $33.70 | $33.70 | 255,340 |
| 2022-10-20 | $32.21 | $32.40 | $30.74 | $30.90 | $30.90 | 145,064 |
| 2022-10-19 | $32.12 | $32.77 | $32.12 | $32.45 | $32.45 | 119,361 |
| 2022-10-18 | $32.12 | $32.54 | $31.97 | $32.30 | $32.30 | 121,179 |
| 2022-10-17 | $31.55 | $32.12 | $31.29 | $31.86 | $31.86 | 79,241 |
| 2022-10-14 | $32.20 | $32.54 | $30.95 | $31.05 | $31.05 | 130,991 |
| 2022-10-13 | $30.51 | $32.32 | $30.05 | $32.01 | $32.01 | 145,806 |
| 2022-10-12 | $30.68 | $32.30 | $30.57 | $31.06 | $31.06 | 118,462 |
| 2022-10-11 | $30.15 | $31.51 | $30.02 | $30.91 | $30.91 | 119,015 |
| 2022-10-10 | $29.71 | $31.28 | $29.53 | $30.37 | $30.37 | 141,457 |
| 2022-10-07 | $29.91 | $30.45 | $29.00 | $29.67 | $29.67 | 111,506 |
| 2022-10-06 | $30.30 | $31.59 | $29.68 | $30.24 | $30.24 | 189,604 |
| 2022-10-05 | $29.64 | $30.77 | $29.59 | $30.43 | $30.43 | 124,606 |
| 2022-10-04 | $29.63 | $30.99 | $29.63 | $29.99 | $29.99 | 125,551 |
| 2022-10-03 | $28.84 | $29.60 | $28.20 | $29.17 | $29.17 | 99,690 |
| 2022-09-30 | $29.38 | $29.67 | $28.66 | $28.70 | $28.70 | 203,594 |
| 2022-09-29 | $29.58 | $29.58 | $29.00 | $29.30 | $29.30 | 72,731 |
| 2022-09-28 | $28.43 | $30.02 | $28.35 | $29.85 | $29.85 | 110,714 |
| 2022-09-27 | $28.08 | $29.08 | $27.97 | $28.55 | $28.55 | 118,465 |
| 2022-09-26 | $27.52 | $29.23 | $27.15 | $28.01 | $28.01 | 143,042 |
| 2022-09-23 | $27.87 | $28.58 | $27.06 | $27.95 | $27.95 | 124,050 |
| 2022-09-22 | $28.34 | $28.89 | $27.77 | $28.20 | $28.20 | 105,963 |
| 2022-09-21 | $28.44 | $29.25 | $28.43 | $28.43 | $28.43 | 104,622 |
| 2022-09-20 | $28.41 | $29.09 | $27.88 | $28.29 | $28.29 | 108,161 |
| 2022-09-19 | $27.59 | $29.10 | $27.59 | $28.66 | $28.66 | 114,947 |
| 2022-09-16 | $28.50 | $29.01 | $27.52 | $27.93 | $27.93 | 314,835 |
| 2022-09-15 | $28.86 | $29.37 | $28.44 | $28.97 | $28.97 | 76,840 |
| 2022-09-14 | $28.51 | $29.17 | $28.26 | $28.88 | $28.88 | 111,586 |
| 2022-09-13 | $28.54 | $29.25 | $28.23 | $28.51 | $28.51 | 100,469 |
| 2022-09-12 | $29.34 | $29.68 | $29.06 | $29.16 | $29.16 | 68,947 |
| 2022-09-09 | $29.38 | $29.61 | $28.89 | $29.13 | $29.13 | 75,568 |
| 2022-09-08 | $28.98 | $29.35 | $28.75 | $29.02 | $29.02 | 109,299 |
| 2022-09-07 | $27.83 | $29.10 | $27.38 | $28.96 | $28.96 | 291,085 |
| 2022-09-06 | $28.00 | $28.10 | $27.31 | $27.88 | $27.88 | 124,518 |
| 2022-09-02 | $28.74 | $28.74 | $27.76 | $27.92 | $27.92 | 93,734 |
| 2022-09-01 | $27.92 | $28.55 | $27.36 | $28.55 | $28.55 | 116,862 |
| 2022-08-31 | $28.91 | $29.12 | $28.06 | $28.12 | $28.04 | 121,555 |
| 2022-08-30 | $28.85 | $29.19 | $28.10 | $28.89 | $28.81 | 124,341 |
| 2022-08-29 | $31.25 | $31.28 | $28.91 | $28.92 | $28.84 | 255,740 |
| 2022-08-26 | $33.04 | $33.04 | $31.80 | $31.85 | $31.76 | 83,328 |
| 2022-08-25 | $32.71 | $33.10 | $32.31 | $33.04 | $32.95 | 60,385 |
| 2022-08-24 | $33.40 | $33.42 | $31.79 | $32.53 | $32.44 | 122,046 |
| 2022-08-23 | $32.61 | $34.52 | $32.61 | $33.40 | $33.31 | 167,114 |
| 2022-08-22 | $32.10 | $32.88 | $32.02 | $32.65 | $32.56 | 63,645 |
| 2022-08-19 | $32.68 | $32.77 | $32.02 | $32.65 | $32.56 | 89,088 |
| 2022-08-18 | $32.51 | $33.23 | $32.45 | $33.12 | $33.03 | 69,052 |
| 2022-08-17 | $32.89 | $32.89 | $31.71 | $32.09 | $32.00 | 89,208 |
| 2022-08-16 | $32.90 | $33.60 | $32.85 | $33.06 | $32.97 | 73,941 |
| 2022-08-15 | $32.79 | $32.95 | $32.00 | $32.79 | $32.70 | 94,844 |
| 2022-08-12 | $33.78 | $33.78 | $32.94 | $33.23 | $33.14 | 95,370 |
| 2022-08-11 | $32.81 | $34.32 | $32.81 | $33.51 | $33.42 | 143,087 |
| 2022-08-10 | $32.41 | $33.19 | $32.41 | $32.70 | $32.61 | 82,958 |
| 2022-08-09 | $32.44 | $32.53 | $31.50 | $31.93 | $31.84 | 84,506 |
| 2022-08-08 | $32.76 | $33.07 | $32.11 | $32.79 | $32.70 | 102,737 |
| 2022-08-05 | $32.70 | $33.25 | $32.47 | $32.74 | $32.65 | 67,850 |
| 2022-08-04 | $32.94 | $33.25 | $32.29 | $32.75 | $32.66 | 120,895 |
| 2022-08-03 | $31.55 | $32.99 | $31.55 | $32.79 | $32.70 | 134,089 |
| 2022-08-02 | $33.97 | $33.97 | $31.42 | $31.52 | $31.43 | 185,127 |
| 2022-08-01 | $34.00 | $34.47 | $33.12 | $33.97 | $33.88 | 189,980 |
| 2022-07-29 | $33.55 | $33.55 | $32.48 | $33.47 | $33.38 | 202,289 |
| 2022-07-28 | $33.88 | $34.09 | $32.41 | $32.90 | $32.81 | 318,603 |
| 2022-07-27 | $34.51 | $34.80 | $33.18 | $33.89 | $33.80 | 425,763 |
| 2022-07-26 | $30.99 | $34.58 | $30.70 | $34.51 | $34.41 | 691,258 |
| 2022-07-25 | $29.46 | $29.75 | $29.00 | $29.23 | $29.15 | 128,843 |
| 2022-07-22 | $29.75 | $29.80 | $29.02 | $29.37 | $29.29 | 110,750 |
| 2022-07-21 | $29.05 | $29.98 | $28.86 | $29.71 | $29.63 | 184,999 |
| 2022-07-20 | $29.25 | $29.46 | $28.48 | $29.09 | $29.01 | 170,814 |
| 2022-07-19 | $28.43 | $29.97 | $28.22 | $29.27 | $29.19 | 232,672 |
| 2022-07-18 | $26.80 | $28.45 | $26.80 | $28.20 | $28.12 | 316,111 |
| 2022-07-15 | $26.88 | $27.03 | $26.44 | $26.89 | $26.81 | 153,138 |
| 2022-07-14 | $25.40 | $26.66 | $25.02 | $26.48 | $26.41 | 119,250 |
| 2022-07-13 | $25.64 | $26.16 | $25.26 | $25.80 | $25.73 | 113,990 |
| 2022-07-12 | $26.38 | $27.05 | $25.79 | $26.02 | $25.95 | 134,361 |
| 2022-07-11 | $26.40 | $27.23 | $26.29 | $26.40 | $26.33 | 135,094 |
| 2022-07-08 | $26.08 | $26.75 | $25.89 | $26.46 | $26.39 | 73,052 |
| 2022-07-07 | $26.00 | $26.49 | $25.52 | $26.08 | $26.01 | 118,613 |
| 2022-07-06 | $25.39 | $26.01 | $24.77 | $25.64 | $25.57 | 123,339 |
| 2022-07-05 | $24.97 | $25.59 | $24.50 | $25.50 | $25.43 | 131,291 |
| 2022-07-01 | $25.05 | $25.84 | $24.74 | $25.32 | $25.25 | 122,879 |
| 2022-06-30 | $24.26 | $25.68 | $24.26 | $25.09 | $25.02 | 201,915 |
| 2022-06-29 | $25.04 | $25.53 | $24.23 | $24.84 | $24.77 | 123,323 |
| 2022-06-28 | $26.11 | $26.23 | $24.74 | $24.79 | $24.72 | 164,037 |
| 2022-06-27 | $26.24 | $26.65 | $25.70 | $25.78 | $25.71 | 210,403 |
| 2022-06-24 | $23.00 | $25.85 | $23.00 | $25.71 | $25.64 | 400,025 |
| 2022-06-23 | $22.19 | $22.94 | $21.83 | $22.63 | $22.57 | 75,479 |
| 2022-06-22 | $22.17 | $22.61 | $21.86 | $22.27 | $22.21 | 65,659 |
| 2022-06-21 | $22.38 | $22.90 | $21.79 | $22.39 | $22.33 | 93,475 |
| 2022-06-17 | $21.68 | $22.22 | $21.32 | $21.96 | $21.90 | 233,619 |
| 2022-06-16 | $22.27 | $22.35 | $21.36 | $21.47 | $21.41 | 102,044 |
| 2022-06-15 | $23.00 | $23.57 | $22.87 | $22.87 | $22.81 | 72,869 |
| 2022-06-14 | $22.09 | $23.20 | $22.09 | $22.88 | $22.82 | 80,751 |
| 2022-06-13 | $21.93 | $22.90 | $21.87 | $22.05 | $21.99 | 86,450 |
| 2022-06-10 | $23.56 | $23.83 | $22.37 | $22.55 | $22.49 | 102,925 |
| 2022-06-09 | $23.18 | $24.34 | $23.11 | $24.14 | $24.07 | 109,264 |
| 2022-06-08 | $23.79 | $23.79 | $23.03 | $23.42 | $23.35 | 72,188 |
| 2022-06-07 | $24.00 | $24.59 | $23.18 | $23.83 | $23.76 | 104,686 |
| 2022-06-06 | $23.54 | $24.00 | $23.44 | $24.00 | $23.93 | 126,691 |
| 2022-06-03 | $23.37 | $24.06 | $23.28 | $23.39 | $23.32 | 72,573 |
| 2022-06-02 | $22.93 | $24.11 | $22.93 | $23.61 | $23.54 | 76,266 |
| 2022-06-01 | $22.67 | $23.37 | $22.43 | $22.97 | $22.85 | 77,865 |
| 2022-05-31 | $22.02 | $23.20 | $21.81 | $22.67 | $22.55 | 81,659 |
| 2022-05-27 | $21.89 | $22.32 | $21.51 | $21.97 | $21.85 | 71,855 |
| 2022-05-26 | $20.91 | $21.68 | $20.66 | $21.64 | $21.52 | 195,310 |
| 2022-05-25 | $20.59 | $20.93 | $20.59 | $20.74 | $20.63 | 162,412 |
| 2022-05-24 | $20.83 | $20.83 | $20.36 | $20.60 | $20.49 | 50,998 |
| 2022-05-23 | $20.96 | $21.23 | $20.63 | $20.86 | $20.75 | 111,045 |
| 2022-05-20 | $21.36 | $22.00 | $20.77 | $20.96 | $20.85 | 159,983 |
| 2022-05-19 | $19.72 | $20.81 | $19.72 | $19.94 | $19.83 | 58,700 |
| 2022-05-18 | $21.84 | $21.84 | $19.74 | $19.83 | $19.72 | 62,087 |
| 2022-05-17 | $21.72 | $22.27 | $21.72 | $22.17 | $22.05 | 55,588 |
| 2022-05-16 | $21.66 | $21.80 | $21.07 | $21.29 | $21.17 | 55,843 |
| 2022-05-13 | $22.39 | $22.56 | $21.76 | $21.76 | $21.64 | 61,535 |
| 2022-05-12 | $21.25 | $22.24 | $21.08 | $22.16 | $22.04 | 72,011 |
| 2022-05-11 | $21.72 | $22.00 | $20.98 | $21.37 | $21.25 | 62,685 |
| 2022-05-10 | $22.31 | $22.82 | $21.69 | $21.86 | $21.74 | 111,181 |
| 2022-05-09 | $22.23 | $22.68 | $21.90 | $22.00 | $21.88 | 103,021 |
| 2022-05-06 | $21.60 | $22.96 | $21.38 | $22.32 | $22.20 | 97,121 |
| 2022-05-05 | $22.55 | $22.55 | $21.19 | $21.75 | $21.63 | 90,376 |
| 2022-05-04 | $21.77 | $22.75 | $21.65 | $22.72 | $22.60 | 84,705 |
| 2022-05-03 | $21.25 | $22.18 | $20.78 | $21.77 | $21.65 | 106,856 |
| 2022-05-02 | $20.48 | $21.19 | $20.21 | $21.13 | $21.02 | 168,896 |
| 2022-04-29 | $20.25 | $22.15 | $20.13 | $20.54 | $20.43 | 171,933 |
| 2022-04-28 | $19.29 | $20.43 | $19.10 | $20.33 | $20.22 | 159,278 |
| 2022-04-27 | $18.75 | $19.00 | $18.14 | $18.58 | $18.48 | 125,976 |
| 2022-04-26 | $19.54 | $19.62 | $18.66 | $18.75 | $18.65 | 93,384 |
| 2022-04-25 | $19.06 | $20.00 | $19.03 | $19.69 | $19.58 | 102,237 |
| 2022-04-22 | $19.49 | $20.00 | $19.24 | $19.29 | $19.19 | 78,733 |
| 2022-04-21 | $19.93 | $20.15 | $19.50 | $19.66 | $19.55 | 92,513 |
| 2022-04-20 | $19.42 | $20.08 | $19.26 | $19.43 | $19.32 | 86,878 |
| 2022-04-19 | $18.82 | $19.33 | $18.12 | $19.14 | $19.04 | 115,443 |
| 2022-04-18 | $18.30 | $19.41 | $17.88 | $18.84 | $18.74 | 144,041 |
| 2022-04-14 | $18.62 | $18.82 | $17.23 | $18.04 | $17.94 | 223,371 |
| 2022-04-13 | $19.13 | $19.65 | $19.13 | $19.60 | $19.49 | 71,057 |
| 2022-04-12 | $19.27 | $19.80 | $18.93 | $19.03 | $18.93 | 86,004 |
| 2022-04-11 | $18.56 | $19.66 | $18.55 | $19.24 | $19.14 | 88,025 |
| 2022-04-08 | $19.34 | $19.41 | $18.51 | $18.60 | $18.50 | 181,611 |
| 2022-04-07 | $18.93 | $19.50 | $18.44 | $19.34 | $19.24 | 98,570 |
| 2022-04-06 | $19.25 | $19.62 | $18.84 | $18.91 | $18.81 | 130,295 |
| 2022-04-05 | $20.00 | $20.13 | $19.12 | $19.28 | $19.18 | 121,789 |
| 2022-04-04 | $20.50 | $20.62 | $19.71 | $20.17 | $20.06 | 107,754 |
| 2022-04-01 | $21.13 | $21.34 | $20.51 | $20.54 | $20.43 | 160,248 |
| 2022-03-31 | $22.47 | $22.47 | $21.13 | $21.53 | $21.41 | 85,948 |
| 2022-03-30 | $23.31 | $24.13 | $22.01 | $22.14 | $22.02 | 81,494 |
| 2022-03-29 | $23.42 | $23.70 | $23.01 | $23.33 | $23.20 | 121,208 |
| 2022-03-28 | $22.82 | $23.00 | $22.45 | $23.00 | $22.88 | 128,806 |
| 2022-03-25 | $23.24 | $23.24 | $22.44 | $22.71 | $22.59 | 42,146 |
| 2022-03-24 | $23.48 | $23.65 | $22.81 | $23.14 | $23.01 | 78,616 |
| 2022-03-23 | $23.91 | $24.04 | $23.07 | $23.30 | $23.17 | 71,293 |
| 2022-03-22 | $24.26 | $24.52 | $23.76 | $24.09 | $23.96 | 63,821 |
| 2022-03-21 | $23.90 | $24.49 | $23.76 | $24.17 | $24.04 | 74,226 |
| 2022-03-18 | $23.83 | $24.46 | $23.30 | $24.14 | $24.01 | 141,947 |
| 2022-03-17 | $23.70 | $24.25 | $23.12 | $23.92 | $23.79 | 63,848 |
| 2022-03-16 | $22.69 | $24.04 | $22.65 | $23.94 | $23.81 | 102,810 |
| 2022-03-15 | $22.04 | $22.87 | $22.04 | $22.65 | $22.53 | 90,478 |
| 2022-03-14 | $21.92 | $22.09 | $21.47 | $22.01 | $21.89 | 101,739 |
| 2022-03-11 | $22.60 | $22.75 | $21.92 | $21.92 | $21.80 | 92,949 |
| 2022-03-10 | $22.14 | $22.84 | $21.76 | $22.34 | $22.22 | 71,799 |
| 2022-03-09 | $21.55 | $22.64 | $21.55 | $22.36 | $22.24 | 170,476 |
| 2022-03-08 | $21.66 | $21.78 | $21.00 | $21.21 | $21.09 | 122,172 |
| 2022-03-07 | $22.10 | $22.11 | $21.64 | $21.70 | $21.58 | 76,522 |
| 2022-03-04 | $22.00 | $22.74 | $21.92 | $22.24 | $22.12 | 82,085 |
| 2022-03-03 | $22.70 | $22.70 | $22.13 | $22.27 | $22.15 | 74,755 |
| 2022-03-02 | $21.96 | $23.17 | $21.96 | $22.70 | $22.51 | 96,973 |
| 2022-03-01 | $22.49 | $22.62 | $21.62 | $22.02 | $21.84 | 91,637 |
| 2022-02-28 | $22.14 | $22.65 | $21.95 | $22.51 | $22.33 | 93,752 |
| 2022-02-25 | $21.73 | $22.69 | $21.73 | $22.46 | $22.28 | 73,497 |
| 2022-02-24 | $20.77 | $21.97 | $20.50 | $21.71 | $21.53 | 99,470 |
| 2022-02-23 | $21.62 | $21.64 | $21.16 | $21.31 | $21.14 | 82,980 |
| 2022-02-22 | $22.46 | $22.67 | $21.32 | $21.35 | $21.17 | 208,796 |
| 2022-02-18 | $22.34 | $22.69 | $22.10 | $22.53 | $22.35 | 83,561 |
| 2022-02-17 | $22.02 | $22.61 | $21.89 | $22.44 | $22.26 | 82,928 |
| 2022-02-16 | $21.54 | $22.47 | $21.26 | $22.20 | $22.02 | 120,678 |
| 2022-02-15 | $21.67 | $21.78 | $21.37 | $21.59 | $21.41 | 77,515 |
| 2022-02-14 | $21.80 | $22.15 | $21.51 | $21.52 | $21.34 | 63,100 |
| 2022-02-11 | $21.46 | $22.85 | $21.38 | $22.02 | $21.84 | 132,256 |
| 2022-02-10 | $21.71 | $22.45 | $21.31 | $21.62 | $21.44 | 162,000 |
| 2022-02-09 | $20.87 | $21.42 | $20.85 | $21.34 | $21.16 | 80,401 |
| 2022-02-08 | $20.99 | $21.10 | $20.62 | $20.70 | $20.53 | 67,837 |
| 2022-02-07 | $20.80 | $20.81 | $20.21 | $20.68 | $20.51 | 86,745 |
| 2022-02-04 | $21.27 | $21.51 | $20.08 | $20.58 | $20.41 | 96,449 |
| 2022-02-03 | $21.46 | $21.93 | $21.23 | $21.41 | $21.23 | 64,387 |
| 2022-02-02 | $21.50 | $21.79 | $21.00 | $21.70 | $21.52 | 127,188 |
| 2022-02-01 | $21.96 | $22.24 | $21.21 | $21.50 | $21.32 | 126,801 |
| 2022-01-31 | $20.97 | $21.75 | $20.87 | $21.72 | $21.54 | 182,563 |
| 2022-01-28 | $21.00 | $21.07 | $20.03 | $20.96 | $20.79 | 125,912 |
| 2022-01-27 | $22.80 | $22.80 | $20.86 | $20.97 | $20.80 | 99,012 |
| 2022-01-26 | $22.38 | $22.76 | $21.69 | $21.87 | $21.69 | 81,468 |
| 2022-01-25 | $22.51 | $22.51 | $21.60 | $21.95 | $21.77 | 68,372 |
| 2022-01-24 | $21.58 | $22.99 | $21.46 | $22.88 | $22.69 | 117,996 |
| 2022-01-21 | $22.39 | $23.19 | $21.87 | $22.06 | $21.88 | 82,712 |
| 2022-01-20 | $22.86 | $23.66 | $22.50 | $22.53 | $22.35 | 51,546 |
| 2022-01-19 | $23.34 | $23.51 | $22.78 | $22.83 | $22.64 | 93,189 |
| 2022-01-18 | $23.02 | $23.32 | $22.51 | $23.14 | $22.95 | 117,290 |
| 2022-01-14 | $23.09 | $23.68 | $22.48 | $23.16 | $22.97 | 75,815 |
| 2022-01-13 | $23.21 | $23.85 | $22.95 | $23.34 | $23.15 | 82,663 |
| 2022-01-12 | $23.04 | $23.45 | $22.72 | $23.05 | $22.86 | 91,477 |
| 2022-01-11 | $22.38 | $23.11 | $21.97 | $22.91 | $22.72 | 105,677 |
| 2022-01-10 | $22.47 | $22.47 | $21.50 | $22.35 | $22.17 | 135,668 |
| 2022-01-07 | $23.33 | $23.59 | $22.49 | $22.49 | $22.31 | 153,748 |
| 2022-01-06 | $23.84 | $23.99 | $22.80 | $23.29 | $23.10 | 258,404 |
| 2022-01-05 | $26.36 | $26.36 | $24.91 | $25.04 | $24.83 | 75,747 |
| 2022-01-04 | $25.56 | $26.70 | $25.56 | $26.19 | $25.97 | 84,045 |
| 2022-01-03 | $26.61 | $26.85 | $24.96 | $25.42 | $25.21 | 132,294 |
| 2021-12-31 | $26.28 | $26.85 | $25.83 | $26.43 | $26.21 | 110,920 |
| 2021-12-30 | $26.70 | $26.85 | $25.49 | $26.31 | $26.09 | 249,169 |
| 2021-12-29 | $25.32 | $26.75 | $24.75 | $26.60 | $26.38 | 286,783 |
| 2021-12-28 | $25.40 | $25.60 | $24.50 | $25.28 | $25.07 | 168,551 |
| 2021-12-27 | $24.13 | $25.54 | $23.77 | $25.14 | $24.93 | 231,204 |
| 2021-12-23 | $23.63 | $24.19 | $23.33 | $24.08 | $23.88 | 59,779 |
| 2021-12-22 | $23.57 | $23.90 | $23.15 | $23.73 | $23.54 | 104,115 |
| 2021-12-21 | $23.08 | $23.67 | $22.85 | $23.52 | $23.33 | 130,050 |
| 2021-12-20 | $23.00 | $23.00 | $21.92 | $22.82 | $22.63 | 81,021 |
| 2021-12-17 | $23.16 | $23.67 | $22.88 | $23.26 | $23.07 | 147,019 |
| 2021-12-16 | $24.41 | $24.70 | $23.13 | $23.29 | $23.10 | 102,503 |
| 2021-12-15 | $23.79 | $24.26 | $23.50 | $24.09 | $23.89 | 118,268 |
| 2021-12-14 | $23.80 | $24.42 | $23.42 | $23.75 | $23.56 | 128,066 |
| 2021-12-13 | $24.28 | $24.49 | $23.68 | $23.87 | $23.67 | 55,252 |
| 2021-12-10 | $25.02 | $25.25 | $24.36 | $24.46 | $24.26 | 77,057 |
| 2021-12-09 | $24.38 | $25.00 | $24.25 | $24.41 | $24.21 | 66,409 |
| 2021-12-08 | $24.76 | $24.80 | $24.38 | $24.51 | $24.31 | 71,242 |
| 2021-12-07 | $24.60 | $25.46 | $24.49 | $24.64 | $24.44 | 77,668 |
| 2021-12-06 | $24.77 | $24.96 | $24.02 | $24.30 | $24.10 | 101,201 |
| 2021-12-03 | $24.68 | $24.68 | $24.01 | $24.46 | $24.26 | 84,649 |
| 2021-12-02 | $24.68 | $24.96 | $24.25 | $24.50 | $24.30 | 83,979 |
| 2021-12-01 | $25.50 | $25.72 | $24.30 | $24.46 | $24.26 | 145,424 |
| 2021-11-30 | $25.46 | $25.71 | $24.57 | $25.07 | $24.86 | 225,744 |
| 2021-11-29 | $27.25 | $27.25 | $25.57 | $25.62 | $25.41 | 199,788 |
| 2021-11-26 | $26.67 | $27.13 | $25.12 | $26.82 | $26.60 | 138,033 |
| 2021-11-24 | $27.61 | $27.72 | $26.79 | $27.26 | $27.04 | 100,853 |
| 2021-11-23 | $27.58 | $28.17 | $27.23 | $27.79 | $27.56 | 79,930 |
| 2021-11-22 | $27.38 | $28.48 | $26.95 | $27.52 | $27.29 | 277,867 |
| 2021-11-19 | $28.57 | $29.28 | $27.24 | $27.37 | $27.15 | 258,537 |
| 2021-11-18 | $29.81 | $29.87 | $28.62 | $28.70 | $28.46 | 127,742 |
| 2021-11-17 | $30.23 | $30.88 | $29.65 | $29.74 | $29.50 | 73,870 |
| 2021-11-16 | $30.68 | $30.99 | $29.97 | $30.44 | $30.19 | 115,464 |
| 2021-11-15 | $30.01 | $30.60 | $29.75 | $30.59 | $30.34 | 156,002 |
| 2021-11-12 | $29.76 | $30.64 | $29.59 | $29.99 | $29.74 | 103,493 |
| 2021-11-11 | $28.60 | $30.00 | $28.51 | $29.78 | $29.54 | 115,390 |
| 2021-11-10 | $29.40 | $29.62 | $28.53 | $28.80 | $28.56 | 97,185 |
| 2021-11-09 | $28.85 | $29.39 | $28.82 | $29.30 | $29.06 | 100,363 |
| 2021-11-08 | $29.16 | $29.80 | $28.43 | $29.44 | $29.20 | 301,473 |
| 2021-11-05 | $30.50 | $30.69 | $28.52 | $29.02 | $28.78 | 382,777 |
| 2021-11-04 | $29.27 | $30.21 | $29.00 | $30.11 | $29.86 | 207,001 |
| 2021-11-03 | $27.76 | $29.46 | $27.60 | $28.93 | $28.69 | 158,544 |
| 2021-11-02 | $28.45 | $28.45 | $27.61 | $28.07 | $27.84 | 251,679 |
| 2021-11-01 | $28.56 | $29.40 | $27.76 | $28.47 | $28.24 | 246,346 |
| 2021-10-29 | $29.16 | $29.61 | $28.21 | $28.40 | $28.17 | 238,328 |
| 2021-10-28 | $28.92 | $29.89 | $28.91 | $29.24 | $29.00 | 255,643 |
| 2021-10-27 | $27.94 | $29.14 | $27.22 | $28.76 | $28.52 | 373,745 |
| 2021-10-26 | $28.55 | $28.78 | $27.97 | $28.05 | $27.82 | 242,084 |
| 2021-10-25 | $27.36 | $29.53 | $27.20 | $28.25 | $28.02 | 533,006 |
| 2021-10-22 | $26.76 | $28.55 | $26.64 | $27.43 | $27.20 | 526,623 |
| 2021-10-21 | $33.25 | $33.70 | $26.01 | $27.14 | $26.92 | 1,451,781 |
| 2021-10-20 | $34.30 | $34.75 | $33.30 | $34.49 | $34.21 | 269,927 |
| 2021-10-19 | $33.18 | $34.48 | $32.70 | $33.80 | $33.52 | 310,141 |
| 2021-10-18 | $32.79 | $33.09 | $32.05 | $32.84 | $32.57 | 205,665 |
| 2021-10-15 | $31.96 | $32.85 | $31.63 | $32.62 | $32.35 | 217,626 |
| 2021-10-14 | $32.35 | $32.47 | $31.28 | $31.62 | $31.36 | 207,982 |
| 2021-10-13 | $31.10 | $31.91 | $30.07 | $31.66 | $31.40 | 234,758 |
| 2021-10-12 | $29.68 | $31.50 | $29.68 | $31.11 | $30.85 | 313,506 |
| 2021-10-11 | $27.96 | $29.93 | $27.53 | $29.65 | $29.41 | 344,126 |
| 2021-10-08 | $27.92 | $28.42 | $27.78 | $28.01 | $27.78 | 50,896 |
| 2021-10-07 | $27.83 | $28.19 | $27.78 | $27.96 | $27.73 | 73,956 |
| 2021-10-06 | $27.50 | $27.88 | $27.15 | $27.87 | $27.64 | 63,216 |
| 2021-10-05 | $28.00 | $28.44 | $27.77 | $27.80 | $27.57 | 164,717 |
| 2021-10-04 | $27.73 | $28.39 | $27.45 | $27.83 | $27.60 | 98,192 |
| 2021-10-01 | $27.82 | $28.78 | $27.06 | $27.70 | $27.47 | 127,488 |
| 2021-09-30 | $28.59 | $29.13 | $27.57 | $27.65 | $27.42 | 127,373 |
| 2021-09-29 | $29.11 | $29.53 | $28.31 | $28.54 | $28.31 | 130,510 |
| 2021-09-28 | $29.13 | $29.27 | $28.40 | $28.58 | $28.35 | 134,711 |
| 2021-09-27 | $28.54 | $29.47 | $28.09 | $29.18 | $28.94 | 142,389 |
| 2021-09-24 | $28.22 | $28.84 | $27.80 | $28.35 | $28.12 | 163,365 |
| 2021-09-23 | $27.28 | $28.49 | $27.16 | $28.26 | $28.03 | 216,746 |
| 2021-09-22 | $27.94 | $27.99 | $26.53 | $27.06 | $26.84 | 279,602 |
| 2021-09-21 | $24.98 | $27.04 | $24.72 | $27.01 | $26.79 | 375,804 |
| 2021-09-20 | $22.77 | $24.52 | $22.28 | $24.23 | $24.03 | 302,404 |
| 2021-09-17 | $22.56 | $23.53 | $22.55 | $23.30 | $23.11 | 242,636 |
| 2021-09-16 | $23.02 | $23.05 | $22.22 | $22.36 | $22.18 | 169,050 |
| 2021-09-15 | $23.29 | $23.58 | $22.63 | $23.05 | $22.86 | 102,506 |
| 2021-09-14 | $23.64 | $23.64 | $22.62 | $22.67 | $22.48 | 89,663 |
| 2021-09-13 | $22.65 | $23.67 | $22.41 | $23.48 | $23.29 | 157,791 |
| 2021-09-10 | $22.70 | $22.92 | $22.16 | $22.41 | $22.23 | 123,478 |
| 2021-09-09 | $22.85 | $23.85 | $22.47 | $22.54 | $22.35 | 129,601 |
| 2021-09-08 | $22.14 | $23.19 | $22.14 | $22.83 | $22.64 | 146,153 |
| 2021-09-07 | $23.94 | $24.40 | $23.22 | $23.28 | $23.09 | 87,078 |
| 2021-09-03 | $24.34 | $24.45 | $23.74 | $23.82 | $23.62 | 82,008 |
| 2021-09-02 | $24.30 | $24.70 | $24.23 | $24.39 | $24.19 | 76,007 |
| 2021-09-01 | $24.27 | $24.64 | $23.64 | $24.18 | $23.98 | 82,501 |
| 2021-08-31 | $24.85 | $24.85 | $24.02 | $24.36 | $24.16 | 108,151 |
| 2021-08-30 | $23.27 | $24.88 | $23.20 | $24.79 | $24.59 | 273,667 |
| 2021-08-27 | $22.58 | $23.17 | $22.56 | $23.06 | $22.87 | 167,429 |
| 2021-08-26 | $22.80 | $22.96 | $22.42 | $22.42 | $22.24 | 176,658 |
| 2021-08-25 | $22.86 | $23.10 | $22.54 | $22.70 | $22.51 | 67,586 |
| 2021-08-24 | $23.37 | $23.37 | $22.61 | $22.91 | $22.72 | 67,440 |
| 2021-08-23 | $22.75 | $23.09 | $22.66 | $22.89 | $22.70 | 153,782 |
| 2021-08-20 | $21.89 | $22.60 | $21.86 | $22.57 | $22.38 | 53,036 |
| 2021-08-19 | $22.01 | $22.40 | $21.33 | $21.97 | $21.79 | 75,528 |
| 2021-08-18 | $22.56 | $22.84 | $22.16 | $22.23 | $22.05 | 136,057 |
| 2021-08-17 | $22.39 | $22.77 | $22.02 | $22.68 | $22.49 | 106,714 |
| 2021-08-16 | $22.15 | $22.75 | $21.69 | $22.48 | $22.30 | 110,175 |
| 2021-08-13 | $22.11 | $22.23 | $21.95 | $22.08 | $21.90 | 59,244 |
| 2021-08-12 | $22.35 | $22.40 | $21.98 | $22.15 | $21.97 | 83,408 |
| 2021-08-11 | $22.20 | $22.26 | $21.89 | $22.14 | $21.96 | 92,223 |
| 2021-08-10 | $21.62 | $22.37 | $21.60 | $22.26 | $22.08 | 88,454 |
| 2021-08-09 | $21.40 | $22.11 | $21.10 | $21.64 | $21.46 | 247,260 |
| 2021-08-06 | $20.45 | $20.70 | $20.09 | $20.27 | $20.10 | 27,187 |
| 2021-08-05 | $20.42 | $20.72 | $20.06 | $20.28 | $20.11 | 32,668 |
| 2021-08-04 | $20.95 | $21.07 | $20.36 | $20.42 | $20.25 | 74,734 |
| 2021-08-03 | $20.55 | $21.36 | $20.28 | $21.11 | $20.94 | 147,074 |
| 2021-08-02 | $21.04 | $21.69 | $20.40 | $20.54 | $20.37 | 100,173 |
| 2021-07-30 | $20.93 | $21.10 | $20.70 | $21.01 | $20.84 | 106,859 |
| 2021-07-29 | $20.56 | $21.20 | $20.48 | $21.02 | $20.85 | 70,843 |
| 2021-07-28 | $20.50 | $20.62 | $19.74 | $20.27 | $20.10 | 129,224 |
| 2021-07-27 | $19.97 | $20.63 | $19.83 | $20.40 | $20.23 | 60,274 |
| 2021-07-26 | $20.34 | $20.45 | $19.54 | $20.00 | $19.84 | 78,041 |
| 2021-07-23 | $20.27 | $20.46 | $19.82 | $20.29 | $20.12 | 77,221 |
| 2021-07-22 | $20.93 | $20.93 | $19.85 | $20.16 | $19.99 | 146,300 |
| 2021-07-21 | $19.24 | $19.54 | $19.24 | $19.41 | $19.25 | 40,431 |
| 2021-07-20 | $18.79 | $19.44 | $18.79 | $19.06 | $18.90 | 58,766 |
| 2021-07-19 | $18.75 | $18.89 | $18.38 | $18.71 | $18.56 | 73,521 |
| 2021-07-16 | $19.85 | $19.87 | $19.04 | $19.10 | $18.94 | 51,197 |
| 2021-07-15 | $19.38 | $20.00 | $19.38 | $19.73 | $19.57 | 40,758 |
| 2021-07-14 | $19.38 | $19.67 | $19.29 | $19.59 | $19.43 | 40,572 |
| 2021-07-13 | $19.25 | $19.44 | $19.18 | $19.36 | $19.20 | 44,432 |
| 2021-07-12 | $19.27 | $19.41 | $18.94 | $19.41 | $19.25 | 47,030 |
| 2021-07-09 | $19.32 | $19.73 | $19.21 | $19.48 | $19.32 | 40,996 |
| 2021-07-08 | $19.00 | $19.31 | $18.30 | $18.99 | $18.83 | 74,531 |
| 2021-07-07 | $19.33 | $19.67 | $19.04 | $19.37 | $19.21 | 70,233 |
| 2021-07-06 | $20.46 | $20.58 | $19.40 | $19.47 | $19.31 | 72,848 |
| 2021-07-02 | $21.33 | $21.33 | $20.51 | $20.58 | $20.41 | 69,392 |
| 2021-07-01 | $20.90 | $21.55 | $20.76 | $21.31 | $21.14 | 87,913 |
| 2021-06-30 | $20.09 | $20.98 | $20.00 | $20.68 | $20.51 | 166,326 |
| 2021-06-29 | $19.98 | $20.33 | $19.64 | $19.96 | $19.80 | 54,011 |
| 2021-06-28 | $20.16 | $20.24 | $19.38 | $19.98 | $19.82 | 82,337 |
| 2021-06-25 | $21.02 | $21.11 | $20.13 | $20.16 | $19.99 | 216,417 |
| 2021-06-24 | $20.75 | $20.98 | $20.51 | $20.90 | $20.73 | 41,568 |
| 2021-06-23 | $20.75 | $20.89 | $20.30 | $20.61 | $20.44 | 98,519 |
| 2021-06-22 | $20.69 | $21.03 | $20.40 | $20.73 | $20.56 | 53,424 |
| 2021-06-21 | $20.39 | $20.81 | $20.29 | $20.58 | $20.41 | 67,539 |
| 2021-06-18 | $20.63 | $20.72 | $20.03 | $20.15 | $19.98 | 117,911 |
| 2021-06-17 | $22.94 | $22.96 | $20.99 | $21.09 | $20.92 | 93,813 |
| 2021-06-16 | $23.15 | $23.19 | $22.77 | $22.97 | $22.78 | 90,891 |
| 2021-06-15 | $22.75 | $23.23 | $22.75 | $23.06 | $22.87 | 57,726 |
| 2021-06-14 | $22.50 | $22.98 | $22.37 | $22.75 | $22.56 | 56,588 |
| 2021-06-11 | $22.20 | $22.71 | $22.08 | $22.46 | $22.28 | 171,405 |
| 2021-06-10 | $22.64 | $22.64 | $22.01 | $22.11 | $21.92 | 37,716 |
| 2021-06-09 | $22.66 | $22.89 | $22.25 | $22.43 | $22.25 | 40,622 |
| 2021-06-08 | $22.50 | $22.81 | $21.83 | $22.69 | $22.50 | 56,464 |
| 2021-06-07 | $22.06 | $22.75 | $21.75 | $22.34 | $22.16 | 66,806 |
| 2021-06-04 | $22.28 | $22.28 | $21.72 | $22.07 | $21.89 | 52,681 |
| 2021-06-03 | $22.34 | $22.74 | $22.19 | $22.27 | $22.09 | 45,541 |
| 2021-06-02 | $23.06 | $23.40 | $22.20 | $22.53 | $22.35 | 57,828 |
| 2021-06-01 | $22.72 | $23.31 | $22.62 | $23.01 | $22.82 | 79,767 |
| 2021-05-28 | $22.53 | $22.95 | $21.86 | $22.51 | $22.33 | 46,574 |
| 2021-05-27 | $22.38 | $22.90 | $22.33 | $22.33 | $22.15 | 83,414 |
| 2021-05-26 | $22.10 | $22.47 | $21.96 | $22.17 | $21.99 | 44,345 |
| 2021-05-25 | $22.87 | $23.08 | $21.97 | $22.00 | $21.82 | 88,773 |
| 2021-05-24 | $23.08 | $23.16 | $22.62 | $22.79 | $22.60 | 56,724 |
| 2021-05-21 | $22.86 | $23.11 | $22.46 | $22.95 | $22.76 | 64,127 |
| 2021-05-20 | $22.92 | $22.92 | $22.28 | $22.74 | $22.55 | 27,677 |
| 2021-05-19 | $23.03 | $23.08 | $21.86 | $23.01 | $22.82 | 61,663 |
| 2021-05-18 | $23.58 | $23.97 | $23.40 | $23.40 | $23.21 | 37,860 |
| 2021-05-17 | $23.79 | $23.79 | $23.22 | $23.58 | $23.39 | 61,860 |
| 2021-05-14 | $23.49 | $23.88 | $23.10 | $23.70 | $23.51 | 81,337 |
| 2021-05-13 | $21.77 | $23.67 | $21.00 | $23.20 | $23.01 | 109,209 |
| 2021-05-12 | $22.58 | $22.78 | $21.96 | $22.22 | $22.04 | 85,056 |
| 2021-05-11 | $22.97 | $22.97 | $22.03 | $22.59 | $22.40 | 66,703 |
| 2021-05-10 | $23.50 | $23.96 | $23.03 | $23.08 | $22.89 | 74,399 |
| 2021-05-07 | $22.12 | $23.39 | $22.02 | $23.32 | $23.13 | 66,619 |
| 2021-05-06 | $22.95 | $23.19 | $21.87 | $22.22 | $22.04 | 66,289 |
| 2021-05-05 | $22.68 | $23.02 | $22.05 | $22.86 | $22.67 | 54,422 |
| 2021-05-04 | $22.60 | $23.06 | $22.10 | $22.60 | $22.41 | 126,202 |
| 2021-05-03 | $22.10 | $22.88 | $21.71 | $22.68 | $22.49 | 72,707 |
| 2021-04-30 | $21.96 | $22.17 | $21.50 | $21.51 | $21.33 | 81,066 |
| 2021-04-29 | $21.48 | $21.95 | $21.10 | $21.84 | $21.66 | 64,042 |
| 2021-04-28 | $21.81 | $21.99 | $20.75 | $21.18 | $21.01 | 115,927 |
| 2021-04-27 | $19.50 | $21.46 | $19.50 | $21.36 | $21.18 | 185,720 |
| 2021-04-26 | $19.70 | $19.85 | $18.95 | $19.08 | $18.92 | 59,048 |
| 2021-04-23 | $19.91 | $20.36 | $19.49 | $19.56 | $19.40 | 42,424 |
| 2021-04-22 | $20.00 | $20.07 | $19.67 | $19.79 | $19.63 | 71,858 |
| 2021-04-21 | $20.59 | $20.82 | $19.77 | $19.90 | $19.74 | 132,528 |
| 2021-04-20 | $20.70 | $20.93 | $19.76 | $20.60 | $20.43 | 143,103 |
| 2021-04-19 | $20.72 | $20.89 | $20.21 | $20.70 | $20.53 | 62,460 |
| 2021-04-16 | $20.60 | $20.95 | $20.24 | $20.72 | $20.55 | 62,915 |
| 2021-04-15 | $20.46 | $20.94 | $20.10 | $20.29 | $20.12 | 41,832 |
| 2021-04-14 | $20.28 | $20.69 | $20.17 | $20.26 | $20.09 | 53,646 |
| 2021-04-13 | $20.30 | $20.41 | $19.90 | $20.28 | $20.11 | 46,309 |
| 2021-04-12 | $20.49 | $20.68 | $20.00 | $20.30 | $20.13 | 59,361 |
| 2021-04-09 | $20.65 | $20.78 | $20.33 | $20.42 | $20.25 | 30,745 |
| 2021-04-08 | $20.50 | $20.93 | $20.00 | $20.64 | $20.47 | 44,913 |
| 2021-04-07 | $21.33 | $21.33 | $20.27 | $20.50 | $20.33 | 89,044 |
| 2021-04-06 | $21.48 | $22.25 | $21.11 | $21.24 | $21.07 | 100,142 |
| 2021-04-05 | $20.99 | $21.51 | $20.87 | $21.40 | $21.22 | 100,026 |
| 2021-04-01 | $20.35 | $21.09 | $20.35 | $20.86 | $20.69 | 42,196 |
| 2021-03-31 | $20.48 | $20.73 | $20.13 | $20.59 | $20.42 | 57,810 |
| 2021-03-30 | $19.79 | $20.57 | $19.79 | $20.36 | $20.19 | 60,577 |
| 2021-03-29 | $19.63 | $20.18 | $19.63 | $19.71 | $19.55 | 60,821 |
| 2021-03-26 | $19.44 | $19.89 | $19.32 | $19.87 | $19.71 | 98,590 |
| 2021-03-25 | $18.86 | $19.51 | $18.60 | $19.26 | $19.10 | 36,514 |
| 2021-03-24 | $19.17 | $19.89 | $19.01 | $19.10 | $18.94 | 47,530 |
| 2021-03-23 | $19.42 | $19.90 | $18.94 | $18.97 | $18.81 | 90,413 |
| 2021-03-22 | $19.99 | $20.11 | $19.32 | $19.64 | $19.48 | 157,159 |
| 2021-03-19 | $20.52 | $20.56 | $19.83 | $19.89 | $19.73 | 264,883 |
| 2021-03-18 | $20.61 | $21.37 | $20.39 | $20.69 | $20.52 | 122,729 |
| 2021-03-17 | $20.31 | $20.80 | $20.06 | $20.76 | $20.59 | 71,390 |
| 2021-03-16 | $20.80 | $20.80 | $20.07 | $20.18 | $20.01 | 64,808 |
| 2021-03-15 | $21.53 | $21.77 | $20.46 | $20.61 | $20.44 | 64,314 |
| 2021-03-12 | $21.00 | $21.63 | $20.02 | $21.15 | $20.98 | 92,570 |
| 2021-03-11 | $20.30 | $20.95 | $20.21 | $20.95 | $20.78 | 49,568 |
| 2021-03-10 | $20.11 | $20.58 | $20.11 | $20.27 | $20.10 | 53,706 |
| 2021-03-09 | $20.02 | $20.41 | $19.38 | $20.10 | $19.93 | 138,502 |
| 2021-03-08 | $19.84 | $20.20 | $19.60 | $19.81 | $19.65 | 148,593 |
| 2021-03-05 | $19.64 | $19.84 | $18.98 | $19.66 | $19.50 | 84,678 |
| 2021-03-04 | $19.96 | $20.04 | $19.10 | $19.27 | $19.11 | 109,627 |
| 2021-03-03 | $19.56 | $20.12 | $19.42 | $19.91 | $19.75 | 74,340 |
| 2021-03-02 | $19.01 | $19.65 | $18.88 | $19.41 | $19.25 | 77,451 |
| 2021-03-01 | $18.55 | $19.37 | $18.26 | $19.03 | $18.87 | 82,329 |
| 2021-02-26 | $18.50 | $18.70 | $18.17 | $18.18 | $18.03 | 105,865 |
| 2021-02-25 | $18.43 | $18.92 | $18.30 | $18.61 | $18.46 | 66,092 |
| 2021-02-24 | $18.25 | $18.84 | $17.83 | $18.57 | $18.42 | 91,689 |
| 2021-02-23 | $17.75 | $18.40 | $17.22 | $18.24 | $18.09 | 156,755 |
| 2021-02-22 | $17.98 | $18.34 | $17.61 | $17.67 | $17.52 | 113,551 |
| 2021-02-19 | $17.83 | $18.36 | $17.75 | $18.17 | $18.02 | 108,593 |
| 2021-02-18 | $17.74 | $17.96 | $17.23 | $17.74 | $17.59 | 135,679 |
| 2021-02-17 | $18.37 | $18.46 | $17.58 | $17.91 | $17.76 | 75,011 |
| 2021-02-16 | $18.39 | $18.68 | $18.19 | $18.46 | $18.31 | 141,416 |
| 2021-02-12 | $18.07 | $18.26 | $17.80 | $18.21 | $18.06 | 51,275 |
| 2021-02-11 | $18.25 | $18.48 | $17.82 | $18.20 | $18.05 | 134,764 |
| 2021-02-10 | $18.24 | $18.58 | $17.86 | $18.25 | $18.10 | 111,116 |
| 2021-02-09 | $17.42 | $18.20 | $17.19 | $18.16 | $18.01 | 253,763 |
| 2021-02-08 | $16.86 | $17.38 | $16.76 | $17.38 | $17.24 | 178,847 |
| 2021-02-05 | $16.53 | $16.97 | $16.42 | $16.72 | $16.58 | 113,195 |
| 2021-02-04 | $16.21 | $16.74 | $16.02 | $16.39 | $16.26 | 86,732 |
| 2021-02-03 | $16.05 | $16.43 | $15.89 | $15.97 | $15.84 | 82,538 |
| 2021-02-02 | $15.82 | $16.43 | $15.71 | $16.10 | $15.97 | 175,165 |
| 2021-02-01 | $15.15 | $15.80 | $14.99 | $15.60 | $15.47 | 158,860 |
| 2021-01-29 | $15.14 | $15.85 | $14.81 | $15.09 | $14.97 | 210,513 |
| 2021-01-28 | $15.74 | $15.74 | $14.95 | $15.10 | $14.98 | 177,191 |
| 2021-01-27 | $15.00 | $16.04 | $14.81 | $15.69 | $15.56 | 245,600 |
| 2021-01-26 | $14.40 | $15.78 | $14.09 | $14.87 | $14.75 | 236,729 |
| 2021-01-25 | $16.60 | $16.77 | $15.45 | $15.97 | $15.84 | 255,059 |
| 2021-01-22 | $16.23 | $16.23 | $15.53 | $16.00 | $15.87 | 113,515 |
| 2021-01-21 | $15.87 | $17.28 | $15.59 | $16.31 | $16.18 | 128,972 |
| 2021-01-20 | $15.60 | $16.31 | $15.34 | $15.85 | $15.72 | 46,110 |
| 2021-01-19 | $15.89 | $16.16 | $15.51 | $15.70 | $15.57 | 48,487 |
| 2021-01-15 | $15.82 | $16.02 | $15.40 | $15.79 | $15.66 | 36,315 |
| 2021-01-14 | $15.63 | $16.49 | $15.58 | $15.96 | $15.83 | 59,954 |
| 2021-01-13 | $16.10 | $16.10 | $15.30 | $15.55 | $15.42 | 35,974 |
| 2021-01-12 | $15.68 | $16.17 | $15.50 | $16.13 | $16.00 | 48,052 |
| 2021-01-11 | $15.71 | $15.75 | $15.40 | $15.65 | $15.52 | 45,487 |
| 2021-01-08 | $15.75 | $16.04 | $15.56 | $15.77 | $15.64 | 97,371 |
| 2021-01-07 | $14.63 | $15.77 | $14.63 | $15.73 | $15.60 | 89,637 |
| 2021-01-06 | $15.07 | $16.00 | $15.07 | $15.60 | $15.47 | 110,069 |
| 2021-01-05 | $14.45 | $15.55 | $14.37 | $14.91 | $14.79 | 89,830 |
| 2021-01-04 | $14.75 | $15.14 | $14.33 | $14.36 | $14.24 | 62,571 |
| 2020-12-31 | $15.33 | $15.33 | $14.81 | $14.81 | $14.69 | 52,145 |
| 2020-12-30 | $15.24 | $15.45 | $14.99 | $15.31 | $15.18 | 43,643 |
| 2020-12-29 | $15.07 | $15.66 | $14.90 | $15.23 | $15.10 | 65,857 |
| 2020-12-28 | $15.42 | $15.48 | $14.81 | $14.91 | $14.79 | 73,257 |
| 2020-12-24 | $15.64 | $15.64 | $15.26 | $15.40 | $15.27 | 21,444 |
| 2020-12-23 | $15.34 | $15.95 | $15.22 | $15.77 | $15.64 | 148,443 |
| 2020-12-22 | $15.79 | $15.83 | $15.18 | $15.22 | $15.10 | 75,944 |
| 2020-12-21 | $15.56 | $15.95 | $15.35 | $15.49 | $15.36 | 116,440 |
| 2020-12-18 | $16.07 | $16.45 | $15.71 | $15.81 | $15.68 | 117,582 |
| 2020-12-17 | $16.30 | $16.46 | $15.91 | $16.21 | $16.08 | 73,520 |
| 2020-12-16 | $16.18 | $16.45 | $16.03 | $16.22 | $16.09 | 84,878 |
| 2020-12-15 | $15.83 | $16.32 | $15.57 | $16.18 | $16.05 | 104,913 |
| 2020-12-14 | $16.98 | $16.98 | $15.55 | $15.58 | $15.45 | 88,151 |
| 2020-12-11 | $16.42 | $16.97 | $16.33 | $16.66 | $16.52 | 62,698 |
| 2020-12-10 | $16.70 | $17.05 | $16.45 | $16.71 | $16.57 | 73,845 |
| 2020-12-09 | $17.87 | $17.87 | $16.70 | $16.71 | $16.57 | 73,131 |
| 2020-12-08 | $17.14 | $17.89 | $17.14 | $17.45 | $17.31 | 83,634 |
| 2020-12-07 | $17.56 | $17.56 | $16.93 | $17.34 | $17.20 | 56,045 |
| 2020-12-04 | $17.55 | $17.76 | $16.99 | $17.55 | $17.41 | 70,697 |
| 2020-12-03 | $18.18 | $18.49 | $17.33 | $17.43 | $17.29 | 68,594 |
| 2020-12-02 | $18.49 | $18.76 | $17.87 | $18.19 | $18.04 | 103,274 |
| 2020-12-01 | $18.74 | $19.17 | $18.42 | $18.62 | $18.47 | 74,531 |
| 2020-11-30 | $18.66 | $18.83 | $18.11 | $18.49 | $18.34 | 312,004 |
| 2020-11-27 | $18.51 | $18.98 | $18.20 | $18.72 | $18.57 | 47,230 |
| 2020-11-25 | $18.29 | $18.72 | $18.09 | $18.51 | $18.36 | 150,486 |
| 2020-11-24 | $17.59 | $18.50 | $17.28 | $18.48 | $18.33 | 151,002 |
| 2020-11-23 | $17.78 | $18.19 | $17.26 | $17.34 | $17.20 | 117,732 |
| 2020-11-20 | $17.33 | $17.74 | $17.06 | $17.47 | $17.33 | 66,050 |
| 2020-11-19 | $17.46 | $17.67 | $16.93 | $17.46 | $17.32 | 52,930 |
| 2020-11-18 | $17.52 | $18.01 | $17.37 | $17.39 | $17.25 | 94,611 |
| 2020-11-17 | $17.25 | $17.65 | $16.38 | $17.38 | $17.24 | 92,401 |
| 2020-11-16 | $16.59 | $17.28 | $16.49 | $17.12 | $16.98 | 108,578 |
| 2020-11-13 | $15.56 | $16.35 | $15.56 | $16.20 | $16.07 | 66,174 |
| 2020-11-12 | $15.54 | $15.77 | $15.04 | $15.39 | $15.26 | 86,874 |
| 2020-11-11 | $16.53 | $16.53 | $15.42 | $15.77 | $15.64 | 72,898 |
| 2020-11-10 | $15.57 | $16.69 | $15.45 | $16.51 | $16.37 | 91,145 |
| 2020-11-09 | $15.71 | $16.07 | $14.97 | $15.45 | $15.32 | 133,551 |
| 2020-11-06 | $15.37 | $15.40 | $14.54 | $15.00 | $14.88 | 86,353 |
| 2020-11-05 | $15.50 | $15.76 | $15.22 | $15.36 | $15.23 | 199,606 |
| 2020-11-04 | $16.98 | $17.03 | $15.21 | $15.34 | $15.21 | 194,961 |
| 2020-11-03 | $15.37 | $16.58 | $15.21 | $16.46 | $16.32 | 303,256 |
| 2020-11-02 | $13.81 | $15.01 | $13.35 | $14.64 | $14.52 | 237,228 |
| 2020-10-30 | $13.99 | $14.01 | $13.23 | $13.77 | $13.66 | 241,519 |
| 2020-10-29 | $13.68 | $14.55 | $13.66 | $14.18 | $14.06 | 161,747 |
| 2020-10-28 | $14.45 | $14.92 | $13.58 | $13.68 | $13.57 | 206,010 |
| 2020-10-27 | $17.01 | $17.01 | $15.05 | $15.44 | $15.31 | 390,523 |
| 2020-10-26 | $17.56 | $17.75 | $16.61 | $17.51 | $17.37 | 143,673 |
| 2020-10-23 | $18.13 | $18.13 | $17.31 | $17.37 | $17.23 | 77,689 |
| 2020-10-22 | $18.29 | $18.29 | $17.50 | $17.71 | $17.56 | 130,818 |
| 2020-10-21 | $18.24 | $18.77 | $17.90 | $18.29 | $18.14 | 79,062 |
| 2020-10-20 | $17.49 | $18.31 | $17.45 | $18.21 | $18.06 | 129,297 |
| 2020-10-19 | $18.35 | $18.40 | $17.32 | $17.40 | $17.26 | 91,588 |
| 2020-10-16 | $19.91 | $19.91 | $18.22 | $18.27 | $18.12 | 165,136 |
| 2020-10-15 | $18.26 | $20.02 | $18.26 | $19.94 | $19.78 | 180,857 |
| 2020-10-14 | $17.86 | $18.48 | $17.67 | $18.03 | $17.88 | 34,723 |
| 2020-10-13 | $18.34 | $18.47 | $17.57 | $17.91 | $17.76 | 49,243 |
| 2020-10-12 | $17.87 | $18.70 | $17.51 | $18.34 | $18.19 | 71,851 |
| 2020-10-09 | $18.44 | $18.45 | $17.71 | $17.86 | $17.71 | 60,238 |
| 2020-10-08 | $18.26 | $18.71 | $18.00 | $18.34 | $18.19 | 57,628 |
| 2020-10-07 | $17.71 | $18.24 | $17.45 | $18.04 | $17.89 | 82,947 |
| 2020-10-06 | $17.96 | $18.19 | $17.51 | $17.52 | $17.38 | 55,096 |
| 2020-10-05 | $17.76 | $18.23 | $17.40 | $17.83 | $17.68 | 52,863 |
| 2020-10-02 | $16.95 | $17.76 | $16.53 | $17.57 | $17.43 | 53,379 |
| 2020-10-01 | $17.37 | $17.57 | $16.95 | $17.23 | $17.09 | 74,624 |
| 2020-09-30 | $17.87 | $17.97 | $17.44 | $17.49 | $17.35 | 160,968 |
| 2020-09-29 | $18.17 | $18.43 | $17.66 | $17.74 | $17.59 | 182,902 |
| 2020-09-28 | $17.19 | $18.44 | $17.17 | $18.10 | $17.95 | 191,401 |
| 2020-09-25 | $16.95 | $17.38 | $16.89 | $16.93 | $16.79 | 168,162 |
| 2020-09-24 | $16.84 | $18.30 | $16.57 | $16.81 | $16.67 | 292,331 |
| 2020-09-23 | $15.28 | $16.35 | $15.28 | $16.11 | $15.98 | 105,846 |
| 2020-09-22 | $15.88 | $15.93 | $15.33 | $15.36 | $15.23 | 112,041 |
| 2020-09-21 | $15.76 | $15.93 | $15.01 | $15.67 | $15.54 | 141,388 |
| 2020-09-18 | $16.82 | $16.96 | $15.90 | $16.33 | $16.20 | 381,131 |
| 2020-09-17 | $16.44 | $16.78 | $16.00 | $16.54 | $16.40 | 144,571 |
| 2020-09-16 | $17.46 | $17.73 | $16.43 | $16.67 | $16.53 | 188,519 |
| 2020-09-15 | $17.25 | $17.57 | $17.08 | $17.45 | $17.31 | 78,213 |
| 2020-09-14 | $16.42 | $17.13 | $16.11 | $17.09 | $16.95 | 164,414 |
| 2020-09-11 | $17.19 | $17.34 | $16.28 | $16.31 | $16.18 | 68,783 |
| 2020-09-10 | $17.71 | $17.80 | $16.86 | $17.14 | $17.00 | 76,863 |
| 2020-09-09 | $17.34 | $17.83 | $17.24 | $17.61 | $17.47 | 63,364 |
| 2020-09-08 | $17.52 | $17.52 | $17.00 | $17.16 | $17.02 | 147,993 |
| 2020-09-04 | $18.17 | $18.31 | $17.29 | $17.84 | $17.69 | 62,230 |
| 2020-09-03 | $18.28 | $18.42 | $17.84 | $18.00 | $17.85 | 83,577 |
| 2020-09-02 | $18.74 | $18.74 | $18.11 | $18.45 | $18.30 | 114,751 |
| 2020-09-01 | $18.21 | $19.07 | $18.13 | $18.90 | $18.74 | 95,285 |
| 2020-08-31 | $18.36 | $18.48 | $18.03 | $18.33 | $18.18 | 195,812 |
| 2020-08-28 | $18.62 | $18.92 | $18.35 | $18.46 | $18.31 | 79,404 |
| 2020-08-27 | $18.85 | $18.85 | $18.19 | $18.38 | $18.23 | 102,172 |
| 2020-08-26 | $18.84 | $19.15 | $18.70 | $18.81 | $18.66 | 53,422 |
| 2020-08-25 | $19.91 | $19.91 | $18.78 | $18.86 | $18.71 | 108,116 |
| 2020-08-24 | $19.65 | $19.94 | $19.60 | $19.91 | $19.75 | 126,962 |
| 2020-08-21 | $19.25 | $19.84 | $19.25 | $19.52 | $19.36 | 134,082 |
| 2020-08-20 | $19.36 | $19.51 | $18.80 | $19.05 | $18.89 | 71,854 |
| 2020-08-19 | $20.01 | $20.58 | $19.57 | $19.62 | $19.46 | 118,848 |
| 2020-08-18 | $20.00 | $20.16 | $19.65 | $20.11 | $19.94 | 82,033 |
| 2020-08-17 | $20.16 | $20.70 | $19.99 | $20.11 | $19.94 | 143,966 |
| 2020-08-14 | $19.32 | $20.70 | $19.32 | $20.44 | $20.27 | 143,663 |
| 2020-08-13 | $19.56 | $19.99 | $19.26 | $19.42 | $19.26 | 150,126 |
| 2020-08-12 | $18.90 | $20.41 | $18.86 | $19.63 | $19.47 | 204,098 |
| 2020-08-11 | $16.64 | $18.45 | $16.58 | $18.34 | $18.19 | 193,676 |
| 2020-08-10 | $17.40 | $18.56 | $16.10 | $16.77 | $16.63 | 303,424 |
| 2020-08-07 | $16.62 | $17.36 | $16.51 | $17.29 | $17.15 | 57,325 |
| 2020-08-06 | $17.31 | $17.73 | $16.70 | $16.86 | $16.72 | 85,890 |
| 2020-08-05 | $17.39 | $17.61 | $17.26 | $17.43 | $17.29 | 64,608 |
| 2020-08-04 | $16.48 | $17.64 | $16.48 | $17.30 | $17.16 | 102,711 |
| 2020-08-03 | $16.91 | $17.21 | $15.95 | $16.64 | $16.50 | 195,989 |
| 2020-07-31 | $17.97 | $18.03 | $16.80 | $16.85 | $16.71 | 113,230 |
| 2020-07-30 | $17.10 | $18.03 | $17.10 | $18.03 | $17.88 | 179,349 |
| 2020-07-29 | $16.17 | $17.70 | $16.17 | $17.42 | $17.28 | 335,056 |
| 2020-07-28 | $16.18 | $16.78 | $16.15 | $16.17 | $16.04 | 126,382 |
| 2020-07-27 | $16.77 | $17.24 | $16.18 | $16.27 | $16.14 | 275,853 |
| 2020-07-24 | $17.02 | $17.34 | $16.72 | $16.81 | $16.67 | 99,417 |
| 2020-07-23 | $17.12 | $17.41 | $16.59 | $17.03 | $16.89 | 138,805 |
| 2020-07-22 | $17.64 | $18.28 | $17.23 | $17.37 | $17.23 | 371,751 |
| 2020-07-21 | $17.30 | $17.65 | $17.25 | $17.60 | $17.46 | 345,521 |
| 2020-07-20 | $17.43 | $17.58 | $17.12 | $17.33 | $17.19 | 94,136 |
| 2020-07-17 | $17.15 | $17.68 | $17.12 | $17.45 | $17.31 | 210,170 |
| 2020-07-16 | $16.81 | $17.18 | $16.46 | $17.11 | $16.97 | 165,286 |
| 2020-07-15 | $16.30 | $17.14 | $16.13 | $16.96 | $16.82 | 261,006 |
| 2020-07-14 | $15.92 | $16.47 | $15.85 | $15.94 | $15.81 | 129,893 |
| 2020-07-13 | $16.10 | $16.45 | $15.85 | $15.99 | $15.86 | 141,424 |
| 2020-07-10 | $15.68 | $15.99 | $15.60 | $15.88 | $15.75 | 148,827 |
| 2020-07-09 | $15.28 | $16.26 | $15.28 | $15.55 | $15.42 | 257,507 |
| 2020-07-08 | $15.40 | $15.40 | $14.45 | $14.80 | $14.68 | 149,304 |
| 2020-07-07 | $14.12 | $15.67 | $14.12 | $15.27 | $15.14 | 144,819 |
| 2020-07-06 | $14.25 | $15.25 | $14.08 | $15.14 | $15.02 | 74,503 |
| 2020-07-02 | $14.17 | $14.44 | $13.73 | $13.95 | $13.84 | 226,697 |
| 2020-07-01 | $14.45 | $14.66 | $13.81 | $13.85 | $13.74 | 124,429 |
| 2020-06-30 | $13.77 | $14.46 | $13.59 | $14.43 | $14.31 | 133,573 |
| 2020-06-29 | $13.33 | $13.95 | $13.18 | $13.89 | $13.78 | 123,253 |
| 2020-06-26 | $12.71 | $13.21 | $12.62 | $13.18 | $13.07 | 150,645 |
| 2020-06-25 | $12.76 | $12.93 | $12.54 | $12.85 | $12.74 | 163,328 |
| 2020-06-24 | $13.08 | $13.08 | $12.44 | $12.87 | $12.76 | 121,333 |
| 2020-06-23 | $13.18 | $13.32 | $12.85 | $13.07 | $12.96 | 81,277 |
| 2020-06-22 | $12.80 | $13.08 | $12.60 | $12.98 | $12.87 | 100,691 |
| 2020-06-19 | $13.39 | $13.40 | $12.70 | $12.91 | $12.80 | 136,443 |
| 2020-06-18 | $13.17 | $13.32 | $12.87 | $13.25 | $13.14 | 90,083 |
| 2020-06-17 | $12.93 | $13.36 | $12.57 | $13.31 | $13.20 | 121,082 |
| 2020-06-16 | $13.18 | $13.18 | $12.39 | $12.96 | $12.85 | 94,455 |
| 2020-06-15 | $11.97 | $12.85 | $11.68 | $12.55 | $12.45 | 159,910 |
| 2020-06-12 | $12.95 | $13.39 | $11.99 | $12.32 | $12.22 | 125,480 |
| 2020-06-11 | $12.97 | $13.15 | $12.20 | $12.47 | $12.37 | 262,045 |
| 2020-06-10 | $13.87 | $13.99 | $13.24 | $13.65 | $13.54 | 166,840 |
| 2020-06-09 | $13.65 | $14.13 | $13.38 | $14.02 | $13.90 | 172,133 |
| 2020-06-08 | $13.66 | $14.29 | $13.65 | $14.06 | $13.94 | 181,186 |
| 2020-06-05 | $14.05 | $14.20 | $13.32 | $13.34 | $13.23 | 267,799 |
| 2020-06-04 | $13.14 | $13.96 | $13.11 | $13.49 | $13.38 | 244,441 |
| 2020-06-03 | $13.36 | $13.68 | $12.91 | $13.21 | $13.10 | 295,896 |
| 2020-06-02 | $12.49 | $13.37 | $12.33 | $13.01 | $12.90 | 247,921 |
| 2020-06-01 | $12.56 | $12.92 | $12.37 | $12.37 | $12.27 | 197,006 |
| 2020-05-29 | $12.75 | $12.88 | $12.20 | $12.60 | $12.50 | 437,122 |
| 2020-05-28 | $12.28 | $13.29 | $12.13 | $12.76 | $12.66 | 552,967 |
| 2020-05-27 | $11.72 | $12.27 | $11.37 | $12.14 | $12.04 | 237,022 |
| 2020-05-26 | $11.10 | $11.89 | $11.06 | $11.41 | $11.32 | 348,102 |
| 2020-05-22 | $11.26 | $11.58 | $10.40 | $10.67 | $10.58 | 434,388 |
| 2020-05-21 | $10.02 | $10.72 | $9.65 | $10.51 | $10.42 | 438,270 |
| 2020-05-20 | $8.75 | $9.40 | $8.75 | $9.17 | $9.09 | 258,847 |
| 2020-05-19 | $8.51 | $8.79 | $8.27 | $8.38 | $8.31 | 129,409 |
| 2020-05-18 | $8.26 | $8.65 | $8.26 | $8.48 | $8.41 | 135,633 |
| 2020-05-15 | $7.40 | $8.05 | $7.40 | $7.89 | $7.83 | 202,756 |
| 2020-05-14 | $7.46 | $7.64 | $7.08 | $7.56 | $7.50 | 205,289 |
| 2020-05-13 | $8.28 | $8.28 | $7.54 | $7.60 | $7.54 | 287,869 |
| 2020-05-12 | $8.87 | $8.89 | $8.36 | $8.36 | $8.29 | 135,366 |
| 2020-05-11 | $8.65 | $8.99 | $8.41 | $8.78 | $8.71 | 105,248 |
| 2020-05-08 | $8.57 | $8.93 | $8.53 | $8.64 | $8.57 | 229,574 |
| 2020-05-07 | $8.78 | $8.93 | $8.48 | $8.63 | $8.56 | 190,044 |
| 2020-05-06 | $8.86 | $8.86 | $8.52 | $8.58 | $8.51 | 97,270 |
| 2020-05-05 | $9.20 | $9.28 | $8.54 | $8.76 | $8.69 | 209,222 |
| 2020-05-04 | $8.82 | $9.08 | $8.51 | $9.03 | $8.96 | 168,825 |
| 2020-05-01 | $8.69 | $9.01 | $8.55 | $9.00 | $8.93 | 134,223 |
| 2020-04-30 | $9.28 | $9.29 | $8.79 | $8.88 | $8.81 | 217,881 |
| 2020-04-29 | $8.83 | $9.73 | $8.83 | $9.50 | $9.42 | 304,733 |
| 2020-04-28 | $8.57 | $8.85 | $8.23 | $8.51 | $8.44 | 154,959 |
| 2020-04-27 | $7.50 | $8.44 | $7.44 | $8.32 | $8.25 | 241,979 |
| 2020-04-24 | $7.22 | $7.53 | $6.96 | $7.41 | $7.35 | 169,805 |
| 2020-04-23 | $7.25 | $7.51 | $7.03 | $7.09 | $7.03 | 360,119 |
| 2020-04-22 | $7.43 | $7.51 | $7.03 | $7.15 | $7.09 | 107,561 |
| 2020-04-21 | $7.37 | $7.46 | $7.09 | $7.27 | $7.21 | 105,487 |
| 2020-04-20 | $8.21 | $8.43 | $7.36 | $7.50 | $7.44 | 269,967 |
| 2020-04-17 | $8.48 | $8.70 | $7.96 | $8.23 | $8.16 | 225,846 |
| 2020-04-16 | $7.12 | $7.99 | $6.64 | $7.93 | $7.86 | 741,419 |
| 2020-04-15 | $7.13 | $7.30 | $6.87 | $7.06 | $7.00 | 131,860 |
| 2020-04-14 | $7.75 | $7.85 | $7.29 | $7.37 | $7.31 | 218,339 |
| 2020-04-13 | $8.32 | $8.32 | $7.32 | $7.55 | $7.49 | 154,494 |
| 2020-04-09 | $8.35 | $8.89 | $8.22 | $8.23 | $8.16 | 244,485 |
| 2020-04-08 | $7.98 | $8.42 | $7.64 | $8.07 | $8.00 | 189,971 |
| 2020-04-07 | $7.67 | $8.10 | $7.46 | $7.87 | $7.81 | 237,769 |
| 2020-04-06 | $6.64 | $7.60 | $6.64 | $7.50 | $7.44 | 285,258 |
| 2020-04-03 | $7.22 | $7.35 | $6.54 | $6.61 | $6.56 | 252,099 |
| 2020-04-02 | $7.47 | $7.72 | $7.16 | $7.24 | $7.18 | 250,488 |
| 2020-04-01 | $8.49 | $8.49 | $7.47 | $7.49 | $7.43 | 211,652 |
| 2020-03-31 | $9.01 | $9.26 | $8.59 | $8.67 | $8.60 | 171,800 |
| 2020-03-30 | $9.57 | $9.61 | $8.93 | $9.00 | $8.93 | 233,747 |
| 2020-03-27 | $9.50 | $9.89 | $8.72 | $9.70 | $9.62 | 210,730 |
| 2020-03-26 | $10.85 | $11.37 | $9.83 | $9.88 | $9.80 | 232,203 |
| 2020-03-25 | $10.58 | $11.23 | $10.26 | $10.41 | $10.32 | 217,475 |
| 2020-03-24 | $10.19 | $10.73 | $9.91 | $10.61 | $10.52 | 253,973 |
| 2020-03-23 | $9.34 | $9.92 | $9.24 | $9.59 | $9.51 | 215,786 |
| 2020-03-20 | $10.87 | $10.97 | $9.05 | $9.30 | $9.22 | 312,316 |
| 2020-03-19 | $10.51 | $11.56 | $10.36 | $10.95 | $10.86 | 233,344 |
| 2020-03-18 | $11.20 | $12.15 | $10.10 | $10.55 | $10.46 | 317,523 |
| 2020-03-17 | $10.61 | $12.24 | $10.48 | $11.79 | $11.69 | 389,867 |
| 2020-03-16 | $10.46 | $11.17 | $10.04 | $10.42 | $10.33 | 281,153 |
| 2020-03-13 | $10.64 | $10.75 | $10.08 | $10.73 | $10.64 | 221,411 |
| 2020-03-12 | $10.10 | $10.63 | $9.85 | $9.93 | $9.85 | 171,937 |
| 2020-03-11 | $11.27 | $11.34 | $10.91 | $11.14 | $11.05 | 169,211 |
| 2020-03-10 | $11.07 | $11.79 | $10.78 | $11.69 | $11.59 | 209,161 |
| 2020-03-09 | $11.21 | $11.29 | $10.37 | $10.50 | $10.41 | 230,920 |
| 2020-03-06 | $12.06 | $12.38 | $11.72 | $12.00 | $11.90 | 248,394 |
| 2020-03-05 | $12.60 | $13.01 | $12.60 | $12.65 | $12.55 | 145,971 |
| 2020-03-04 | $12.73 | $13.20 | $12.48 | $13.19 | $13.08 | 154,622 |
| 2020-03-03 | $12.04 | $12.45 | $11.80 | $12.34 | $12.24 | 182,051 |
| 2020-03-02 | $12.15 | $12.15 | $11.39 | $12.04 | $11.94 | 183,890 |
| 2020-02-28 | $11.60 | $12.19 | $11.54 | $12.10 | $12.00 | 225,675 |
| 2020-02-27 | $12.65 | $12.95 | $12.10 | $12.11 | $12.01 | 303,573 |
| 2020-02-26 | $13.86 | $13.92 | $12.89 | $13.03 | $12.92 | 186,231 |
| 2020-02-25 | $14.97 | $14.98 | $13.64 | $13.78 | $13.67 | 223,316 |
| 2020-02-24 | $15.22 | $15.50 | $14.94 | $14.97 | $14.85 | 191,171 |
| 2020-02-21 | $15.44 | $15.90 | $15.16 | $15.75 | $15.62 | 151,250 |
| 2020-02-20 | $14.55 | $15.55 | $14.53 | $15.51 | $15.38 | 184,857 |
| 2020-02-19 | $13.93 | $14.70 | $13.90 | $14.58 | $14.46 | 211,364 |
| 2020-02-18 | $13.54 | $13.93 | $13.42 | $13.93 | $13.82 | 144,690 |
| 2020-02-14 | $13.76 | $13.82 | $13.50 | $13.58 | $13.47 | 162,177 |
| 2020-02-13 | $13.50 | $13.92 | $13.50 | $13.81 | $13.70 | 131,193 |
| 2020-02-12 | $13.43 | $13.70 | $13.19 | $13.65 | $13.54 | 144,600 |
| 2020-02-11 | $12.95 | $13.73 | $12.95 | $13.35 | $13.24 | 209,032 |
| 2020-02-10 | $12.95 | $13.08 | $12.51 | $12.65 | $12.55 | 77,635 |
| 2020-02-07 | $12.91 | $13.07 | $12.86 | $12.99 | $12.88 | 159,943 |
| 2020-02-06 | $12.89 | $13.11 | $12.76 | $12.99 | $12.88 | 110,096 |
| 2020-02-05 | $12.32 | $12.95 | $12.32 | $12.82 | $12.71 | 95,215 |
| 2020-02-04 | $12.50 | $12.67 | $12.17 | $12.17 | $12.07 | 161,048 |
| 2020-02-03 | $12.80 | $12.81 | $11.97 | $12.30 | $12.20 | 189,353 |
| 2020-01-31 | $13.61 | $13.80 | $12.59 | $12.69 | $12.59 | 324,901 |
| 2020-01-30 | $13.58 | $13.75 | $13.38 | $13.69 | $13.58 | 170,797 |
| 2020-01-29 | $13.90 | $14.08 | $13.75 | $13.81 | $13.70 | 337,539 |
| 2020-01-28 | $13.91 | $13.95 | $13.70 | $13.85 | $13.74 | 417,913 |
| 2020-01-27 | $14.09 | $14.12 | $13.73 | $13.80 | $13.69 | 236,081 |
| 2020-01-24 | $13.79 | $15.29 | $13.45 | $13.68 | $13.57 | 436,516 |
| 2020-01-23 | $13.07 | $13.09 | $12.56 | $12.91 | $12.80 | 264,875 |
| 2020-01-22 | $13.72 | $13.81 | $13.11 | $13.19 | $13.08 | 171,847 |
| 2020-01-21 | $13.91 | $13.92 | $13.39 | $13.64 | $13.53 | 133,697 |
| 2020-01-17 | $14.11 | $14.26 | $13.78 | $14.02 | $13.90 | 133,434 |
| 2020-01-16 | $14.04 | $14.42 | $14.04 | $14.13 | $14.01 | 92,767 |
| 2020-01-15 | $13.66 | $14.16 | $13.66 | $13.97 | $13.86 | 185,139 |
| 2020-01-14 | $13.27 | $13.71 | $13.19 | $13.66 | $13.55 | 217,002 |
| 2020-01-13 | $13.35 | $13.35 | $13.10 | $13.29 | $13.18 | 100,762 |
| 2020-01-10 | $13.12 | $13.38 | $12.99 | $13.37 | $13.26 | 213,444 |
| 2020-01-09 | $12.95 | $13.34 | $12.91 | $13.17 | $13.06 | 158,997 |
| 2020-01-08 | $13.10 | $13.10 | $12.62 | $12.91 | $12.80 | 217,364 |
| 2020-01-07 | $12.49 | $13.13 | $12.35 | $13.11 | $13.00 | 253,119 |
| 2020-01-06 | $13.03 | $13.03 | $12.47 | $12.53 | $12.43 | 145,783 |
| 2020-01-03 | $12.95 | $13.25 | $12.84 | $13.15 | $13.04 | 139,870 |
| 2020-01-02 | $13.13 | $13.32 | $13.01 | $13.21 | $13.10 | 129,611 |
| 2019-12-31 | $12.57 | $12.96 | $12.54 | $12.93 | $12.82 | 121,596 |
| 2019-12-30 | $13.00 | $13.05 | $12.57 | $12.64 | $12.54 | 87,080 |
| 2019-12-27 | $12.75 | $13.00 | $12.60 | $12.90 | $12.79 | 121,640 |
| 2019-12-26 | $12.70 | $12.76 | $12.57 | $12.73 | $12.63 | 106,771 |
| 2019-12-24 | $12.89 | $13.07 | $12.69 | $12.71 | $12.61 | 40,644 |
| 2019-12-23 | $12.90 | $12.96 | $12.74 | $12.84 | $12.73 | 84,244 |
| 2019-12-20 | $13.25 | $13.25 | $12.68 | $12.87 | $12.76 | 280,254 |
| 2019-12-19 | $13.37 | $13.37 | $12.97 | $13.23 | $13.12 | 148,218 |
| 2019-12-18 | $13.31 | $13.44 | $13.07 | $13.37 | $13.26 | 131,820 |
| 2019-12-17 | $13.19 | $13.37 | $13.12 | $13.31 | $13.20 | 68,527 |
| 2019-12-16 | $13.34 | $13.63 | $13.14 | $13.16 | $13.05 | 128,428 |
| 2019-12-13 | $13.38 | $13.59 | $13.15 | $13.30 | $13.19 | 175,252 |
| 2019-12-12 | $13.13 | $13.65 | $13.13 | $13.42 | $13.31 | 130,862 |
| 2019-12-11 | $12.89 | $13.16 | $12.81 | $13.07 | $12.96 | 106,972 |
| 2019-12-10 | $12.90 | $12.90 | $12.66 | $12.84 | $12.73 | 104,545 |
| 2019-12-09 | $12.79 | $12.97 | $12.62 | $12.91 | $12.80 | 106,802 |
| 2019-12-06 | $12.79 | $13.24 | $12.70 | $12.84 | $12.73 | 142,677 |
| 2019-12-05 | $12.71 | $12.95 | $12.60 | $12.74 | $12.64 | 76,587 |
| 2019-12-04 | $12.86 | $13.05 | $12.55 | $12.60 | $12.50 | 165,072 |
| 2019-12-03 | $12.95 | $13.01 | $12.57 | $12.76 | $12.66 | 147,453 |
| 2019-12-02 | $13.46 | $13.54 | $12.94 | $13.15 | $13.04 | 138,592 |
| 2019-11-29 | $13.51 | $13.58 | $13.32 | $13.43 | $13.32 | 64,965 |
| 2019-11-27 | $13.56 | $13.91 | $13.44 | $13.53 | $13.42 | 90,956 |
| 2019-11-26 | $13.58 | $13.85 | $13.33 | $13.69 | $13.58 | 184,433 |
| 2019-11-25 | $13.30 | $13.96 | $13.05 | $13.62 | $13.51 | 120,758 |
| 2019-11-22 | $13.85 | $13.85 | $13.24 | $13.36 | $13.25 | 99,671 |
| 2019-11-21 | $13.96 | $14.02 | $13.68 | $13.75 | $13.64 | 148,592 |
| 2019-11-20 | $13.80 | $14.00 | $13.46 | $13.85 | $13.74 | 183,548 |
| 2019-11-19 | $14.27 | $14.31 | $13.85 | $13.94 | $13.83 | 68,996 |
| 2019-11-18 | $14.67 | $14.86 | $14.22 | $14.28 | $14.16 | 100,846 |
| 2019-11-15 | $15.04 | $15.07 | $14.79 | $14.81 | $14.69 | 77,533 |
| 2019-11-14 | $15.06 | $15.23 | $14.84 | $14.88 | $14.76 | 73,809 |
| 2019-11-13 | $15.15 | $15.28 | $14.71 | $15.16 | $15.04 | 89,336 |
| 2019-11-12 | $15.06 | $15.53 | $14.86 | $15.35 | $15.22 | 61,234 |
| 2019-11-11 | $15.12 | $15.24 | $14.74 | $15.12 | $15.00 | 80,799 |
| 2019-11-08 | $15.37 | $15.50 | $15.12 | $15.14 | $15.02 | 35,135 |
| 2019-11-07 | $15.82 | $15.97 | $15.36 | $15.42 | $15.29 | 96,063 |
| 2019-11-06 | $15.77 | $15.80 | $15.53 | $15.62 | $15.49 | 49,613 |
| 2019-11-05 | $16.01 | $16.46 | $15.61 | $15.79 | $15.66 | 129,506 |
| 2019-11-04 | $15.80 | $16.12 | $15.78 | $15.89 | $15.76 | 148,216 |
| 2019-11-01 | $15.43 | $15.76 | $15.34 | $15.62 | $15.49 | 109,992 |
| 2019-10-31 | $15.71 | $15.71 | $14.83 | $15.37 | $15.24 | 165,457 |
| 2019-10-30 | $16.27 | $16.30 | $15.31 | $15.75 | $15.62 | 175,116 |
| 2019-10-29 | $16.75 | $16.89 | $16.55 | $16.74 | $16.60 | 104,830 |
| 2019-10-28 | $16.90 | $17.12 | $16.87 | $16.90 | $16.76 | 101,159 |
| 2019-10-25 | $16.47 | $16.93 | $16.40 | $16.69 | $16.55 | 100,022 |
| 2019-10-24 | $16.09 | $16.83 | $16.04 | $16.50 | $16.36 | 113,308 |
| 2019-10-23 | $14.93 | $16.51 | $14.49 | $16.26 | $16.13 | 190,435 |
| 2019-10-22 | $16.23 | $16.58 | $15.72 | $16.40 | $16.27 | 105,898 |
| 2019-10-21 | $16.06 | $16.31 | $16.06 | $16.15 | $16.02 | 160,913 |
| 2019-10-18 | $15.40 | $16.55 | $15.40 | $15.99 | $15.86 | 312,822 |
| 2019-10-17 | $16.05 | $16.34 | $16.02 | $16.23 | $16.10 | 48,473 |
| 2019-10-16 | $15.58 | $16.21 | $15.58 | $15.96 | $15.83 | 57,432 |
| 2019-10-15 | $15.20 | $15.74 | $15.20 | $15.57 | $15.44 | 69,698 |
| 2019-10-14 | $15.92 | $16.00 | $15.20 | $15.27 | $15.14 | 138,198 |
| 2019-10-11 | $15.33 | $15.96 | $15.33 | $15.85 | $15.72 | 84,300 |
| 2019-10-10 | $15.35 | $15.52 | $15.02 | $15.06 | $14.94 | 71,048 |
| 2019-10-09 | $15.02 | $15.41 | $15.01 | $15.28 | $15.15 | 109,851 |
| 2019-10-08 | $15.30 | $15.30 | $14.82 | $14.97 | $14.85 | 75,242 |
| 2019-10-07 | $15.06 | $15.38 | $14.76 | $15.32 | $15.19 | 78,340 |
| 2019-10-04 | $15.02 | $15.24 | $14.87 | $15.07 | $14.95 | 68,715 |
| 2019-10-03 | $15.04 | $15.16 | $14.44 | $14.99 | $14.87 | 101,858 |
| 2019-10-02 | $15.58 | $15.77 | $15.00 | $15.06 | $14.94 | 124,454 |
| 2019-10-01 | $16.41 | $16.62 | $15.53 | $15.79 | $15.66 | 151,168 |
| 2019-09-30 | $16.63 | $16.84 | $16.39 | $16.44 | $16.31 | 91,644 |
| 2019-09-27 | $16.86 | $17.14 | $16.57 | $16.63 | $16.49 | 66,266 |
| 2019-09-26 | $16.99 | $17.23 | $16.71 | $16.76 | $16.62 | 62,715 |
| 2019-09-25 | $16.56 | $17.27 | $16.56 | $17.04 | $16.90 | 142,184 |
| 2019-09-24 | $17.17 | $17.28 | $16.58 | $16.74 | $16.60 | 154,728 |
| 2019-09-23 | $16.86 | $17.24 | $16.77 | $17.11 | $16.97 | 70,751 |
| 2019-09-20 | $17.27 | $17.35 | $16.86 | $16.94 | $16.80 | 161,446 |
| 2019-09-19 | $17.75 | $17.75 | $17.14 | $17.25 | $17.11 | 153,488 |
| 2019-09-18 | $17.91 | $17.95 | $17.33 | $17.68 | $17.53 | 163,536 |
| 2019-09-17 | $17.81 | $18.01 | $17.49 | $17.96 | $17.81 | 152,215 |
| 2019-09-16 | $17.84 | $18.21 | $17.61 | $17.82 | $17.67 | 142,341 |
| 2019-09-13 | $18.37 | $18.62 | $17.72 | $17.93 | $17.78 | 197,468 |
| 2019-09-12 | $17.98 | $18.42 | $17.24 | $18.30 | $18.15 | 175,829 |
| 2019-09-11 | $18.22 | $18.22 | $17.50 | $18.08 | $17.93 | 188,610 |
| 2019-09-10 | $17.08 | $18.17 | $16.70 | $18.12 | $17.97 | 204,468 |
| 2019-09-09 | $16.17 | $17.06 | $15.98 | $17.03 | $16.89 | 313,186 |
| 2019-09-06 | $15.52 | $15.80 | $15.05 | $15.37 | $15.24 | 125,506 |
| 2019-09-05 | $14.63 | $15.95 | $14.50 | $15.47 | $15.34 | 209,393 |
| 2019-09-04 | $14.29 | $14.46 | $14.10 | $14.40 | $14.28 | 131,687 |
| 2019-09-03 | $14.14 | $14.30 | $13.78 | $14.12 | $14.00 | 154,583 |
| 2019-08-30 | $14.46 | $14.74 | $14.32 | $14.38 | $14.26 | 62,966 |
| 2019-08-29 | $14.15 | $14.61 | $14.15 | $14.34 | $14.22 | 64,549 |
| 2019-08-28 | $13.71 | $14.28 | $13.62 | $14.08 | $13.96 | 58,749 |
| 2019-08-27 | $14.24 | $14.38 | $13.64 | $13.82 | $13.71 | 96,720 |
| 2019-08-26 | $14.22 | $14.26 | $13.79 | $14.10 | $13.98 | 73,613 |
| 2019-08-23 | $14.57 | $14.57 | $13.76 | $13.94 | $13.83 | 122,653 |
| 2019-08-22 | $14.83 | $14.87 | $14.63 | $14.70 | $14.58 | 56,472 |
| 2019-08-21 | $14.71 | $15.25 | $14.71 | $14.76 | $14.64 | 75,620 |
| 2019-08-20 | $14.50 | $14.66 | $14.14 | $14.54 | $14.42 | 106,357 |
| 2019-08-19 | $14.36 | $14.74 | $14.25 | $14.56 | $14.44 | 107,069 |
| 2019-08-16 | $13.71 | $14.18 | $13.58 | $14.12 | $14.00 | 115,856 |
| 2019-08-15 | $14.24 | $14.25 | $13.52 | $13.65 | $13.54 | 87,169 |
| 2019-08-14 | $14.17 | $14.33 | $13.77 | $14.20 | $14.08 | 187,543 |
| 2019-08-13 | $14.34 | $14.92 | $14.23 | $14.50 | $14.38 | 108,736 |
| 2019-08-12 | $14.69 | $14.85 | $14.33 | $14.37 | $14.25 | 70,847 |
| 2019-08-09 | $15.17 | $15.17 | $14.57 | $14.86 | $14.74 | 106,041 |
| 2019-08-08 | $14.84 | $15.33 | $14.77 | $15.26 | $15.13 | 53,625 |
| 2019-08-07 | $14.59 | $14.91 | $14.58 | $14.74 | $14.62 | 72,764 |
| 2019-08-06 | $14.72 | $14.94 | $14.39 | $14.90 | $14.78 | 116,890 |
| 2019-08-05 | $15.18 | $15.29 | $14.45 | $14.56 | $14.44 | 166,029 |
| 2019-08-02 | $15.76 | $15.76 | $15.18 | $15.58 | $15.45 | 79,007 |
| 2019-08-01 | $16.82 | $17.21 | $15.77 | $15.88 | $15.75 | 127,732 |
| 2019-07-31 | $16.87 | $17.25 | $16.56 | $16.85 | $16.71 | 166,357 |
| 2019-07-30 | $16.12 | $16.85 | $16.05 | $16.85 | $16.71 | 214,784 |
| 2019-07-29 | $15.98 | $16.36 | $15.88 | $16.27 | $16.14 | 131,479 |
| 2019-07-26 | $15.60 | $16.17 | $15.60 | $16.01 | $15.88 | 139,447 |
| 2019-07-25 | $15.25 | $15.74 | $15.15 | $15.58 | $15.45 | 189,770 |
| 2019-07-24 | $14.67 | $15.29 | $14.60 | $15.25 | $15.12 | 151,079 |
| 2019-07-23 | $14.75 | $14.81 | $14.49 | $14.65 | $14.53 | 86,728 |
| 2019-07-22 | $14.73 | $15.07 | $14.73 | $14.73 | $14.61 | 91,993 |
| 2019-07-19 | $14.50 | $14.90 | $14.32 | $14.76 | $14.64 | 100,295 |
| 2019-07-18 | $14.42 | $14.78 | $14.16 | $14.46 | $14.34 | 165,236 |
| 2019-07-17 | $14.94 | $15.07 | $13.59 | $14.65 | $14.53 | 366,504 |
| 2019-07-16 | $14.70 | $15.49 | $14.69 | $15.16 | $15.04 | 191,737 |
| 2019-07-15 | $13.60 | $14.73 | $13.60 | $14.56 | $14.44 | 225,015 |
| 2019-07-12 | $13.50 | $13.91 | $13.44 | $13.62 | $13.51 | 491,812 |
| 2019-07-11 | $14.07 | $14.11 | $13.45 | $13.49 | $13.38 | 109,590 |
| 2019-07-10 | $14.47 | $14.59 | $13.98 | $13.99 | $13.88 | 138,840 |
| 2019-07-09 | $14.47 | $14.74 | $14.16 | $14.39 | $14.27 | 61,700 |
| 2019-07-08 | $14.61 | $14.78 | $14.45 | $14.55 | $14.43 | 92,034 |
| 2019-07-05 | $14.45 | $14.69 | $14.23 | $14.65 | $14.53 | 58,465 |
| 2019-07-03 | $14.15 | $14.70 | $14.14 | $14.50 | $14.38 | 64,890 |
| 2019-07-02 | $14.73 | $15.17 | $14.09 | $14.14 | $14.02 | 291,542 |
| 2019-07-01 | $14.98 | $14.99 | $14.54 | $14.77 | $14.65 | 139,864 |
| 2019-06-28 | $14.20 | $15.28 | $14.20 | $14.71 | $14.59 | 329,333 |
| 2019-06-27 | $13.35 | $14.05 | $13.35 | $14.04 | $13.92 | 136,545 |
| 2019-06-26 | $13.40 | $13.54 | $13.27 | $13.31 | $13.20 | 125,004 |
| 2019-06-25 | $13.45 | $13.55 | $13.27 | $13.29 | $13.18 | 112,552 |
| 2019-06-24 | $13.72 | $13.75 | $13.29 | $13.47 | $13.36 | 183,500 |
| 2019-06-21 | $14.19 | $14.29 | $13.62 | $13.71 | $13.60 | 256,945 |
| 2019-06-20 | $14.65 | $14.77 | $14.22 | $14.25 | $14.13 | 99,528 |
| 2019-06-19 | $14.79 | $14.88 | $14.22 | $14.61 | $14.49 | 159,974 |
| 2019-06-18 | $15.06 | $15.58 | $14.96 | $14.97 | $14.85 | 90,875 |
| 2019-06-17 | $15.25 | $15.32 | $15.00 | $15.05 | $14.93 | 63,321 |
| 2019-06-14 | $15.67 | $15.68 | $15.17 | $15.32 | $15.19 | 110,217 |
| 2019-06-13 | $15.26 | $15.72 | $15.26 | $15.67 | $15.54 | 42,378 |
| 2019-06-12 | $15.38 | $15.43 | $15.06 | $15.21 | $15.09 | 42,068 |
| 2019-06-11 | $15.93 | $16.05 | $15.37 | $15.39 | $15.26 | 103,337 |
| 2019-06-10 | $15.46 | $15.85 | $15.42 | $15.73 | $15.60 | 76,216 |
| 2019-06-07 | $15.00 | $15.46 | $14.78 | $15.35 | $15.22 | 88,125 |
| 2019-06-06 | $15.31 | $15.34 | $14.55 | $14.89 | $14.77 | 78,500 |
| 2019-06-05 | $16.16 | $16.19 | $15.27 | $15.35 | $15.22 | 97,392 |
| 2019-06-04 | $15.26 | $15.98 | $15.24 | $15.95 | $15.82 | 171,952 |
| 2019-06-03 | $15.03 | $15.30 | $14.95 | $15.04 | $14.92 | 103,408 |
| 2019-05-31 | $15.34 | $15.40 | $14.85 | $15.02 | $14.90 | 122,654 |
| 2019-05-30 | $15.62 | $15.85 | $15.21 | $15.56 | $15.43 | 102,289 |
| 2019-05-29 | $16.01 | $16.02 | $15.46 | $15.61 | $15.48 | 68,836 |
| 2019-05-28 | $16.48 | $16.48 | $16.06 | $16.10 | $15.97 | 115,695 |
| 2019-05-24 | $16.69 | $16.69 | $16.31 | $16.50 | $16.36 | 60,402 |
| 2019-05-23 | $16.76 | $16.76 | $16.33 | $16.58 | $16.44 | 93,998 |
| 2019-05-22 | $18.51 | $18.51 | $16.71 | $16.80 | $16.66 | 138,732 |
| 2019-05-21 | $17.32 | $17.59 | $17.02 | $17.07 | $16.93 | 46,970 |
| 2019-05-20 | $17.25 | $17.58 | $17.12 | $17.27 | $17.13 | 69,619 |
| 2019-05-17 | $17.55 | $17.92 | $17.32 | $17.36 | $17.22 | 129,362 |
| 2019-05-16 | $17.72 | $18.29 | $17.61 | $17.81 | $17.66 | 162,517 |
| 2019-05-15 | $17.57 | $17.82 | $17.40 | $17.74 | $17.59 | 81,302 |
| 2019-05-14 | $17.35 | $18.05 | $17.33 | $17.72 | $17.57 | 219,756 |
| 2019-05-13 | $18.06 | $18.06 | $17.17 | $17.35 | $17.21 | 108,944 |
| 2019-05-10 | $18.52 | $18.52 | $18.06 | $18.41 | $18.26 | 66,948 |
| 2019-05-09 | $18.42 | $18.94 | $18.34 | $18.58 | $18.43 | 88,746 |
| 2019-05-08 | $18.66 | $18.83 | $18.36 | $18.36 | $18.21 | 75,514 |
| 2019-05-07 | $18.80 | $18.88 | $18.40 | $18.63 | $18.48 | 57,203 |
| 2019-05-06 | $18.80 | $19.28 | $18.70 | $19.10 | $18.94 | 40,735 |
| 2019-05-03 | $18.86 | $19.26 | $18.49 | $19.12 | $18.96 | 58,520 |
| 2019-05-02 | $18.61 | $18.85 | $18.27 | $18.85 | $18.70 | 118,043 |
| 2019-05-01 | $18.60 | $19.04 | $18.60 | $18.66 | $18.51 | 122,828 |
| 2019-04-30 | $20.64 | $20.64 | $19.28 | $19.53 | $19.37 | 149,085 |
| 2019-04-29 | $19.21 | $20.84 | $19.09 | $20.69 | $20.52 | 177,136 |
| 2019-04-26 | $18.91 | $19.63 | $18.57 | $19.13 | $18.97 | 165,013 |
| 2019-04-25 | $20.59 | $20.69 | $19.72 | $19.82 | $19.66 | 124,047 |
| 2019-04-24 | $20.75 | $20.98 | $20.45 | $20.62 | $20.45 | 84,338 |
| 2019-04-23 | $20.77 | $20.85 | $20.49 | $20.68 | $20.51 | 70,061 |
| 2019-04-22 | $20.12 | $20.92 | $20.08 | $20.66 | $20.49 | 211,343 |
| 2019-04-18 | $20.46 | $20.66 | $19.97 | $20.25 | $20.08 | 49,964 |
| 2019-04-17 | $20.02 | $20.67 | $20.02 | $20.36 | $20.19 | 72,328 |
| 2019-04-16 | $19.79 | $20.09 | $19.61 | $19.96 | $19.80 | 79,363 |
| 2019-04-15 | $20.41 | $20.66 | $19.75 | $19.94 | $19.78 | 205,836 |
| 2019-04-12 | $19.76 | $20.89 | $19.76 | $20.40 | $20.23 | 195,938 |
| 2019-04-11 | $19.80 | $19.93 | $19.38 | $19.59 | $19.43 | 455,800 |
| 2019-04-10 | $20.06 | $20.06 | $19.76 | $19.77 | $19.61 | 73,106 |
| 2019-04-09 | $20.21 | $20.34 | $19.80 | $19.99 | $19.83 | 336,512 |
| 2019-04-08 | $20.20 | $20.44 | $20.07 | $20.26 | $20.09 | 150,911 |
| 2019-04-05 | $20.17 | $20.48 | $20.01 | $20.33 | $20.16 | 86,402 |
| 2019-04-04 | $20.24 | $20.73 | $20.08 | $20.12 | $19.95 | 88,516 |
| 2019-04-03 | $20.45 | $20.83 | $20.15 | $20.21 | $20.04 | 155,447 |
| 2019-04-02 | $20.04 | $20.44 | $19.80 | $20.33 | $20.16 | 100,006 |
| 2019-04-01 | $19.02 | $20.20 | $19.02 | $20.04 | $19.88 | 124,688 |
| 2019-03-29 | $18.96 | $19.30 | $18.76 | $18.98 | $18.82 | 253,284 |
| 2019-03-28 | $18.77 | $19.11 | $18.71 | $19.04 | $18.88 | 112,651 |
| 2019-03-27 | $18.83 | $19.05 | $18.63 | $18.69 | $18.54 | 150,674 |
| 2019-03-26 | $18.64 | $18.97 | $18.45 | $18.92 | $18.76 | 103,891 |
| 2019-03-25 | $18.86 | $19.00 | $18.38 | $18.50 | $18.35 | 150,789 |
| 2019-03-22 | $19.59 | $19.59 | $18.85 | $18.88 | $18.72 | 157,186 |
| 2019-03-21 | $19.78 | $20.21 | $19.54 | $19.60 | $19.44 | 192,775 |
| 2019-03-20 | $19.43 | $19.84 | $18.96 | $19.79 | $19.63 | 295,585 |
| 2019-03-19 | $19.82 | $20.00 | $19.30 | $19.61 | $19.45 | 418,881 |
| 2019-03-18 | $21.97 | $22.07 | $21.25 | $21.40 | $21.22 | 100,474 |
| 2019-03-15 | $22.34 | $22.61 | $21.81 | $21.89 | $21.71 | 194,141 |
| 2019-03-14 | $22.84 | $22.84 | $22.26 | $22.33 | $22.15 | 57,248 |
| 2019-03-13 | $22.81 | $23.19 | $22.76 | $22.83 | $22.64 | 38,894 |
| 2019-03-12 | $23.04 | $23.04 | $22.43 | $22.69 | $22.50 | 41,948 |
| 2019-03-11 | $22.40 | $23.02 | $22.20 | $22.98 | $22.79 | 83,799 |
| 2019-03-08 | $22.37 | $22.65 | $22.29 | $22.40 | $22.22 | 95,037 |
| 2019-03-07 | $22.40 | $22.62 | $22.21 | $22.46 | $22.28 | 64,641 |
| 2019-03-06 | $22.56 | $22.64 | $22.30 | $22.47 | $22.29 | 86,999 |
| 2019-03-05 | $22.62 | $22.85 | $22.15 | $22.56 | $22.37 | 148,882 |
| 2019-03-04 | $23.02 | $23.17 | $22.34 | $22.61 | $22.42 | 99,890 |
| 2019-03-01 | $22.96 | $23.43 | $22.80 | $22.98 | $22.79 | 79,566 |
| 2019-02-28 | $23.33 | $23.33 | $22.49 | $22.81 | $22.62 | 109,552 |
| 2019-02-27 | $23.73 | $23.80 | $23.28 | $23.32 | $23.13 | 67,319 |
| 2019-02-26 | $24.16 | $24.30 | $23.73 | $23.74 | $23.55 | 135,110 |
| 2019-02-25 | $24.76 | $24.93 | $24.15 | $24.15 | $23.95 | 58,575 |
| 2019-02-22 | $24.46 | $24.71 | $24.21 | $24.64 | $24.44 | 80,793 |
| 2019-02-21 | $24.50 | $24.60 | $24.08 | $24.46 | $24.26 | 161,853 |
| 2019-02-20 | $24.33 | $24.99 | $24.33 | $24.45 | $24.25 | 85,465 |
| 2019-02-19 | $24.27 | $24.86 | $24.05 | $24.29 | $24.09 | 151,728 |
| 2019-02-15 | $24.14 | $24.69 | $23.98 | $24.28 | $24.08 | 166,844 |
| 2019-02-14 | $23.75 | $24.21 | $23.75 | $24.06 | $23.86 | 63,110 |
| 2019-02-13 | $23.64 | $24.06 | $23.61 | $23.84 | $23.64 | 88,679 |
| 2019-02-12 | $23.39 | $23.82 | $23.23 | $23.63 | $23.44 | 105,298 |
| 2019-02-11 | $23.16 | $23.31 | $22.80 | $23.18 | $22.99 | 107,245 |
| 2019-02-08 | $23.46 | $23.54 | $22.79 | $23.14 | $22.95 | 43,242 |
| 2019-02-07 | $23.45 | $23.67 | $23.16 | $23.64 | $23.45 | 77,791 |
| 2019-02-06 | $23.75 | $23.81 | $23.40 | $23.60 | $23.41 | 95,052 |
| 2019-02-05 | $23.58 | $23.78 | $23.44 | $23.77 | $23.57 | 192,939 |
| 2019-02-04 | $23.30 | $23.63 | $22.97 | $23.58 | $23.39 | 108,398 |
| 2019-02-01 | $23.60 | $23.90 | $23.16 | $23.30 | $23.11 | 96,306 |
| 2019-01-31 | $24.09 | $24.09 | $23.27 | $23.58 | $23.39 | 243,134 |
| 2019-01-30 | $24.03 | $24.32 | $23.65 | $24.19 | $23.99 | 150,711 |
| 2019-01-29 | $23.71 | $24.24 | $23.62 | $23.87 | $23.67 | 99,717 |
| 2019-01-28 | $23.78 | $23.78 | $23.24 | $23.67 | $23.48 | 165,475 |
| 2019-01-25 | $23.77 | $24.38 | $23.55 | $23.84 | $23.64 | 165,051 |
| 2019-01-24 | $24.44 | $24.44 | $22.27 | $23.50 | $23.31 | 390,032 |
| 2019-01-23 | $22.32 | $22.66 | $21.87 | $22.38 | $22.20 | 215,223 |
| 2019-01-22 | $22.32 | $22.41 | $21.76 | $22.23 | $22.05 | 237,161 |
| 2019-01-18 | $22.10 | $22.57 | $21.75 | $22.32 | $22.14 | 99,725 |
| 2019-01-17 | $21.46 | $21.96 | $20.98 | $21.89 | $21.71 | 222,550 |
| 2019-01-16 | $20.96 | $21.54 | $20.96 | $21.45 | $21.27 | 104,518 |
| 2019-01-15 | $21.24 | $21.47 | $20.54 | $20.95 | $20.78 | 114,899 |
| 2019-01-14 | $20.81 | $21.37 | $20.51 | $21.17 | $21.00 | 120,968 |
| 2019-01-11 | $20.64 | $21.40 | $20.49 | $21.06 | $20.89 | 184,101 |
| 2019-01-10 | $20.78 | $20.99 | $20.49 | $20.71 | $20.54 | 80,280 |
| 2019-01-09 | $20.46 | $20.96 | $19.97 | $20.93 | $20.76 | 154,953 |
| 2019-01-08 | $20.30 | $20.59 | $20.07 | $20.40 | $20.23 | 72,410 |
| 2019-01-07 | $19.75 | $20.28 | $19.58 | $20.01 | $19.85 | 106,374 |
| 2019-01-04 | $19.59 | $20.10 | $19.52 | $19.82 | $19.66 | 61,747 |
| 2019-01-03 | $19.55 | $19.82 | $19.05 | $19.40 | $19.24 | 142,582 |
| 2019-01-02 | $18.84 | $20.21 | $18.84 | $19.70 | $19.54 | 121,293 |
| 2018-12-31 | $18.92 | $19.20 | $18.73 | $19.20 | $19.04 | 73,524 |
| 2018-12-28 | $19.34 | $19.88 | $18.59 | $18.91 | $18.75 | 146,597 |
| 2018-12-27 | $18.93 | $19.41 | $18.63 | $19.38 | $19.22 | 78,447 |
| 2018-12-26 | $18.73 | $19.25 | $18.39 | $19.22 | $19.06 | 74,848 |
| 2018-12-24 | $18.54 | $18.95 | $18.13 | $18.64 | $18.49 | 69,466 |
| 2018-12-21 | $19.13 | $19.13 | $18.22 | $18.64 | $18.49 | 151,167 |
| 2018-12-20 | $18.65 | $19.57 | $18.20 | $19.08 | $18.92 | 116,165 |
| 2018-12-19 | $19.53 | $19.74 | $18.75 | $18.84 | $18.69 | 100,183 |
| 2018-12-18 | $18.87 | $19.82 | $18.27 | $19.65 | $19.49 | 277,990 |
| 2018-12-17 | $18.69 | $19.09 | $18.23 | $18.69 | $18.54 | 159,745 |
| 2018-12-14 | $18.97 | $19.27 | $18.61 | $18.77 | $18.62 | 90,494 |
| 2018-12-13 | $20.26 | $20.57 | $19.10 | $19.17 | $19.01 | 90,457 |
| 2018-12-12 | $20.88 | $21.20 | $20.22 | $20.25 | $20.08 | 92,246 |
| 2018-12-11 | $20.75 | $20.97 | $20.27 | $20.69 | $20.52 | 112,295 |
| 2018-12-10 | $20.72 | $21.01 | $20.07 | $20.46 | $20.29 | 84,709 |
| 2018-12-07 | $20.37 | $21.30 | $20.37 | $20.80 | $20.63 | 137,123 |
| 2018-12-06 | $20.00 | $20.56 | $19.92 | $20.25 | $20.08 | 261,707 |
| 2018-12-04 | $22.54 | $22.54 | $20.22 | $20.42 | $20.25 | 236,247 |
| 2018-12-03 | $23.03 | $23.41 | $22.34 | $22.59 | $22.40 | 140,797 |
| 2018-11-30 | $22.43 | $22.86 | $22.43 | $22.78 | $22.59 | 77,533 |
| 2018-11-29 | $22.34 | $22.62 | $21.94 | $22.41 | $22.23 | 139,344 |
| 2018-11-28 | $21.78 | $22.71 | $21.39 | $22.38 | $22.20 | 270,065 |
| 2018-11-27 | $22.31 | $22.68 | $21.61 | $21.77 | $21.59 | 107,752 |
| 2018-11-26 | $23.14 | $23.27 | $22.29 | $22.48 | $22.30 | 230,784 |
| 2018-11-23 | $23.02 | $23.04 | $22.56 | $22.92 | $22.73 | 40,013 |
| 2018-11-21 | $23.35 | $23.80 | $23.06 | $23.10 | $22.91 | 59,123 |
| 2018-11-20 | $23.91 | $24.24 | $23.25 | $23.27 | $23.08 | 93,092 |
| 2018-11-19 | $24.11 | $24.31 | $23.74 | $24.09 | $23.89 | 86,771 |
| 2018-11-16 | $24.11 | $24.47 | $23.84 | $24.24 | $24.04 | 93,333 |
| 2018-11-15 | $23.67 | $24.59 | $23.67 | $24.30 | $24.10 | 119,769 |
| 2018-11-14 | $23.87 | $24.07 | $23.41 | $23.52 | $23.33 | 65,029 |
| 2018-11-13 | $23.80 | $24.10 | $23.54 | $23.66 | $23.47 | 69,184 |
| 2018-11-12 | $23.96 | $24.08 | $23.56 | $23.68 | $23.49 | 109,496 |
| 2018-11-09 | $25.01 | $25.02 | $23.76 | $23.90 | $23.70 | 90,458 |
| 2018-11-08 | $25.30 | $25.46 | $24.89 | $25.19 | $24.98 | 89,291 |
| 2018-11-07 | $25.78 | $25.84 | $24.71 | $25.35 | $25.14 | 154,190 |
| 2018-11-06 | $25.17 | $25.77 | $25.03 | $25.67 | $25.46 | 71,900 |
| 2018-11-05 | $25.40 | $25.70 | $25.12 | $25.24 | $25.03 | 82,279 |
| 2018-11-02 | $25.32 | $25.72 | $24.92 | $25.36 | $25.15 | 106,621 |
| 2018-11-01 | $25.23 | $25.66 | $25.06 | $25.20 | $24.99 | 69,992 |
| 2018-10-31 | $25.64 | $25.72 | $24.63 | $25.03 | $24.82 | 168,100 |
| 2018-10-30 | $24.88 | $25.90 | $24.59 | $25.41 | $25.20 | 97,564 |
| 2018-10-29 | $24.80 | $25.61 | $24.43 | $25.04 | $24.83 | 114,315 |
| 2018-10-26 | $24.62 | $25.16 | $24.01 | $24.44 | $24.24 | 113,277 |
| 2018-10-25 | $25.20 | $25.87 | $24.62 | $25.09 | $24.88 | 124,356 |
| 2018-10-24 | $24.50 | $26.67 | $24.21 | $25.26 | $25.05 | 325,100 |
| 2018-10-23 | $24.15 | $24.77 | $23.51 | $24.19 | $23.99 | 182,036 |
| 2018-10-22 | $24.77 | $24.96 | $23.89 | $24.64 | $24.44 | 168,741 |
| 2018-10-19 | $25.15 | $25.23 | $24.56 | $25.01 | $24.80 | 70,818 |
| 2018-10-18 | $25.94 | $25.94 | $24.92 | $25.14 | $24.93 | 86,650 |
| 2018-10-17 | $26.13 | $26.13 | $25.14 | $25.96 | $25.75 | 117,604 |
| 2018-10-16 | $25.39 | $26.09 | $24.45 | $26.02 | $25.81 | 73,623 |
| 2018-10-15 | $25.15 | $25.44 | $24.95 | $25.20 | $24.99 | 129,681 |
| 2018-10-12 | $25.84 | $26.01 | $24.90 | $25.16 | $24.95 | 145,146 |
| 2018-10-11 | $25.65 | $26.38 | $25.37 | $25.45 | $25.24 | 193,079 |
| 2018-10-10 | $27.17 | $27.17 | $25.66 | $25.71 | $25.50 | 160,252 |
| 2018-10-09 | $27.35 | $27.91 | $27.10 | $27.23 | $27.01 | 95,568 |
| 2018-10-08 | $27.45 | $27.78 | $27.05 | $27.45 | $27.22 | 88,262 |
| 2018-10-05 | $28.45 | $28.47 | $26.72 | $27.53 | $27.30 | 189,755 |
| 2018-10-04 | $29.83 | $29.98 | $28.79 | $28.98 | $28.74 | 55,366 |
| 2018-10-03 | $29.32 | $30.18 | $29.06 | $29.85 | $29.60 | 102,398 |
| 2018-10-02 | $29.35 | $29.52 | $29.14 | $29.17 | $28.93 | 143,252 |
| 2018-10-01 | $29.15 | $29.70 | $29.15 | $29.37 | $29.13 | 90,037 |
| 2018-09-28 | $29.01 | $29.11 | $28.71 | $29.06 | $28.82 | 111,360 |
| 2018-09-27 | $29.82 | $29.90 | $29.01 | $29.09 | $28.85 | 152,500 |
| 2018-09-26 | $30.08 | $30.30 | $29.62 | $29.69 | $29.45 | 87,702 |
| 2018-09-25 | $30.57 | $30.57 | $29.96 | $30.02 | $29.77 | 91,553 |
| 2018-09-24 | $29.96 | $30.60 | $29.28 | $30.57 | $30.32 | 172,905 |
| 2018-09-21 | $30.34 | $30.67 | $29.89 | $30.09 | $29.84 | 195,339 |
| 2018-09-20 | $30.92 | $31.06 | $30.31 | $30.32 | $30.07 | 105,367 |
| 2018-09-19 | $31.03 | $31.57 | $30.56 | $30.79 | $30.54 | 93,714 |
| 2018-09-18 | $30.16 | $31.10 | $29.79 | $31.02 | $30.77 | 145,223 |
| 2018-09-17 | $31.30 | $31.59 | $30.14 | $30.16 | $29.91 | 139,946 |
| 2018-09-14 | $30.87 | $31.42 | $30.68 | $31.18 | $30.92 | 127,701 |
| 2018-09-13 | $31.30 | $31.45 | $30.59 | $30.86 | $30.61 | 108,367 |
| 2018-09-12 | $31.49 | $31.88 | $31.03 | $31.28 | $31.02 | 79,776 |
| 2018-09-11 | $32.27 | $32.34 | $31.19 | $31.29 | $31.03 | 97,892 |
| 2018-09-10 | $31.09 | $32.33 | $31.00 | $32.28 | $32.01 | 115,501 |
| 2018-09-07 | $30.43 | $31.00 | $30.30 | $30.94 | $30.69 | 98,168 |
| 2018-09-06 | $30.46 | $30.79 | $30.25 | $30.42 | $30.17 | 58,052 |
| 2018-09-05 | $30.25 | $30.66 | $29.91 | $30.52 | $30.27 | 79,802 |
| 2018-09-04 | $29.84 | $30.35 | $29.30 | $30.29 | $30.04 | 202,458 |
| 2018-08-31 | $29.94 | $30.00 | $29.17 | $29.87 | $29.62 | 97,075 |
| 2018-08-30 | $30.12 | $30.31 | $29.54 | $30.01 | $29.76 | 114,637 |
| 2018-08-29 | $29.51 | $30.23 | $29.33 | $30.13 | $29.88 | 112,092 |
| 2018-08-28 | $29.22 | $29.64 | $28.96 | $29.39 | $29.15 | 83,838 |
| 2018-08-27 | $28.89 | $29.45 | $28.71 | $29.15 | $28.91 | 86,748 |
| 2018-08-24 | $28.92 | $28.98 | $28.50 | $28.72 | $28.48 | 72,346 |
| 2018-08-23 | $29.50 | $29.55 | $28.76 | $28.80 | $28.56 | 167,572 |
| 2018-08-22 | $30.47 | $30.66 | $29.45 | $29.54 | $29.30 | 152,621 |
| 2018-08-21 | $30.86 | $31.55 | $30.43 | $30.47 | $30.22 | 144,981 |
| 2018-08-20 | $30.25 | $30.85 | $30.16 | $30.66 | $30.41 | 93,997 |
| 2018-08-17 | $30.00 | $30.44 | $29.70 | $30.25 | $30.00 | 110,273 |
| 2018-08-16 | $29.95 | $30.30 | $29.95 | $30.09 | $29.84 | 65,179 |
| 2018-08-15 | $30.11 | $30.34 | $29.62 | $29.82 | $29.58 | 134,757 |
| 2018-08-14 | $30.35 | $30.76 | $30.02 | $30.28 | $30.03 | 77,260 |
| 2018-08-13 | $31.11 | $31.35 | $30.11 | $30.28 | $30.03 | 114,116 |
| 2018-08-10 | $30.19 | $31.07 | $30.16 | $31.00 | $30.75 | 94,997 |
| 2018-08-09 | $30.06 | $30.45 | $29.97 | $30.36 | $30.11 | 98,772 |
| 2018-08-08 | $30.13 | $30.39 | $29.75 | $30.07 | $29.82 | 95,115 |
| 2018-08-07 | $30.00 | $30.20 | $29.65 | $30.02 | $29.77 | 75,457 |
| 2018-08-06 | $29.50 | $30.00 | $29.30 | $29.96 | $29.71 | 86,209 |
| 2018-08-03 | $29.64 | $30.03 | $28.80 | $29.33 | $29.09 | 105,452 |
| 2018-08-02 | $28.65 | $29.83 | $28.65 | $29.77 | $29.53 | 109,547 |
| 2018-08-01 | $28.91 | $29.25 | $28.10 | $28.79 | $28.55 | 206,446 |
| 2018-07-31 | $29.02 | $29.83 | $28.96 | $28.98 | $28.74 | 132,364 |
| 2018-07-30 | $29.31 | $29.69 | $28.95 | $28.99 | $28.75 | 123,652 |
| 2018-07-27 | $28.30 | $29.43 | $28.02 | $29.10 | $28.86 | 177,174 |
| 2018-07-26 | $28.30 | $28.35 | $26.36 | $28.15 | $27.92 | 349,478 |
| 2018-07-25 | $28.40 | $29.23 | $27.66 | $28.85 | $28.61 | 239,154 |
| 2018-07-24 | $30.76 | $30.77 | $28.35 | $28.44 | $28.21 | 375,071 |
| 2018-07-23 | $30.27 | $30.51 | $29.79 | $30.44 | $30.19 | 148,354 |
| 2018-07-20 | $30.70 | $30.99 | $29.91 | $30.39 | $30.14 | 115,985 |
| 2018-07-19 | $29.94 | $30.66 | $29.54 | $30.60 | $30.35 | 96,114 |
| 2018-07-18 | $29.82 | $30.03 | $29.05 | $29.92 | $29.67 | 142,295 |
| 2018-07-17 | $28.41 | $29.95 | $28.41 | $29.72 | $29.48 | 235,995 |
| 2018-07-16 | $30.15 | $30.68 | $28.07 | $28.36 | $28.13 | 257,029 |
| 2018-07-13 | $30.32 | $30.75 | $29.75 | $29.92 | $29.67 | 142,615 |
| 2018-07-12 | $30.79 | $31.09 | $30.13 | $30.31 | $30.06 | 161,510 |
| 2018-07-11 | $32.15 | $32.48 | $30.53 | $30.58 | $30.33 | 261,436 |
| 2018-07-10 | $33.49 | $33.59 | $32.06 | $32.47 | $32.20 | 117,708 |
| 2018-07-09 | $33.35 | $34.37 | $33.23 | $33.49 | $33.22 | 168,679 |
| 2018-07-06 | $33.14 | $33.23 | $32.21 | $33.02 | $32.75 | 150,725 |
| 2018-07-05 | $31.50 | $32.91 | $31.17 | $32.87 | $32.60 | 208,241 |
| 2018-07-03 | $31.32 | $31.88 | $30.93 | $31.03 | $30.78 | 65,878 |
| 2018-07-02 | $31.42 | $32.02 | $31.13 | $31.32 | $31.06 | 260,340 |
| 2018-06-29 | $31.12 | $31.90 | $31.08 | $31.50 | $31.24 | 104,368 |
| 2018-06-28 | $31.07 | $31.61 | $30.28 | $30.97 | $30.72 | 197,789 |
| 2018-06-27 | $31.89 | $32.45 | $31.13 | $31.14 | $30.88 | 162,899 |
| 2018-06-26 | $31.75 | $32.12 | $31.22 | $31.92 | $31.66 | 82,419 |
| 2018-06-25 | $31.69 | $32.29 | $31.20 | $31.61 | $31.35 | 242,438 |
| 2018-06-22 | $32.17 | $32.40 | $31.18 | $31.98 | $31.72 | 575,325 |
| 2018-06-21 | $32.59 | $32.68 | $31.89 | $32.05 | $31.79 | 135,182 |
| 2018-06-20 | $32.16 | $32.63 | $31.65 | $32.44 | $32.17 | 98,833 |
| 2018-06-19 | $32.64 | $32.92 | $31.83 | $32.15 | $31.89 | 118,443 |
| 2018-06-18 | $33.28 | $33.57 | $32.75 | $32.86 | $32.59 | 75,133 |
| 2018-06-15 | $32.55 | $33.52 | $32.07 | $33.46 | $33.19 | 188,260 |
| 2018-06-14 | $33.28 | $33.49 | $32.36 | $32.60 | $32.33 | 149,474 |
| 2018-06-13 | $34.15 | $35.19 | $33.39 | $33.41 | $33.14 | 323,838 |
| 2018-06-12 | $32.94 | $34.22 | $32.49 | $33.87 | $33.59 | 261,699 |
| 2018-06-11 | $32.75 | $32.98 | $32.11 | $32.70 | $32.43 | 310,976 |
| 2018-06-08 | $31.66 | $32.73 | $31.66 | $32.50 | $32.23 | 248,455 |
| 2018-06-07 | $31.45 | $31.85 | $30.66 | $31.66 | $31.40 | 150,335 |
| 2018-06-06 | $32.50 | $32.50 | $30.69 | $31.44 | $31.18 | 366,157 |
| 2018-06-05 | $30.56 | $32.42 | $30.04 | $30.58 | $30.33 | 178,351 |
| 2018-06-04 | $31.50 | $31.80 | $30.18 | $30.31 | $30.06 | 162,030 |
| 2018-06-01 | $30.33 | $31.56 | $30.00 | $31.41 | $31.15 | 141,502 |
| 2018-05-31 | $31.00 | $31.00 | $29.98 | $30.08 | $29.83 | 121,399 |
| 2018-05-30 | $30.66 | $31.33 | $30.66 | $31.03 | $30.78 | 155,501 |
| 2018-05-29 | $29.94 | $30.88 | $28.13 | $30.61 | $30.36 | 450,637 |
| 2018-05-25 | $30.94 | $31.26 | $29.93 | $30.36 | $30.11 | 363,129 |
| 2018-05-24 | $30.65 | $31.46 | $30.51 | $30.92 | $30.67 | 78,659 |
| 2018-05-23 | $30.57 | $30.81 | $30.02 | $30.66 | $30.41 | 79,956 |
| 2018-05-22 | $31.86 | $32.47 | $30.59 | $30.62 | $30.37 | 81,441 |
| 2018-05-21 | $31.50 | $32.40 | $31.37 | $31.76 | $31.50 | 146,990 |
| 2018-05-18 | $31.08 | $31.57 | $31.07 | $31.31 | $31.05 | 65,729 |
| 2018-05-17 | $30.56 | $31.55 | $30.56 | $30.95 | $30.70 | 111,992 |
| 2018-05-16 | $30.81 | $31.38 | $30.58 | $30.72 | $30.47 | 134,162 |
| 2018-05-15 | $31.26 | $31.67 | $30.53 | $30.75 | $30.50 | 132,228 |
| 2018-05-14 | $31.11 | $31.44 | $30.78 | $31.33 | $31.07 | 144,679 |
| 2018-05-11 | $30.42 | $31.18 | $30.42 | $31.01 | $30.76 | 108,578 |
| 2018-05-10 | $29.17 | $30.31 | $29.10 | $30.29 | $30.04 | 166,039 |
| 2018-05-09 | $28.78 | $29.09 | $28.25 | $29.05 | $28.81 | 243,995 |
| 2018-05-08 | $28.03 | $29.06 | $27.74 | $28.75 | $28.51 | 135,906 |
| 2018-05-07 | $27.94 | $28.50 | $27.79 | $28.18 | $27.95 | 184,364 |
| 2018-05-04 | $27.73 | $28.37 | $27.60 | $27.91 | $27.68 | 339,493 |
| 2018-05-03 | $27.97 | $28.10 | $27.50 | $27.73 | $27.50 | 155,652 |
| 2018-05-02 | $27.50 | $28.25 | $27.19 | $28.11 | $27.88 | 185,861 |
| 2018-05-01 | $27.71 | $28.20 | $27.44 | $27.60 | $27.37 | 155,854 |
| 2018-04-30 | $28.40 | $28.41 | $27.55 | $27.75 | $27.52 | 122,794 |
| 2018-04-27 | $27.95 | $28.27 | $27.75 | $28.23 | $28.00 | 112,231 |
| 2018-04-26 | $30.45 | $30.45 | $27.13 | $27.73 | $27.50 | 296,018 |
| 2018-04-25 | $28.98 | $30.00 | $28.16 | $28.46 | $28.23 | 246,940 |
| 2018-04-24 | $29.99 | $30.21 | $28.15 | $28.86 | $28.62 | 222,107 |
| 2018-04-23 | $30.04 | $30.04 | $29.66 | $29.82 | $29.58 | 86,422 |
| 2018-04-20 | $30.20 | $30.35 | $29.73 | $29.95 | $29.70 | 110,994 |
| 2018-04-19 | $30.68 | $30.70 | $29.94 | $30.30 | $30.05 | 77,191 |
| 2018-04-18 | $30.63 | $31.11 | $30.20 | $30.72 | $30.47 | 96,833 |
| 2018-04-17 | $31.11 | $31.49 | $29.78 | $30.63 | $30.38 | 105,919 |
| 2018-04-16 | $29.33 | $30.91 | $29.25 | $30.67 | $30.42 | 186,307 |
| 2018-04-13 | $29.92 | $29.92 | $29.19 | $29.34 | $29.10 | 74,420 |
| 2018-04-12 | $29.86 | $30.11 | $29.59 | $29.66 | $29.42 | 101,600 |
| 2018-04-11 | $29.57 | $30.17 | $29.46 | $29.65 | $29.41 | 106,712 |
| 2018-04-10 | $29.10 | $30.00 | $28.98 | $29.77 | $29.53 | 143,962 |
| 2018-04-09 | $29.09 | $29.75 | $28.47 | $28.82 | $28.58 | 145,458 |
| 2018-04-06 | $30.03 | $30.46 | $28.65 | $29.02 | $28.78 | 173,933 |
| 2018-04-05 | $30.58 | $30.91 | $29.31 | $30.16 | $29.91 | 130,413 |
| 2018-04-04 | $30.16 | $30.44 | $29.16 | $30.31 | $30.06 | 172,878 |
| 2018-04-03 | $28.89 | $30.58 | $28.01 | $30.44 | $30.19 | 285,878 |
| 2018-04-02 | $29.70 | $30.20 | $28.34 | $28.71 | $28.47 | 180,091 |
| 2018-03-29 | $29.91 | $30.31 | $29.73 | $29.83 | $29.59 | 247,994 |
| 2018-03-28 | $29.24 | $30.23 | $29.24 | $29.52 | $29.28 | 192,237 |
| 2018-03-27 | $30.44 | $30.44 | $28.55 | $29.18 | $28.94 | 321,315 |
| 2018-03-26 | $30.09 | $30.78 | $29.67 | $30.40 | $30.15 | 213,076 |
| 2018-03-23 | $31.31 | $31.75 | $29.66 | $29.92 | $29.67 | 319,698 |
| 2018-03-22 | $31.93 | $32.52 | $31.17 | $31.26 | $31.00 | 243,263 |
| 2018-03-21 | $31.99 | $33.18 | $31.94 | $32.02 | $31.76 | 445,178 |
| 2018-03-20 | $32.03 | $32.50 | $31.73 | $31.83 | $31.57 | 355,611 |
| 2018-03-19 | $31.89 | $33.36 | $31.59 | $31.97 | $31.71 | 413,198 |
| 2018-03-16 | $32.23 | $32.38 | $30.85 | $31.80 | $31.54 | 343,716 |
| 2018-03-15 | $29.04 | $32.38 | $29.04 | $32.05 | $31.79 | 941,147 |
| 2018-03-14 | $27.32 | $27.48 | $26.71 | $26.92 | $26.70 | 74,495 |
| 2018-03-13 | $27.05 | $27.71 | $26.99 | $27.21 | $26.99 | 168,954 |
| 2018-03-12 | $27.73 | $27.73 | $26.76 | $26.93 | $26.71 | 156,137 |
| 2018-03-09 | $26.76 | $27.68 | $26.45 | $27.53 | $27.30 | 123,473 |
| 2018-03-08 | $26.51 | $26.95 | $26.04 | $26.60 | $26.38 | 71,216 |
| 2018-03-07 | $25.86 | $26.50 | $25.61 | $26.40 | $26.18 | 126,725 |
| 2018-03-06 | $25.85 | $26.34 | $25.70 | $26.06 | $25.85 | 103,619 |
| 2018-03-05 | $26.85 | $26.85 | $25.69 | $25.87 | $25.66 | 216,278 |
| 2018-03-02 | $25.94 | $27.05 | $25.76 | $26.96 | $26.74 | 340,788 |
| 2018-03-01 | $25.80 | $26.61 | $25.66 | $26.12 | $25.91 | 96,209 |
| 2018-02-28 | $26.43 | $26.64 | $25.79 | $25.82 | $25.61 | 156,229 |
| 2018-02-27 | $27.63 | $27.63 | $26.24 | $26.29 | $26.07 | 147,957 |
| 2018-02-26 | $27.00 | $27.63 | $26.35 | $27.52 | $27.29 | 226,115 |
| 2018-02-23 | $27.00 | $27.24 | $26.00 | $26.32 | $26.10 | 95,254 |
| 2018-02-22 | $26.22 | $27.02 | $26.22 | $26.86 | $26.64 | 174,626 |
| 2018-02-21 | $25.61 | $26.29 | $25.61 | $26.05 | $25.84 | 142,004 |
| 2018-02-20 | $26.12 | $26.39 | $25.30 | $25.51 | $25.30 | 143,124 |
| 2018-02-16 | $26.28 | $27.02 | $26.07 | $26.25 | $26.03 | 107,916 |
| 2018-02-15 | $26.99 | $27.26 | $25.80 | $26.37 | $26.15 | 142,008 |
| 2018-02-14 | $26.99 | $27.53 | $26.28 | $26.77 | $26.55 | 265,871 |
| 2018-02-13 | $25.42 | $26.92 | $25.16 | $26.83 | $26.61 | 354,675 |
| 2018-02-12 | $26.08 | $26.44 | $25.49 | $25.54 | $25.33 | 105,275 |
| 2018-02-09 | $26.34 | $26.57 | $25.45 | $26.00 | $25.79 | 148,237 |
| 2018-02-08 | $27.74 | $27.74 | $26.05 | $26.16 | $25.95 | 193,756 |
| 2018-02-07 | $27.16 | $28.18 | $26.81 | $27.72 | $27.49 | 222,386 |
| 2018-02-06 | $28.49 | $29.38 | $26.35 | $27.18 | $26.96 | 390,128 |
| 2018-02-05 | $29.29 | $29.94 | $29.04 | $29.20 | $28.96 | 245,910 |
| 2018-02-02 | $29.73 | $29.87 | $28.73 | $29.40 | $29.16 | 169,664 |
| 2018-02-01 | $29.22 | $30.23 | $29.00 | $30.00 | $29.75 | 212,044 |
| 2018-01-31 | $28.30 | $29.39 | $28.23 | $29.33 | $29.09 | 253,529 |
| 2018-01-30 | $27.75 | $28.81 | $26.36 | $28.03 | $27.80 | 485,786 |
| 2018-01-29 | $29.05 | $29.58 | $28.74 | $29.52 | $29.28 | 189,402 |
| 2018-01-26 | $28.37 | $29.16 | $27.95 | $29.06 | $28.82 | 121,510 |
| 2018-01-25 | $28.47 | $28.71 | $27.70 | $28.26 | $28.03 | 109,020 |
| 2018-01-24 | $28.38 | $28.86 | $27.80 | $28.45 | $28.22 | 170,703 |
| 2018-01-23 | $28.93 | $29.11 | $27.45 | $28.33 | $28.10 | 69,529 |
| 2018-01-22 | $28.83 | $29.51 | $28.39 | $28.91 | $28.67 | 74,335 |
| 2018-01-19 | $27.90 | $29.12 | $27.42 | $28.86 | $28.62 | 95,550 |
| 2018-01-18 | $27.82 | $27.97 | $27.44 | $27.90 | $27.67 | 68,953 |
| 2018-01-17 | $27.66 | $27.88 | $26.98 | $27.86 | $27.63 | 100,941 |
| 2018-01-16 | $28.10 | $28.53 | $27.32 | $27.55 | $27.32 | 73,609 |
| 2018-01-12 | $28.56 | $28.84 | $27.76 | $27.99 | $27.76 | 72,736 |
| 2018-01-11 | $27.42 | $28.70 | $25.16 | $28.64 | $28.40 | 203,214 |
| 2018-01-10 | $27.74 | $27.78 | $27.29 | $27.32 | $27.10 | 57,166 |
| 2018-01-09 | $28.09 | $28.39 | $27.48 | $27.85 | $27.62 | 127,643 |
| 2018-01-08 | $27.10 | $28.04 | $26.65 | $27.74 | $27.51 | 134,072 |
| 2018-01-05 | $27.53 | $27.58 | $26.80 | $27.09 | $26.87 | 96,441 |
| 2018-01-04 | $28.11 | $28.11 | $27.16 | $27.42 | $27.19 | 114,275 |
| 2018-01-03 | $28.04 | $28.74 | $27.87 | $27.96 | $27.73 | 102,003 |
| 2018-01-02 | $28.95 | $29.61 | $27.96 | $28.10 | $27.87 | 156,726 |
| 2017-12-29 | $28.78 | $28.95 | $28.44 | $28.73 | $28.49 | 117,156 |
| 2017-12-28 | $28.88 | $28.94 | $28.49 | $28.77 | $28.53 | 70,329 |
| 2017-12-27 | $29.04 | $29.04 | $28.68 | $28.84 | $28.60 | 31,036 |
| 2017-12-26 | $28.95 | $29.14 | $28.78 | $29.03 | $28.79 | 77,126 |
| 2017-12-22 | $28.68 | $29.28 | $28.49 | $28.99 | $28.75 | 112,050 |
| 2017-12-21 | $28.90 | $28.91 | $28.44 | $28.70 | $28.46 | 89,021 |
| 2017-12-20 | $28.70 | $29.08 | $28.68 | $28.82 | $28.58 | 76,664 |
| 2017-12-19 | $28.82 | $29.06 | $28.45 | $28.51 | $28.28 | 69,224 |
| 2017-12-18 | $28.95 | $29.22 | $28.57 | $28.81 | $28.57 | 49,004 |
| 2017-12-15 | $27.78 | $29.25 | $27.78 | $28.74 | $28.50 | 161,765 |
| 2017-12-14 | $28.78 | $28.78 | $27.27 | $27.79 | $27.56 | 129,537 |
| 2017-12-13 | $28.98 | $29.08 | $28.59 | $28.78 | $28.54 | 94,057 |
| 2017-12-12 | $28.94 | $29.67 | $28.68 | $28.87 | $28.63 | 174,768 |
| 2017-12-11 | $29.62 | $29.98 | $28.86 | $28.89 | $28.65 | 89,284 |
| 2017-12-08 | $29.85 | $30.26 | $29.05 | $29.61 | $29.37 | 99,722 |
| 2017-12-07 | $29.93 | $30.35 | $29.50 | $29.74 | $29.50 | 200,573 |
| 2017-12-06 | $29.64 | $30.08 | $29.64 | $29.86 | $29.61 | 171,259 |
| 2017-12-05 | $29.53 | $30.13 | $29.44 | $29.80 | $29.56 | 153,170 |
| 2017-12-04 | $29.31 | $30.06 | $29.12 | $29.54 | $29.30 | 127,549 |
| 2017-12-01 | $29.96 | $29.96 | $28.31 | $28.92 | $28.68 | 117,836 |
| 2017-11-30 | $29.61 | $30.06 | $29.33 | $29.96 | $29.71 | 151,271 |
| 2017-11-29 | $28.79 | $29.69 | $28.77 | $29.50 | $29.26 | 94,490 |
| 2017-11-28 | $28.59 | $29.05 | $28.37 | $28.91 | $28.67 | 117,363 |
| 2017-11-27 | $29.33 | $29.62 | $28.46 | $28.50 | $28.27 | 127,075 |
| 2017-11-24 | $29.81 | $30.04 | $29.17 | $29.27 | $29.03 | 55,206 |
| 2017-11-22 | $29.67 | $30.09 | $29.32 | $29.80 | $29.56 | 73,198 |
| 2017-11-21 | $29.16 | $29.86 | $29.01 | $29.69 | $29.45 | 74,658 |
| 2017-11-20 | $29.12 | $29.38 | $28.64 | $29.02 | $28.78 | 76,078 |
| 2017-11-17 | $29.18 | $29.18 | $28.60 | $29.06 | $28.82 | 100,116 |
| 2017-11-16 | $28.22 | $29.26 | $28.15 | $29.19 | $28.95 | 88,248 |
| 2017-11-15 | $28.88 | $29.01 | $27.97 | $28.08 | $27.85 | 123,313 |
| 2017-11-14 | $28.35 | $29.01 | $28.04 | $29.00 | $28.76 | 104,784 |
| 2017-11-13 | $27.80 | $28.61 | $27.50 | $28.43 | $28.20 | 117,952 |
| 2017-11-10 | $27.80 | $28.15 | $27.52 | $28.00 | $27.77 | 90,579 |
| 2017-11-09 | $28.68 | $28.68 | $27.39 | $27.91 | $27.68 | 108,631 |
| 2017-11-08 | $28.25 | $28.96 | $27.68 | $28.81 | $28.57 | 88,544 |
| 2017-11-07 | $29.04 | $29.15 | $27.99 | $28.33 | $28.10 | 117,345 |
| 2017-11-06 | $29.20 | $29.50 | $28.74 | $29.15 | $28.91 | 120,642 |
| 2017-11-03 | $29.86 | $30.02 | $29.10 | $29.17 | $28.93 | 129,289 |
| 2017-11-02 | $29.99 | $30.21 | $29.44 | $29.85 | $29.60 | 109,845 |
| 2017-11-01 | $29.83 | $30.50 | $29.14 | $29.72 | $29.48 | 515,685 |
| 2017-10-31 | $29.18 | $29.96 | $29.18 | $29.70 | $29.46 | 237,285 |
| 2017-10-30 | $29.17 | $29.61 | $28.72 | $29.01 | $28.77 | 142,184 |
| 2017-10-27 | $28.73 | $29.31 | $28.53 | $29.19 | $28.95 | 297,993 |
| 2017-10-26 | $28.76 | $29.08 | $28.31 | $28.73 | $28.49 | 444,620 |
| 2017-10-25 | $28.75 | $29.13 | $28.48 | $28.50 | $28.27 | 158,386 |
| 2017-10-24 | $29.10 | $29.56 | $28.58 | $28.74 | $28.50 | 242,703 |
| 2017-10-23 | $27.78 | $29.42 | $27.45 | $28.89 | $28.65 | 344,640 |
| 2017-10-20 | $29.00 | $30.61 | $27.00 | $27.34 | $27.12 | 698,472 |
| 2017-10-19 | $26.31 | $28.19 | $26.11 | $27.76 | $27.53 | 215,087 |
| 2017-10-18 | $26.60 | $27.34 | $26.58 | $26.60 | $26.38 | 90,803 |
| 2017-10-17 | $26.37 | $27.54 | $26.11 | $26.63 | $26.41 | 106,136 |
| 2017-10-16 | $27.39 | $27.49 | $24.79 | $26.53 | $26.31 | 194,163 |
| 2017-10-13 | $29.11 | $29.11 | $28.07 | $28.13 | $27.90 | 61,121 |
| 2017-10-12 | $28.32 | $29.04 | $28.27 | $28.91 | $28.67 | 63,659 |
| 2017-10-11 | $28.50 | $29.07 | $28.12 | $28.28 | $28.05 | 133,907 |
| 2017-10-10 | $28.47 | $28.66 | $28.06 | $28.49 | $28.26 | 48,528 |
| 2017-10-09 | $28.00 | $28.27 | $27.77 | $28.18 | $27.95 | 51,481 |
| 2017-10-06 | $28.25 | $28.30 | $27.82 | $28.09 | $27.86 | 66,093 |
| 2017-10-05 | $28.11 | $28.64 | $27.78 | $28.24 | $28.01 | 86,739 |
| 2017-10-04 | $27.99 | $28.08 | $26.29 | $28.05 | $27.82 | 98,804 |
| 2017-10-03 | $28.31 | $28.87 | $27.83 | $28.18 | $27.95 | 135,525 |
| 2017-10-02 | $29.20 | $29.49 | $27.42 | $28.24 | $28.01 | 147,816 |
| 2017-09-29 | $27.03 | $29.58 | $26.77 | $28.98 | $28.74 | 532,963 |
| 2017-09-28 | $27.15 | $27.34 | $26.70 | $26.88 | $26.66 | 41,159 |
| 2017-09-27 | $26.67 | $27.43 | $26.67 | $27.26 | $27.04 | 118,370 |
| 2017-09-26 | $26.43 | $26.63 | $24.88 | $26.49 | $26.27 | 61,152 |
| 2017-09-25 | $26.15 | $26.51 | $26.08 | $26.29 | $26.07 | 80,645 |
| 2017-09-22 | $25.75 | $26.24 | $25.50 | $26.16 | $25.95 | 52,891 |
| 2017-09-21 | $25.50 | $25.89 | $25.38 | $25.72 | $25.51 | 49,817 |
| 2017-09-20 | $24.90 | $25.67 | $24.90 | $25.51 | $25.30 | 46,110 |
| 2017-09-19 | $25.36 | $25.41 | $25.02 | $25.18 | $24.97 | 46,800 |
| 2017-09-18 | $24.77 | $25.72 | $24.77 | $25.36 | $25.15 | 97,211 |
| 2017-09-15 | $24.84 | $24.98 | $24.57 | $24.76 | $24.56 | 122,540 |
| 2017-09-14 | $25.20 | $25.46 | $24.58 | $24.85 | $24.65 | 292,525 |
| 2017-09-13 | $25.72 | $25.74 | $25.18 | $25.32 | $25.11 | 152,576 |
| 2017-09-12 | $25.48 | $25.90 | $25.18 | $25.71 | $25.50 | 108,006 |
| 2017-09-11 | $26.00 | $26.00 | $25.19 | $25.35 | $25.14 | 114,912 |
| 2017-09-08 | $25.75 | $26.49 | $25.55 | $25.83 | $25.62 | 70,967 |
| 2017-09-07 | $25.19 | $25.89 | $24.92 | $25.74 | $25.53 | 100,106 |
| 2017-09-06 | $24.97 | $25.50 | $24.61 | $25.18 | $24.97 | 139,918 |
| 2017-09-05 | $24.63 | $25.21 | $24.46 | $24.96 | $24.76 | 150,975 |
| 2017-09-01 | $24.00 | $25.06 | $23.50 | $24.74 | $24.54 | 209,914 |
| 2017-08-31 | $24.09 | $24.09 | $23.26 | $24.01 | $23.81 | 196,687 |
| 2017-08-30 | $23.40 | $24.30 | $23.26 | $24.16 | $23.96 | 276,515 |
| 2017-08-29 | $22.06 | $23.52 | $22.06 | $23.40 | $23.21 | 229,219 |
| 2017-08-28 | $21.85 | $22.35 | $21.85 | $22.23 | $22.05 | 106,038 |
| 2017-08-25 | $21.30 | $21.91 | $21.05 | $21.84 | $21.66 | 172,815 |
| 2017-08-24 | $21.22 | $21.38 | $20.78 | $21.25 | $21.08 | 63,626 |
| 2017-08-23 | $20.43 | $21.62 | $20.37 | $20.99 | $20.82 | 85,998 |
| 2017-08-22 | $20.92 | $21.04 | $20.44 | $20.58 | $20.41 | 105,366 |
| 2017-08-21 | $21.43 | $21.45 | $20.81 | $20.88 | $20.71 | 29,980 |
| 2017-08-18 | $21.15 | $21.47 | $21.15 | $21.41 | $21.23 | 78,866 |
| 2017-08-17 | $21.82 | $22.17 | $21.16 | $21.17 | $21.00 | 93,795 |
| 2017-08-16 | $21.89 | $22.23 | $21.76 | $22.00 | $21.82 | 55,314 |
| 2017-08-15 | $21.82 | $21.98 | $21.66 | $21.76 | $21.58 | 105,627 |
| 2017-08-14 | $20.33 | $21.66 | $20.33 | $21.60 | $21.42 | 156,380 |
| 2017-08-11 | $19.30 | $19.64 | $19.29 | $19.55 | $19.39 | 78,740 |
| 2017-08-10 | $18.72 | $19.50 | $18.65 | $19.30 | $19.14 | 94,334 |
| 2017-08-09 | $18.78 | $19.10 | $18.51 | $18.99 | $18.83 | 76,457 |
| 2017-08-08 | $19.15 | $19.50 | $18.89 | $18.96 | $18.80 | 30,005 |
| 2017-08-07 | $19.15 | $19.32 | $18.84 | $19.18 | $19.02 | 52,446 |
| 2017-08-04 | $18.43 | $19.14 | $18.36 | $19.11 | $18.95 | 102,105 |
| 2017-08-03 | $18.19 | $18.66 | $18.19 | $18.44 | $18.29 | 41,532 |
| 2017-08-02 | $18.90 | $18.96 | $18.16 | $18.30 | $18.15 | 37,144 |
| 2017-08-01 | $18.83 | $18.98 | $18.37 | $18.96 | $18.80 | 77,164 |
| 2017-07-31 | $18.64 | $18.76 | $18.05 | $18.75 | $18.60 | 102,853 |
| 2017-07-28 | $17.56 | $18.71 | $17.48 | $18.62 | $18.47 | 67,337 |
| 2017-07-27 | $19.10 | $19.10 | $17.43 | $17.72 | $17.57 | 71,859 |
| 2017-07-26 | $16.76 | $19.36 | $16.76 | $18.99 | $18.83 | 198,135 |
| 2017-07-25 | $16.99 | $17.36 | $16.63 | $17.07 | $16.93 | 199,888 |
| 2017-07-24 | $16.97 | $17.08 | $16.61 | $16.79 | $16.65 | 51,567 |
| 2017-07-21 | $16.98 | $17.34 | $16.72 | $16.95 | $16.81 | 106,089 |
| 2017-07-20 | $16.51 | $17.00 | $16.35 | $16.93 | $16.79 | 51,251 |
| 2017-07-19 | $16.63 | $16.88 | $16.17 | $16.54 | $16.40 | 162,091 |
| 2017-07-18 | $16.98 | $16.98 | $16.10 | $16.73 | $16.59 | 167,210 |
| 2017-07-17 | $16.67 | $17.20 | $16.60 | $16.99 | $16.85 | 57,273 |
| 2017-07-14 | $16.61 | $16.74 | $16.51 | $16.68 | $16.54 | 55,639 |
| 2017-07-13 | $16.54 | $16.74 | $16.06 | $16.68 | $16.54 | 65,182 |
| 2017-07-12 | $15.91 | $16.71 | $15.90 | $16.61 | $16.47 | 419,133 |
| 2017-07-11 | $16.50 | $16.50 | $15.86 | $16.00 | $15.87 | 205,885 |
| 2017-07-10 | $17.15 | $17.39 | $16.44 | $16.51 | $16.37 | 53,182 |
| 2017-07-07 | $17.59 | $17.59 | $17.20 | $17.30 | $17.16 | 46,372 |
| 2017-07-06 | $18.23 | $18.29 | $17.51 | $17.60 | $17.46 | 87,421 |
| 2017-07-05 | $18.20 | $18.47 | $18.20 | $18.32 | $18.17 | 127,648 |
| 2017-07-03 | $17.71 | $18.27 | $17.52 | $18.19 | $18.04 | 68,289 |
| 2017-06-30 | $17.82 | $17.90 | $17.48 | $17.53 | $17.39 | 119,192 |
| 2017-06-29 | $17.93 | $17.93 | $17.58 | $17.75 | $17.60 | 67,438 |
| 2017-06-28 | $17.85 | $17.95 | $17.70 | $17.81 | $17.66 | 80,163 |
| 2017-06-27 | $17.97 | $18.05 | $17.38 | $17.76 | $17.61 | 91,830 |
| 2017-06-26 | $17.84 | $18.47 | $17.84 | $18.00 | $17.85 | 51,443 |
| 2017-06-23 | $17.94 | $18.01 | $17.64 | $17.81 | $17.66 | 43,016 |
| 2017-06-22 | $18.56 | $18.63 | $17.81 | $17.93 | $17.78 | 44,337 |
| 2017-06-21 | $18.85 | $18.96 | $18.20 | $18.50 | $18.35 | 54,923 |
| 2017-06-20 | $19.06 | $19.06 | $18.64 | $18.73 | $18.58 | 23,650 |
| 2017-06-19 | $18.78 | $19.14 | $18.33 | $19.06 | $18.90 | 49,179 |
| 2017-06-16 | $18.83 | $18.84 | $18.49 | $18.73 | $18.58 | 63,211 |
| 2017-06-15 | $18.92 | $19.17 | $18.12 | $18.98 | $18.82 | 77,035 |
| 2017-06-14 | $18.74 | $19.39 | $18.23 | $19.21 | $19.05 | 79,748 |
| 2017-06-13 | $18.64 | $18.87 | $18.36 | $18.75 | $18.60 | 85,245 |
| 2017-06-12 | $18.84 | $18.88 | $18.13 | $18.64 | $18.49 | 110,656 |
| 2017-06-09 | $18.62 | $18.85 | $18.14 | $18.75 | $18.60 | 400,100 |
| 2017-06-08 | $18.65 | $18.86 | $18.17 | $18.62 | $18.47 | 52,749 |
| 2017-06-07 | $17.87 | $18.74 | $17.87 | $18.69 | $18.54 | 55,710 |
| 2017-06-06 | $18.03 | $18.08 | $17.71 | $17.71 | $17.56 | 29,714 |
| 2017-06-05 | $18.35 | $18.45 | $18.01 | $18.22 | $18.07 | 26,796 |
| 2017-06-02 | $18.54 | $18.89 | $18.24 | $18.27 | $18.12 | 67,936 |
| 2017-06-01 | $18.51 | $18.64 | $17.17 | $18.55 | $18.40 | 59,914 |
| 2017-05-31 | $18.20 | $18.49 | $17.98 | $18.42 | $18.27 | 89,378 |
| 2017-05-30 | $17.52 | $18.34 | $17.42 | $18.14 | $17.99 | 45,676 |
| 2017-05-26 | $17.93 | $18.49 | $17.25 | $17.61 | $17.47 | 26,510 |
| 2017-05-25 | $17.77 | $17.77 | $17.02 | $17.58 | $17.44 | 72,755 |
| 2017-05-24 | $18.00 | $18.04 | $17.67 | $17.68 | $17.53 | 59,488 |
| 2017-05-23 | $17.05 | $18.20 | $16.75 | $17.96 | $17.81 | 90,878 |
| 2017-05-22 | $17.03 | $17.07 | $16.72 | $16.92 | $16.78 | 28,606 |
| 2017-05-19 | $16.65 | $17.05 | $16.53 | $16.93 | $16.79 | 46,029 |
| 2017-05-18 | $16.26 | $16.67 | $16.23 | $16.59 | $16.45 | 49,425 |
| 2017-05-17 | $16.82 | $16.92 | $16.11 | $16.23 | $16.10 | 159,798 |
| 2017-05-16 | $16.99 | $17.03 | $16.59 | $16.92 | $16.78 | 71,026 |
| 2017-05-15 | $16.69 | $17.65 | $16.69 | $16.95 | $16.81 | 120,820 |
| 2017-05-12 | $17.04 | $17.17 | $16.56 | $16.68 | $16.54 | 106,608 |
| 2017-05-11 | $17.23 | $17.65 | $17.02 | $17.12 | $16.98 | 123,963 |
| 2017-05-10 | $17.46 | $17.46 | $17.15 | $17.33 | $17.19 | 83,568 |
| 2017-05-09 | $17.69 | $17.79 | $17.42 | $17.49 | $17.35 | 59,824 |
| 2017-05-08 | $18.14 | $18.39 | $17.65 | $17.71 | $17.56 | 41,138 |
| 2017-05-05 | $18.67 | $18.67 | $18.09 | $18.16 | $18.01 | 68,362 |
| 2017-05-04 | $18.51 | $18.91 | $18.22 | $18.68 | $18.53 | 104,405 |
| 2017-05-03 | $18.76 | $19.04 | $18.05 | $18.52 | $18.37 | 106,057 |
| 2017-05-02 | $18.95 | $19.02 | $18.42 | $18.90 | $18.74 | 93,554 |
| 2017-05-01 | $18.86 | $19.52 | $18.58 | $18.95 | $18.79 | 125,175 |
| 2017-04-28 | $18.78 | $19.15 | $18.43 | $18.73 | $18.58 | 97,076 |
| 2017-04-27 | $18.35 | $18.88 | $18.09 | $18.75 | $18.60 | 139,869 |
| 2017-04-26 | $18.46 | $18.54 | $18.21 | $18.22 | $18.07 | 134,120 |
| 2017-04-25 | $20.05 | $20.19 | $18.53 | $18.55 | $18.40 | 118,201 |
| 2017-04-24 | $19.63 | $20.44 | $19.51 | $19.98 | $19.82 | 104,054 |
| 2017-04-21 | $17.04 | $19.71 | $17.04 | $19.28 | $19.12 | 245,576 |
| 2017-04-20 | $17.30 | $17.44 | $16.97 | $17.06 | $16.92 | 67,877 |
| 2017-04-19 | $17.41 | $17.69 | $17.07 | $17.13 | $16.99 | 68,781 |
| 2017-04-18 | $17.30 | $17.53 | $16.97 | $17.36 | $17.22 | 91,190 |
| 2017-04-17 | $17.35 | $17.55 | $17.10 | $17.33 | $17.19 | 61,169 |
| 2017-04-13 | $17.10 | $17.39 | $17.03 | $17.29 | $17.15 | 71,606 |
| 2017-04-12 | $18.20 | $18.28 | $17.10 | $17.16 | $17.02 | 126,255 |
| 2017-04-11 | $18.59 | $18.59 | $18.01 | $18.19 | $18.04 | 70,298 |
| 2017-04-10 | $18.13 | $18.79 | $18.03 | $18.76 | $18.61 | 86,201 |
| 2017-04-07 | $17.91 | $17.96 | $17.67 | $17.95 | $17.80 | 45,822 |
| 2017-04-06 | $17.92 | $18.08 | $17.65 | $17.93 | $17.78 | 46,973 |
| 2017-04-05 | $18.07 | $18.25 | $17.75 | $17.92 | $17.77 | 66,566 |
| 2017-04-04 | $18.01 | $18.68 | $17.81 | $17.99 | $17.84 | 39,240 |
| 2017-04-03 | $18.79 | $19.33 | $17.85 | $17.99 | $17.84 | 62,928 |
| 2017-03-31 | $18.47 | $18.89 | $18.15 | $18.80 | $18.65 | 83,954 |
| 2017-03-30 | $18.46 | $18.66 | $18.28 | $18.46 | $18.31 | 48,760 |
| 2017-03-29 | $18.61 | $18.65 | $18.07 | $18.38 | $18.23 | 61,215 |
| 2017-03-28 | $17.87 | $18.90 | $17.62 | $18.86 | $18.71 | 67,498 |
| 2017-03-27 | $17.58 | $18.02 | $17.58 | $17.91 | $17.76 | 35,720 |
| 2017-03-24 | $18.32 | $18.32 | $17.71 | $17.89 | $17.74 | 54,342 |
| 2017-03-23 | $17.95 | $18.43 | $17.79 | $17.98 | $17.83 | 57,387 |
| 2017-03-22 | $17.80 | $18.23 | $17.57 | $17.92 | $17.77 | 53,085 |
| 2017-03-21 | $18.29 | $18.29 | $17.41 | $17.77 | $17.62 | 94,265 |
| 2017-03-20 | $19.31 | $19.31 | $18.25 | $18.26 | $18.11 | 59,954 |
| 2017-03-17 | $19.73 | $19.73 | $19.06 | $19.35 | $19.19 | 84,966 |
| 2017-03-16 | $19.30 | $20.11 | $19.01 | $19.80 | $19.64 | 289,381 |
| 2017-03-15 | $18.95 | $19.34 | $18.65 | $19.22 | $19.06 | 59,430 |
| 2017-03-14 | $18.52 | $18.77 | $18.47 | $18.63 | $18.48 | 74,997 |
| 2017-03-13 | $18.76 | $18.97 | $18.60 | $18.65 | $18.50 | 85,212 |
| 2017-03-10 | $18.83 | $18.89 | $18.57 | $18.86 | $18.71 | 74,253 |
| 2017-03-09 | $18.60 | $18.78 | $18.26 | $18.64 | $18.49 | 113,087 |
| 2017-03-08 | $18.38 | $18.77 | $18.09 | $18.59 | $18.44 | 107,327 |
| 2017-03-07 | $18.86 | $18.93 | $18.29 | $18.31 | $18.16 | 125,265 |
| 2017-03-06 | $19.40 | $19.66 | $18.87 | $18.92 | $18.76 | 133,642 |
| 2017-03-03 | $19.85 | $19.95 | $19.17 | $19.62 | $19.46 | 71,290 |
| 2017-03-02 | $19.96 | $20.84 | $19.72 | $19.77 | $19.61 | 45,262 |
| 2017-03-01 | $20.40 | $20.94 | $20.40 | $20.64 | $20.47 | 50,537 |
| 2017-02-28 | $20.11 | $20.55 | $19.99 | $20.04 | $19.88 | 68,314 |
| 2017-02-27 | $19.99 | $20.32 | $19.71 | $20.16 | $19.99 | 57,247 |
| 2017-02-24 | $20.01 | $20.34 | $19.90 | $20.06 | $19.90 | 62,577 |
| 2017-02-23 | $20.38 | $20.38 | $19.99 | $20.01 | $19.85 | 54,659 |
| 2017-02-22 | $20.37 | $20.58 | $19.87 | $20.33 | $20.16 | 99,906 |
| 2017-02-21 | $20.10 | $20.50 | $19.67 | $20.36 | $20.19 | 107,409 |
| 2017-02-17 | $20.07 | $20.36 | $19.90 | $19.98 | $19.82 | 65,235 |
| 2017-02-16 | $20.24 | $20.30 | $19.82 | $20.07 | $19.91 | 85,456 |
| 2017-02-15 | $19.99 | $20.62 | $19.59 | $20.16 | $19.99 | 214,055 |
| 2017-02-14 | $20.50 | $20.68 | $19.91 | $19.95 | $19.79 | 112,012 |
| 2017-02-13 | $20.72 | $20.92 | $20.51 | $20.63 | $20.46 | 183,873 |
| 2017-02-10 | $20.64 | $20.86 | $20.40 | $20.55 | $20.38 | 103,253 |
| 2017-02-09 | $20.70 | $20.85 | $20.13 | $20.27 | $20.10 | 151,869 |
| 2017-02-08 | $21.17 | $21.17 | $20.49 | $20.67 | $20.50 | 101,059 |
| 2017-02-07 | $21.85 | $22.40 | $21.22 | $21.26 | $21.09 | 166,680 |
| 2017-02-06 | $21.98 | $22.11 | $21.75 | $21.79 | $21.61 | 104,462 |
| 2017-02-03 | $21.87 | $21.99 | $21.42 | $21.96 | $21.78 | 76,635 |
| 2017-02-02 | $21.89 | $22.12 | $21.22 | $21.64 | $21.46 | 123,131 |
| 2017-02-01 | $21.67 | $22.17 | $21.62 | $22.06 | $21.88 | 106,472 |
| 2017-01-31 | $21.80 | $21.83 | $20.93 | $21.53 | $21.35 | 117,921 |
| 2017-01-30 | $21.24 | $21.99 | $20.72 | $21.78 | $21.60 | 177,313 |
| 2017-01-27 | $20.49 | $21.49 | $20.21 | $21.49 | $21.31 | 199,546 |
| 2017-01-26 | $19.96 | $21.40 | $19.91 | $20.38 | $20.21 | 364,117 |
| 2017-01-25 | $20.08 | $20.49 | $19.82 | $20.08 | $19.92 | 177,341 |
| 2017-01-24 | $19.70 | $20.24 | $19.57 | $19.96 | $19.80 | 88,096 |
| 2017-01-23 | $19.52 | $19.71 | $19.27 | $19.65 | $19.49 | 89,360 |
| 2017-01-20 | $19.45 | $19.70 | $19.23 | $19.56 | $19.40 | 67,904 |
| 2017-01-19 | $19.68 | $19.94 | $19.39 | $19.52 | $19.36 | 100,555 |
| 2017-01-18 | $19.77 | $19.77 | $19.10 | $19.68 | $19.52 | 81,548 |
| 2017-01-17 | $20.29 | $20.31 | $19.25 | $19.72 | $19.56 | 129,320 |
| 2017-01-13 | $20.07 | $21.54 | $20.07 | $20.49 | $20.32 | 329,981 |
| 2017-01-12 | $19.51 | $20.08 | $19.12 | $20.01 | $19.85 | 89,618 |
| 2017-01-11 | $19.39 | $19.67 | $18.94 | $19.58 | $19.42 | 60,540 |
| 2017-01-10 | $18.51 | $19.29 | $18.51 | $19.27 | $19.11 | 114,210 |
| 2017-01-09 | $18.89 | $19.15 | $18.42 | $18.52 | $18.37 | 100,827 |
| 2017-01-06 | $18.51 | $19.02 | $18.30 | $18.91 | $18.75 | 102,616 |
| 2017-01-05 | $19.16 | $19.20 | $17.25 | $18.31 | $18.16 | 384,013 |
| 2017-01-04 | $20.36 | $20.68 | $19.56 | $19.77 | $19.61 | 74,641 |
| 2017-01-03 | $19.60 | $20.71 | $19.38 | $20.61 | $20.44 | 100,656 |
| 2016-12-30 | $19.57 | $19.57 | $19.19 | $19.34 | $19.18 | 40,065 |
| 2016-12-29 | $19.78 | $19.98 | $19.48 | $19.60 | $19.44 | 35,525 |
| 2016-12-28 | $20.20 | $20.36 | $19.55 | $19.73 | $19.57 | 65,582 |
| 2016-12-27 | $20.09 | $20.44 | $19.68 | $20.23 | $20.06 | 35,596 |
| 2016-12-23 | $20.87 | $20.87 | $20.03 | $20.11 | $19.94 | 32,724 |
| 2016-12-22 | $20.35 | $20.37 | $19.78 | $20.05 | $19.89 | 49,699 |
| 2016-12-21 | $20.31 | $20.64 | $19.95 | $20.34 | $20.17 | 84,969 |
| 2016-12-20 | $19.64 | $20.26 | $19.41 | $20.23 | $20.06 | 176,619 |
| 2016-12-19 | $20.28 | $20.53 | $19.53 | $19.55 | $19.39 | 81,998 |
| 2016-12-16 | $20.29 | $20.68 | $19.82 | $20.21 | $20.04 | 218,617 |
| 2016-12-15 | $20.54 | $21.00 | $20.35 | $20.41 | $20.24 | 106,083 |
| 2016-12-14 | $20.99 | $21.04 | $20.48 | $20.55 | $20.38 | 62,092 |
| 2016-12-13 | $21.59 | $21.74 | $20.87 | $20.92 | $20.75 | 158,212 |
| 2016-12-12 | $22.22 | $22.22 | $20.98 | $21.45 | $21.27 | 244,500 |
| 2016-12-09 | $22.12 | $22.61 | $21.70 | $22.12 | $21.94 | 181,634 |
| 2016-12-08 | $21.80 | $22.27 | $20.75 | $22.21 | $22.03 | 240,089 |
| 2016-12-07 | $20.72 | $22.21 | $20.32 | $21.74 | $21.56 | 298,732 |
| 2016-12-06 | $20.90 | $20.94 | $20.45 | $20.79 | $20.62 | 70,644 |
| 2016-12-05 | $20.95 | $21.14 | $20.81 | $20.92 | $20.75 | 53,073 |
| 2016-12-02 | $20.98 | $21.61 | $20.76 | $20.84 | $20.67 | 74,280 |
| 2016-12-01 | $20.74 | $21.54 | $20.43 | $21.13 | $20.96 | 103,425 |
| 2016-11-30 | $20.91 | $21.18 | $20.51 | $20.73 | $20.56 | 91,947 |
| 2016-11-29 | $20.59 | $20.99 | $20.10 | $20.68 | $20.51 | 99,173 |
| 2016-11-28 | $20.32 | $20.62 | $20.13 | $20.48 | $20.31 | 91,894 |
| 2016-11-25 | $20.03 | $20.41 | $19.82 | $20.39 | $20.22 | 52,115 |
| 2016-11-23 | $19.22 | $20.16 | $18.97 | $20.07 | $19.91 | 140,447 |
| 2016-11-22 | $19.08 | $19.80 | $19.04 | $19.25 | $19.09 | 235,066 |
| 2016-11-21 | $19.23 | $19.37 | $17.35 | $18.99 | $18.83 | 98,109 |
| 2016-11-18 | $19.25 | $19.63 | $19.10 | $19.21 | $19.05 | 86,189 |
| 2016-11-17 | $19.10 | $19.36 | $18.77 | $19.22 | $19.06 | 244,780 |
| 2016-11-16 | $19.71 | $19.71 | $18.74 | $19.17 | $19.01 | 251,713 |
| 2016-11-15 | $19.72 | $20.38 | $19.50 | $19.83 | $19.67 | 156,449 |
| 2016-11-14 | $19.26 | $19.85 | $19.01 | $19.72 | $19.56 | 216,722 |
| 2016-11-11 | $18.94 | $19.34 | $17.23 | $19.01 | $18.85 | 183,468 |
| 2016-11-10 | $18.54 | $19.49 | $18.29 | $18.91 | $18.75 | 280,548 |
| 2016-11-09 | $17.65 | $18.35 | $17.56 | $18.29 | $18.14 | 113,737 |
| 2016-11-08 | $17.63 | $18.10 | $17.30 | $17.92 | $17.77 | 73,619 |
| 2016-11-07 | $17.39 | $18.06 | $17.18 | $17.71 | $17.56 | 212,938 |
| 2016-11-04 | $16.50 | $17.50 | $16.50 | $17.17 | $17.03 | 237,069 |
| 2016-11-03 | $16.25 | $16.60 | $16.14 | $16.50 | $16.36 | 81,828 |
| 2016-11-02 | $16.15 | $16.26 | $15.88 | $16.25 | $16.12 | 92,983 |
| 2016-11-01 | $16.10 | $16.27 | $15.85 | $16.15 | $16.02 | 117,873 |
| 2016-10-31 | $15.96 | $16.18 | $15.87 | $15.99 | $15.86 | 67,592 |
| 2016-10-28 | $16.40 | $16.58 | $15.86 | $15.91 | $15.78 | 105,277 |
| 2016-10-27 | $16.31 | $16.61 | $16.09 | $16.43 | $16.30 | 103,035 |
| 2016-10-26 | $16.14 | $16.52 | $16.10 | $16.20 | $16.07 | 108,040 |
| 2016-10-25 | $16.11 | $16.40 | $15.98 | $16.36 | $16.23 | 200,657 |
| 2016-10-24 | $16.18 | $16.38 | $16.03 | $16.18 | $16.05 | 115,297 |
| 2016-10-21 | $15.84 | $16.25 | $15.48 | $16.03 | $15.90 | 219,054 |
| 2016-10-20 | $15.26 | $16.24 | $15.03 | $15.97 | $15.84 | 700,063 |
| 2016-10-19 | $15.19 | $15.19 | $14.91 | $14.98 | $14.86 | 144,186 |
| 2016-10-18 | $15.17 | $15.27 | $14.94 | $15.15 | $15.03 | 107,058 |
| 2016-10-17 | $15.21 | $15.32 | $14.86 | $14.97 | $14.85 | 233,976 |
| 2016-10-14 | $14.68 | $15.38 | $14.66 | $15.23 | $15.10 | 462,683 |
| 2016-10-13 | $15.30 | $16.74 | $14.26 | $14.85 | $14.73 | 1,492,587 |
| 2016-10-12 | $18.12 | $18.18 | $17.64 | $17.73 | $17.58 | 125,986 |
| 2016-10-11 | $18.10 | $18.26 | $17.91 | $18.00 | $17.85 | 141,394 |
| 2016-10-10 | $18.30 | $18.43 | $17.83 | $18.12 | $17.97 | 268,352 |
| 2016-10-07 | $18.53 | $18.57 | $18.03 | $18.06 | $17.91 | 99,855 |
| 2016-10-06 | $18.65 | $19.30 | $18.39 | $18.55 | $18.40 | 164,222 |
| 2016-10-05 | $18.65 | $18.92 | $18.47 | $18.66 | $18.51 | 142,254 |
| 2016-10-04 | $19.34 | $19.53 | $18.46 | $18.59 | $18.44 | 99,085 |
| 2016-10-03 | $19.19 | $19.32 | $18.67 | $19.10 | $18.94 | 152,058 |
| 2016-09-30 | $19.83 | $19.83 | $19.10 | $19.33 | $19.17 | 151,047 |
| 2016-09-29 | $19.31 | $19.93 | $19.31 | $19.45 | $19.29 | 114,056 |
| 2016-09-28 | $18.68 | $19.39 | $18.56 | $19.37 | $19.21 | 68,886 |
| 2016-09-27 | $18.92 | $19.15 | $18.58 | $18.70 | $18.55 | 85,228 |
| 2016-09-26 | $19.44 | $19.44 | $18.16 | $19.07 | $18.91 | 102,917 |
| 2016-09-23 | $19.68 | $19.92 | $18.85 | $19.69 | $19.53 | 140,664 |
| 2016-09-22 | $19.71 | $20.00 | $19.36 | $19.88 | $19.72 | 117,912 |
| 2016-09-21 | $19.57 | $19.87 | $19.23 | $19.60 | $19.44 | 64,719 |
| 2016-09-20 | $20.05 | $20.05 | $19.26 | $19.42 | $19.26 | 62,162 |
| 2016-09-19 | $19.53 | $20.11 | $19.11 | $19.96 | $19.80 | 157,917 |
| 2016-09-16 | $19.39 | $19.73 | $19.15 | $19.41 | $19.25 | 137,631 |
| 2016-09-15 | $18.73 | $19.37 | $18.73 | $19.34 | $19.18 | 70,578 |
| 2016-09-14 | $18.49 | $18.87 | $18.38 | $18.74 | $18.59 | 85,347 |
| 2016-09-13 | $18.79 | $18.81 | $18.29 | $18.60 | $18.45 | 89,743 |
| 2016-09-12 | $18.82 | $19.13 | $18.58 | $19.08 | $18.92 | 97,373 |
| 2016-09-09 | $19.89 | $19.89 | $18.92 | $18.92 | $18.76 | 54,362 |
| 2016-09-08 | $19.87 | $20.07 | $19.65 | $20.04 | $19.88 | 54,550 |
| 2016-09-07 | $19.46 | $19.84 | $19.46 | $19.76 | $19.60 | 56,248 |
| 2016-09-06 | $20.12 | $20.15 | $19.47 | $19.57 | $19.41 | 71,522 |
| 2016-09-02 | $19.73 | $20.15 | $19.26 | $19.92 | $19.76 | 83,182 |
| 2016-09-01 | $19.26 | $19.77 | $18.98 | $19.76 | $19.60 | 68,247 |
| 2016-08-31 | $19.17 | $19.84 | $18.91 | $19.28 | $19.12 | 58,968 |
| 2016-08-30 | $18.90 | $19.49 | $18.77 | $19.31 | $19.15 | 92,938 |
| 2016-08-29 | $18.94 | $19.12 | $18.70 | $18.89 | $18.73 | 57,091 |
| 2016-08-26 | $18.99 | $19.34 | $17.77 | $18.90 | $18.74 | 147,218 |
| 2016-08-25 | $19.76 | $19.82 | $18.87 | $18.94 | $18.78 | 108,321 |
| 2016-08-24 | $19.96 | $20.35 | $19.80 | $19.91 | $19.75 | 144,281 |
| 2016-08-23 | $20.11 | $20.32 | $19.91 | $20.13 | $19.96 | 78,829 |
| 2016-08-22 | $20.27 | $20.29 | $19.78 | $19.91 | $19.75 | 118,794 |
| 2016-08-19 | $19.72 | $20.46 | $19.70 | $20.27 | $20.10 | 148,903 |
| 2016-08-18 | $19.97 | $20.22 | $19.52 | $19.83 | $19.67 | 88,388 |
| 2016-08-17 | $19.71 | $20.32 | $19.44 | $19.93 | $19.77 | 140,691 |
| 2016-08-16 | $20.20 | $20.45 | $19.15 | $19.68 | $19.52 | 358,603 |
| 2016-08-15 | $21.90 | $22.18 | $20.10 | $20.22 | $20.05 | 259,413 |
| 2016-08-12 | $22.43 | $22.43 | $21.93 | $21.96 | $21.78 | 104,939 |
| 2016-08-11 | $22.46 | $22.80 | $22.35 | $22.54 | $22.35 | 37,311 |
| 2016-08-10 | $22.65 | $22.75 | $22.01 | $22.46 | $22.28 | 61,059 |
| 2016-08-09 | $23.01 | $23.30 | $22.63 | $22.73 | $22.54 | 37,015 |
| 2016-08-08 | $23.11 | $23.51 | $22.90 | $23.04 | $22.85 | 62,425 |
| 2016-08-05 | $22.38 | $23.39 | $22.34 | $23.16 | $22.97 | 70,103 |
| 2016-08-04 | $22.39 | $22.61 | $22.03 | $22.21 | $22.03 | 73,238 |
| 2016-08-03 | $22.00 | $22.38 | $22.00 | $22.31 | $22.13 | 83,018 |
| 2016-08-02 | $22.58 | $22.83 | $22.19 | $22.22 | $22.04 | 127,661 |
| 2016-08-01 | $22.45 | $22.72 | $21.99 | $22.50 | $22.32 | 113,872 |
| 2016-07-29 | $21.25 | $22.71 | $20.89 | $22.53 | $22.35 | 174,441 |
| 2016-07-28 | $20.44 | $21.50 | $19.80 | $21.46 | $21.28 | 183,300 |
| 2016-07-27 | $20.53 | $20.78 | $20.19 | $20.35 | $20.18 | 80,258 |
| 2016-07-26 | $20.26 | $20.74 | $20.12 | $20.49 | $20.32 | 65,718 |
| 2016-07-25 | $21.04 | $21.08 | $20.25 | $20.29 | $20.12 | 92,393 |
| 2016-07-22 | $19.80 | $21.74 | $19.72 | $21.11 | $20.94 | 267,730 |
| 2016-07-21 | $19.90 | $20.33 | $19.71 | $19.83 | $19.67 | 84,217 |
| 2016-07-20 | $20.24 | $20.84 | $19.82 | $20.03 | $19.87 | 139,520 |
| 2016-07-19 | $20.72 | $20.91 | $20.00 | $20.18 | $20.01 | 84,147 |
| 2016-07-18 | $21.04 | $21.04 | $20.62 | $20.83 | $20.66 | 51,206 |
| 2016-07-15 | $20.99 | $21.23 | $20.49 | $21.18 | $21.01 | 145,928 |
| 2016-07-14 | $20.95 | $21.22 | $20.68 | $20.86 | $20.69 | 167,251 |
| 2016-07-13 | $20.00 | $20.83 | $19.46 | $20.76 | $20.59 | 232,706 |
| 2016-07-12 | $19.74 | $20.31 | $19.25 | $19.82 | $19.66 | 272,410 |
| 2016-07-11 | $19.20 | $19.72 | $19.08 | $19.57 | $19.41 | 180,612 |
| 2016-07-08 | $18.18 | $19.26 | $18.07 | $19.16 | $19.00 | 140,873 |
| 2016-07-07 | $18.01 | $18.25 | $17.69 | $18.04 | $17.89 | 128,994 |
| 2016-07-06 | $17.73 | $18.10 | $16.50 | $18.04 | $17.89 | 63,365 |
| 2016-07-05 | $18.29 | $18.34 | $17.50 | $17.84 | $17.69 | 80,603 |
| 2016-07-01 | $18.07 | $18.68 | $18.05 | $18.36 | $18.21 | 113,965 |
| 2016-06-30 | $17.89 | $18.30 | $17.15 | $18.07 | $17.92 | 157,847 |
| 2016-06-29 | $17.01 | $17.90 | $16.66 | $17.80 | $17.65 | 179,179 |
| 2016-06-28 | $17.03 | $17.13 | $16.31 | $16.69 | $16.55 | 290,283 |
| 2016-06-27 | $17.82 | $18.00 | $16.81 | $16.82 | $16.68 | 177,694 |
| 2016-06-24 | $17.50 | $18.46 | $17.50 | $18.01 | $17.86 | 518,898 |
| 2016-06-23 | $18.52 | $19.09 | $18.17 | $18.36 | $18.21 | 249,311 |
| 2016-06-22 | $20.01 | $20.25 | $17.81 | $18.34 | $18.19 | 1,105,566 |
| 2016-06-21 | $23.06 | $23.06 | $21.89 | $21.97 | $21.79 | 182,393 |
| 2016-06-20 | $23.09 | $23.93 | $23.05 | $23.21 | $23.02 | 202,358 |
| 2016-06-17 | $22.75 | $23.10 | $22.59 | $22.70 | $22.51 | 100,398 |
| 2016-06-16 | $22.20 | $22.94 | $21.85 | $22.78 | $22.59 | 50,103 |
| 2016-06-15 | $22.24 | $23.18 | $21.98 | $22.45 | $22.27 | 71,833 |
| 2016-06-14 | $22.46 | $22.66 | $21.81 | $22.18 | $22.00 | 114,716 |
| 2016-06-13 | $22.37 | $22.77 | $22.01 | $22.53 | $22.35 | 97,159 |
| 2016-06-10 | $22.75 | $23.18 | $21.96 | $22.56 | $22.37 | 95,913 |
| 2016-06-09 | $23.32 | $23.32 | $22.46 | $23.01 | $22.82 | 96,981 |
| 2016-06-08 | $23.04 | $23.47 | $22.53 | $23.32 | $23.13 | 78,595 |
| 2016-06-07 | $22.74 | $23.30 | $22.29 | $23.03 | $22.84 | 106,360 |
| 2016-06-06 | $21.92 | $22.76 | $21.92 | $22.67 | $22.48 | 105,862 |
| 2016-06-03 | $21.45 | $22.13 | $20.85 | $21.92 | $21.74 | 116,335 |
| 2016-06-02 | $22.10 | $22.26 | $20.92 | $21.35 | $21.17 | 108,910 |
| 2016-06-01 | $21.17 | $22.25 | $20.74 | $22.19 | $22.01 | 130,574 |
| 2016-05-31 | $21.25 | $21.73 | $20.99 | $21.34 | $21.16 | 205,412 |
| 2016-05-27 | $20.85 | $21.27 | $20.61 | $21.21 | $21.04 | 63,796 |
| 2016-05-26 | $20.67 | $20.95 | $20.36 | $20.81 | $20.64 | 103,241 |
| 2016-05-25 | $19.85 | $20.67 | $19.54 | $20.60 | $20.43 | 231,423 |
| 2016-05-24 | $19.54 | $20.08 | $19.07 | $19.75 | $19.59 | 150,089 |
| 2016-05-23 | $19.85 | $20.00 | $19.34 | $19.36 | $19.20 | 55,004 |
| 2016-05-20 | $19.51 | $20.22 | $19.51 | $19.84 | $19.68 | 58,885 |
| 2016-05-19 | $18.80 | $19.63 | $18.55 | $19.37 | $19.21 | 100,089 |
| 2016-05-18 | $19.56 | $19.90 | $18.82 | $18.94 | $18.78 | 176,397 |
| 2016-05-17 | $19.40 | $20.49 | $19.15 | $19.67 | $19.51 | 172,151 |
| 2016-05-16 | $19.81 | $20.51 | $19.22 | $19.45 | $19.29 | 131,171 |
| 2016-05-13 | $19.88 | $20.45 | $19.70 | $19.78 | $19.62 | 83,370 |
| 2016-05-12 | $20.77 | $20.77 | $19.80 | $20.02 | $19.86 | 62,442 |
| 2016-05-11 | $20.41 | $20.78 | $20.14 | $20.38 | $20.21 | 117,920 |
| 2016-05-10 | $20.56 | $20.81 | $20.21 | $20.52 | $20.35 | 63,274 |
| 2016-05-09 | $20.82 | $20.82 | $20.09 | $20.40 | $20.23 | 119,078 |
| 2016-05-06 | $20.17 | $20.53 | $20.00 | $20.32 | $20.15 | 57,283 |
| 2016-05-05 | $20.33 | $20.43 | $19.89 | $20.22 | $20.05 | 169,197 |
| 2016-05-04 | $20.16 | $20.81 | $20.12 | $20.23 | $20.06 | 126,007 |
| 2016-05-03 | $20.09 | $20.60 | $19.77 | $20.33 | $20.16 | 142,576 |
| 2016-05-02 | $20.04 | $20.32 | $19.21 | $20.31 | $20.14 | 175,207 |
| 2016-04-29 | $21.65 | $21.83 | $19.54 | $19.91 | $19.75 | 433,568 |
| 2016-04-28 | $24.74 | $24.74 | $21.67 | $21.69 | $21.51 | 282,665 |
| 2016-04-27 | $23.68 | $25.22 | $23.66 | $24.81 | $24.61 | 219,658 |
| 2016-04-26 | $22.12 | $23.82 | $21.95 | $23.66 | $23.47 | 173,382 |
| 2016-04-25 | $22.46 | $22.87 | $21.78 | $22.10 | $21.92 | 128,762 |
| 2016-04-22 | $22.48 | $23.31 | $22.48 | $22.66 | $22.47 | 143,594 |
| 2016-04-21 | $23.31 | $23.49 | $22.25 | $22.50 | $22.32 | 171,664 |
| 2016-04-20 | $23.38 | $24.31 | $23.22 | $23.54 | $23.35 | 76,204 |
| 2016-04-19 | $22.89 | $23.75 | $22.75 | $23.42 | $23.23 | 123,584 |
| 2016-04-18 | $22.40 | $22.99 | $22.25 | $22.74 | $22.55 | 128,449 |
| 2016-04-15 | $22.58 | $22.97 | $22.13 | $22.57 | $22.38 | 73,134 |
| 2016-04-14 | $23.02 | $23.05 | $22.45 | $22.65 | $22.46 | 53,732 |
| 2016-04-13 | $22.08 | $23.55 | $21.98 | $23.07 | $22.88 | 153,298 |
| 2016-04-12 | $21.58 | $21.95 | $21.25 | $21.90 | $21.72 | 96,560 |
| 2016-04-11 | $22.51 | $22.57 | $21.45 | $21.50 | $21.32 | 88,273 |
| 2016-04-08 | $22.41 | $22.83 | $22.16 | $22.41 | $22.23 | 112,144 |
| 2016-04-07 | $23.03 | $23.03 | $22.05 | $22.26 | $22.08 | 71,584 |
| 2016-04-06 | $23.04 | $23.10 | $21.87 | $23.10 | $22.91 | 92,647 |
| 2016-04-05 | $23.05 | $23.43 | $22.80 | $22.96 | $22.77 | 98,371 |
| 2016-04-04 | $23.92 | $24.23 | $23.24 | $23.29 | $23.10 | 63,664 |
| 2016-04-01 | $24.00 | $24.10 | $23.45 | $23.83 | $23.63 | 60,339 |
| 2016-03-31 | $24.61 | $24.96 | $23.27 | $24.19 | $23.99 | 126,855 |
| 2016-03-30 | $25.73 | $25.77 | $24.45 | $24.68 | $24.48 | 172,339 |
| 2016-03-29 | $23.42 | $25.75 | $23.11 | $25.73 | $25.52 | 299,791 |
| 2016-03-28 | $23.75 | $24.00 | $22.71 | $23.38 | $23.19 | 299,407 |
| 2016-03-24 | $23.43 | $23.66 | $22.67 | $23.66 | $23.47 | 113,639 |
| 2016-03-23 | $22.21 | $23.42 | $21.66 | $23.19 | $23.00 | 209,017 |
| 2016-03-22 | $21.47 | $21.87 | $21.47 | $21.80 | $21.62 | 79,707 |
| 2016-03-21 | $21.68 | $22.28 | $20.88 | $21.76 | $21.58 | 120,575 |
| 2016-03-18 | $21.14 | $22.00 | $20.72 | $21.60 | $21.42 | 183,005 |
| 2016-03-17 | $20.00 | $21.16 | $19.76 | $20.92 | $20.75 | 160,494 |
| 2016-03-16 | $19.52 | $20.57 | $19.16 | $20.18 | $20.01 | 131,812 |
| 2016-03-15 | $19.67 | $19.71 | $19.18 | $19.63 | $19.47 | 99,577 |
| 2016-03-14 | $20.93 | $21.19 | $19.55 | $19.77 | $19.61 | 220,250 |
| 2016-03-11 | $21.09 | $21.70 | $20.94 | $21.68 | $21.50 | 70,922 |
| 2016-03-10 | $20.97 | $21.24 | $19.82 | $20.80 | $20.63 | 120,046 |
| 2016-03-09 | $20.28 | $20.98 | $20.04 | $20.94 | $20.77 | 120,846 |
| 2016-03-08 | $21.78 | $21.78 | $20.12 | $20.20 | $20.03 | 201,116 |
| 2016-03-07 | $21.77 | $22.24 | $21.52 | $21.90 | $21.72 | 135,725 |
| 2016-03-04 | $21.47 | $22.15 | $21.38 | $21.87 | $21.69 | 165,419 |
| 2016-03-03 | $21.98 | $22.11 | $21.34 | $21.48 | $21.30 | 170,681 |
| 2016-03-02 | $22.38 | $22.38 | $21.59 | $22.07 | $21.88 | 142,397 |
| 2016-03-01 | $22.36 | $22.67 | $21.85 | $22.37 | $22.19 | 285,901 |
| 2016-02-29 | $22.12 | $22.39 | $21.01 | $22.16 | $21.98 | 283,690 |
| 2016-02-26 | $21.79 | $22.69 | $21.38 | $22.18 | $22.00 | 88,547 |
| 2016-02-25 | $22.11 | $22.11 | $20.83 | $21.68 | $21.50 | 172,129 |
| 2016-02-24 | $21.35 | $22.34 | $20.60 | $22.06 | $21.88 | 233,715 |
| 2016-02-23 | $22.26 | $22.35 | $21.63 | $21.66 | $21.48 | 191,978 |
| 2016-02-22 | $22.27 | $22.94 | $22.00 | $22.37 | $22.19 | 151,413 |
| 2016-02-19 | $21.71 | $22.22 | $20.69 | $22.07 | $21.89 | 213,663 |
| 2016-02-18 | $22.61 | $22.75 | $21.50 | $21.88 | $21.70 | 168,035 |
| 2016-02-17 | $22.39 | $22.99 | $22.08 | $22.43 | $22.25 | 138,516 |
| 2016-02-16 | $22.46 | $22.55 | $21.22 | $22.28 | $22.10 | 204,939 |
| 2016-02-12 | $21.69 | $22.50 | $21.53 | $22.02 | $21.84 | 184,712 |
| 2016-02-11 | $20.90 | $21.62 | $20.06 | $21.41 | $21.23 | 187,444 |
| 2016-02-10 | $22.07 | $22.23 | $21.16 | $21.43 | $21.25 | 193,458 |
| 2016-02-09 | $20.98 | $22.08 | $19.93 | $21.87 | $21.69 | 140,967 |
| 2016-02-08 | $20.84 | $21.48 | $20.60 | $21.24 | $21.07 | 284,020 |
| 2016-02-05 | $20.75 | $21.50 | $20.03 | $21.05 | $20.88 | 382,089 |
| 2016-02-04 | $19.93 | $21.13 | $19.93 | $20.82 | $20.65 | 281,801 |
| 2016-02-03 | $19.43 | $20.05 | $18.67 | $20.00 | $19.84 | 163,920 |
| 2016-02-02 | $19.53 | $19.68 | $18.85 | $19.11 | $18.95 | 291,410 |
| 2016-02-01 | $19.22 | $19.97 | $18.57 | $19.87 | $19.71 | 339,247 |
| 2016-01-29 | $18.06 | $19.57 | $17.01 | $19.53 | $19.37 | 213,792 |
| 2016-01-28 | $18.02 | $18.24 | $17.81 | $17.97 | $17.82 | 310,463 |
| 2016-01-27 | $17.68 | $18.87 | $17.52 | $17.84 | $17.69 | 371,779 |
| 2016-01-26 | $16.31 | $18.12 | $16.02 | $17.74 | $17.59 | 373,914 |
| 2016-01-25 | $15.91 | $16.42 | $15.81 | $16.05 | $15.92 | 159,086 |
| 2016-01-22 | $16.15 | $16.60 | $15.77 | $16.02 | $15.89 | 151,669 |
| 2016-01-21 | $14.83 | $15.94 | $14.79 | $15.70 | $15.57 | 168,818 |
| 2016-01-20 | $14.02 | $15.16 | $13.60 | $14.91 | $14.79 | 127,689 |
| 2016-01-19 | $15.23 | $15.48 | $14.28 | $14.62 | $14.50 | 194,486 |
| 2016-01-15 | $14.80 | $15.50 | $14.34 | $15.25 | $15.12 | 159,347 |
| 2016-01-14 | $14.97 | $15.74 | $14.14 | $15.31 | $15.18 | 177,691 |
| 2016-01-13 | $16.20 | $16.26 | $14.65 | $14.82 | $14.70 | 302,681 |
| 2016-01-12 | $16.49 | $16.71 | $15.65 | $16.17 | $16.04 | 165,881 |
| 2016-01-11 | $16.44 | $16.76 | $15.80 | $16.24 | $16.11 | 128,399 |
| 2016-01-08 | $17.63 | $17.63 | $16.36 | $16.39 | $16.26 | 298,418 |
| 2016-01-07 | $17.53 | $18.02 | $17.23 | $17.40 | $17.26 | 207,729 |
| 2016-01-06 | $17.80 | $18.07 | $17.79 | $17.91 | $17.76 | 167,870 |
| 2016-01-05 | $18.32 | $18.36 | $17.70 | $18.14 | $17.99 | 135,606 |
| 2016-01-04 | $18.44 | $18.72 | $17.48 | $18.30 | $18.15 | 176,504 |
| 2015-12-31 | $18.26 | $19.09 | $17.85 | $18.89 | $18.73 | 162,497 |
| 2015-12-30 | $18.22 | $18.57 | $17.70 | $18.39 | $18.24 | 194,716 |
| 2015-12-29 | $18.16 | $18.63 | $17.39 | $18.26 | $18.11 | 267,709 |
| 2015-12-28 | $18.25 | $18.34 | $17.35 | $18.22 | $18.07 | 183,164 |
| 2015-12-24 | $17.90 | $18.45 | $17.73 | $18.36 | $18.21 | 43,479 |
| 2015-12-23 | $17.74 | $18.04 | $17.49 | $17.95 | $17.80 | 72,674 |
| 2015-12-22 | $17.15 | $17.66 | $16.84 | $17.57 | $17.43 | 107,604 |
| 2015-12-21 | $17.50 | $17.85 | $17.10 | $17.16 | $17.02 | 169,617 |
| 2015-12-18 | $18.66 | $18.68 | $17.21 | $17.50 | $17.36 | 352,757 |
| 2015-12-17 | $18.42 | $19.66 | $18.42 | $18.96 | $18.80 | 175,745 |
| 2015-12-16 | $18.09 | $18.29 | $17.41 | $18.16 | $18.01 | 172,945 |
| 2015-12-15 | $18.44 | $18.74 | $17.63 | $18.09 | $17.94 | 251,812 |
| 2015-12-14 | $18.39 | $18.61 | $18.21 | $18.49 | $18.34 | 205,617 |
| 2015-12-11 | $18.65 | $18.91 | $18.20 | $18.42 | $18.27 | 168,959 |
| 2015-12-10 | $17.71 | $19.03 | $17.71 | $18.98 | $18.82 | 228,114 |
| 2015-12-09 | $17.81 | $18.28 | $17.69 | $18.05 | $17.90 | 174,584 |
| 2015-12-08 | $18.51 | $18.62 | $17.72 | $17.79 | $17.64 | 244,674 |
| 2015-12-07 | $19.28 | $19.70 | $18.70 | $18.89 | $18.73 | 249,651 |
| 2015-12-04 | $19.37 | $19.79 | $18.87 | $19.40 | $19.24 | 169,018 |
| 2015-12-03 | $20.54 | $20.58 | $19.30 | $19.33 | $19.17 | 90,301 |
| 2015-12-02 | $21.37 | $21.37 | $20.31 | $20.44 | $20.27 | 91,375 |
| 2015-12-01 | $20.71 | $21.64 | $20.71 | $21.40 | $21.22 | 207,000 |
| 2015-11-30 | $21.19 | $21.49 | $20.73 | $21.01 | $20.84 | 122,474 |
| 2015-11-27 | $20.46 | $21.34 | $20.38 | $21.18 | $21.01 | 45,802 |
| 2015-11-25 | $20.41 | $20.66 | $19.71 | $20.46 | $20.29 | 170,738 |
| 2015-11-24 | $20.47 | $20.69 | $19.68 | $20.35 | $20.18 | 109,755 |
| 2015-11-23 | $20.68 | $21.05 | $20.45 | $20.77 | $20.60 | 161,273 |
| 2015-11-20 | $21.24 | $21.35 | $20.34 | $20.62 | $20.45 | 115,560 |
| 2015-11-19 | $20.23 | $21.16 | $18.88 | $21.10 | $20.93 | 219,408 |
| 2015-11-18 | $19.66 | $20.39 | $19.20 | $20.22 | $20.05 | 153,872 |
| 2015-11-17 | $19.20 | $20.14 | $18.84 | $19.50 | $19.34 | 110,315 |
| 2015-11-16 | $19.53 | $19.65 | $18.64 | $19.14 | $18.98 | 153,175 |
| 2015-11-13 | $19.72 | $19.91 | $19.32 | $19.57 | $19.41 | 218,390 |
| 2015-11-12 | $20.63 | $20.73 | $19.59 | $19.85 | $19.69 | 141,010 |
| 2015-11-11 | $20.29 | $21.17 | $19.93 | $20.95 | $20.78 | 187,977 |
| 2015-11-10 | $20.34 | $20.58 | $19.69 | $20.29 | $20.12 | 100,381 |
| 2015-11-09 | $21.80 | $21.80 | $20.29 | $20.49 | $20.32 | 116,345 |
| 2015-11-06 | $20.64 | $21.98 | $20.42 | $21.88 | $21.70 | 162,114 |
| 2015-11-05 | $19.95 | $20.67 | $19.71 | $20.64 | $20.47 | 182,208 |
| 2015-11-04 | $20.08 | $20.08 | $19.29 | $19.92 | $19.76 | 127,629 |
| 2015-11-03 | $20.15 | $20.30 | $19.27 | $19.87 | $19.71 | 212,446 |
| 2015-11-02 | $19.22 | $20.53 | $19.22 | $20.09 | $19.93 | 171,499 |
| 2015-10-30 | $19.12 | $19.59 | $18.95 | $19.30 | $19.14 | 86,213 |
| 2015-10-29 | $19.16 | $19.57 | $18.67 | $19.12 | $18.96 | 151,187 |
| 2015-10-28 | $18.95 | $19.53 | $18.70 | $19.34 | $19.18 | 254,638 |
| 2015-10-27 | $19.98 | $20.00 | $18.55 | $18.79 | $18.64 | 303,233 |
| 2015-10-26 | $20.85 | $21.03 | $19.97 | $20.17 | $20.00 | 86,535 |
| 2015-10-23 | $20.95 | $21.19 | $20.50 | $21.03 | $20.86 | 95,804 |
| 2015-10-22 | $21.03 | $21.15 | $20.23 | $20.70 | $20.53 | 127,656 |
| 2015-10-21 | $21.70 | $21.88 | $20.78 | $20.80 | $20.63 | 200,841 |
| 2015-10-20 | $20.59 | $21.58 | $20.33 | $21.57 | $21.39 | 172,012 |
| 2015-10-19 | $22.24 | $22.28 | $20.23 | $20.59 | $20.42 | 274,233 |
| 2015-10-16 | $20.60 | $23.38 | $20.44 | $22.52 | $22.34 | 513,154 |
| 2015-10-15 | $20.61 | $21.16 | $19.94 | $19.99 | $19.83 | 293,510 |
| 2015-10-14 | $20.46 | $20.87 | $20.32 | $20.61 | $20.44 | 95,775 |
| 2015-10-13 | $20.75 | $21.33 | $20.30 | $20.43 | $20.26 | 187,064 |
| 2015-10-12 | $22.43 | $22.43 | $20.79 | $20.94 | $20.77 | 102,232 |
| 2015-10-09 | $22.03 | $22.66 | $22.03 | $22.39 | $22.21 | 154,694 |
| 2015-10-08 | $21.34 | $22.00 | $21.20 | $21.84 | $21.66 | 184,317 |
| 2015-10-07 | $19.71 | $21.47 | $19.65 | $21.34 | $21.16 | 317,502 |
| 2015-10-06 | $19.37 | $19.62 | $19.09 | $19.51 | $19.35 | 131,895 |
| 2015-10-05 | $18.86 | $19.60 | $18.67 | $19.45 | $19.29 | 130,938 |
| 2015-10-02 | $18.19 | $18.76 | $17.71 | $18.71 | $18.56 | 176,587 |
| 2015-10-01 | $17.91 | $18.57 | $17.72 | $18.44 | $18.29 | 141,434 |
| 2015-09-30 | $18.10 | $18.67 | $17.95 | $17.97 | $17.82 | 158,236 |
| 2015-09-29 | $18.45 | $18.60 | $17.44 | $17.80 | $17.65 | 304,769 |
| 2015-09-28 | $19.02 | $19.25 | $18.12 | $18.33 | $18.18 | 204,455 |
| 2015-09-25 | $19.30 | $19.73 | $18.79 | $19.28 | $19.12 | 163,504 |
| 2015-09-24 | $20.65 | $20.77 | $18.98 | $19.10 | $18.94 | 241,059 |
| 2015-09-23 | $21.55 | $21.55 | $20.72 | $20.91 | $20.74 | 103,787 |
| 2015-09-22 | $22.00 | $22.35 | $21.30 | $21.52 | $21.34 | 111,302 |
| 2015-09-21 | $22.87 | $22.87 | $21.79 | $22.30 | $22.12 | 183,553 |
| 2015-09-18 | $23.32 | $23.88 | $22.70 | $22.84 | $22.65 | 181,259 |
| 2015-09-17 | $23.13 | $23.99 | $22.97 | $23.79 | $23.59 | 266,445 |
| 2015-09-16 | $22.19 | $23.50 | $22.00 | $23.08 | $22.89 | 318,324 |
| 2015-09-15 | $21.87 | $22.60 | $21.78 | $22.25 | $22.07 | 224,388 |
| 2015-09-14 | $23.00 | $23.00 | $21.50 | $21.74 | $21.56 | 135,582 |
| 2015-09-11 | $22.51 | $23.21 | $22.41 | $22.82 | $22.63 | 146,959 |
| 2015-09-10 | $22.21 | $22.86 | $22.21 | $22.60 | $22.41 | 144,263 |
| 2015-09-09 | $22.75 | $22.75 | $22.00 | $22.24 | $22.06 | 228,919 |
| 2015-09-08 | $23.17 | $23.21 | $22.48 | $22.58 | $22.39 | 166,724 |
| 2015-09-04 | $22.42 | $22.95 | $22.39 | $22.59 | $22.40 | 50,002 |
| 2015-09-03 | $22.78 | $23.05 | $22.26 | $22.69 | $22.50 | 90,409 |
| 2015-09-02 | $22.86 | $22.91 | $22.31 | $22.78 | $22.59 | 111,969 |
| 2015-09-01 | $22.96 | $23.48 | $22.26 | $22.42 | $22.24 | 151,014 |
Covenant Logistics Group Inc - Class A (CVLG) News Headlines
Recent Covenant Logistics Group Inc - Class A (CVLG) News
Similar Companies to Covenant Logistics Group Inc - Class A (CVLG) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |