Delta Apparel Inc (DLA) Exchange: NYSE MKT
Data as of April 26, 2024
$2.69 ($0.10) 3.86%
Delta Apparel Inc - Daily Information
Click for more stock information on Delta Apparel Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.58 |
| Previous Close | $2.69 |
| High | $2.71 |
| Low | $2.58 |
| Adjusted Open | $2.58 |
| Previous Adjusted Close | $2.69 |
| Adjusted High | $2.71 |
| Adjusted Low | $2.58 |
About Delta Apparel Inc (DLA)
Delta Apparel Inc (DLA) is a publicly traded apparel company based in the United States. Founded in 2006, the company designs and markets a diverse portfolio of lifestyle basic and branded activewear apparel and accessories. Delta Apparel Inc (DLA) has grown in many areas since its inception including expanding into the retail, uniform and promotional product markets as well as increasing its manufacturing capabilities throughout the years. The company currently offers products across a variety of markets including running and performance apparel, workwear, casualwear and accessories.
Invest in Delta Apparel Inc (DLA)
Historical Stock Data for Delta Apparel Inc (DLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.58 | $2.71 | $2.58 | $2.69 | $2.69 | 14,305 |
| 2024-04-18 | $2.58 | $2.59 | $2.55 | $2.59 | $2.59 | 860 |
| 2024-04-17 | $2.62 | $2.62 | $2.55 | $2.55 | $2.55 | 2,515 |
| 2024-04-16 | $2.69 | $2.69 | $2.61 | $2.62 | $2.62 | 4,611 |
| 2024-04-15 | $2.64 | $2.81 | $2.64 | $2.67 | $2.67 | 2,263 |
| 2024-04-12 | $2.71 | $2.92 | $2.65 | $2.66 | $2.66 | 8,933 |
| 2024-04-11 | $2.78 | $2.84 | $2.55 | $2.67 | $2.67 | 8,569 |
| 2024-04-10 | $2.73 | $2.87 | $2.63 | $2.71 | $2.71 | 25,868 |
| 2024-04-09 | $2.81 | $2.85 | $2.52 | $2.71 | $2.71 | 15,533 |
| 2024-04-08 | $2.70 | $2.96 | $2.70 | $2.79 | $2.79 | 24,648 |
| 2024-04-05 | $2.73 | $2.82 | $2.71 | $2.75 | $2.75 | 20,204 |
| 2024-04-04 | $2.76 | $2.86 | $2.61 | $2.79 | $2.79 | 24,025 |
| 2024-04-03 | $2.91 | $3.02 | $2.70 | $2.72 | $2.72 | 45,422 |
| 2024-04-02 | $2.91 | $3.08 | $2.75 | $2.89 | $2.89 | 24,333 |
| 2024-04-01 | $3.04 | $3.04 | $2.95 | $2.98 | $2.98 | 7,030 |
| 2024-03-28 | $2.88 | $3.13 | $2.88 | $2.99 | $2.99 | 12,801 |
| 2024-03-27 | $2.86 | $3.18 | $2.82 | $2.97 | $2.97 | 19,993 |
| 2024-03-26 | $2.91 | $2.92 | $2.76 | $2.78 | $2.78 | 27,260 |
| 2024-03-25 | $3.05 | $3.05 | $2.87 | $2.92 | $2.92 | 19,824 |
| 2024-03-22 | $3.09 | $3.09 | $2.91 | $3.07 | $3.07 | 8,550 |
| 2024-03-21 | $3.20 | $3.20 | $3.03 | $3.06 | $3.06 | 17,552 |
| 2024-03-20 | $3.02 | $3.22 | $3.02 | $3.21 | $3.21 | 11,422 |
| 2024-03-19 | $3.01 | $3.10 | $2.98 | $2.98 | $2.98 | 31,835 |
| 2024-03-18 | $2.88 | $3.08 | $2.85 | $2.99 | $2.99 | 73,218 |
| 2024-03-15 | $2.96 | $3.04 | $2.85 | $2.85 | $2.85 | 25,108 |
| 2024-03-14 | $3.06 | $3.10 | $2.92 | $2.96 | $2.96 | 17,469 |
| 2024-03-13 | $2.93 | $3.08 | $2.79 | $3.01 | $3.01 | 30,025 |
| 2024-03-12 | $3.10 | $3.16 | $2.85 | $2.89 | $2.89 | 55,478 |
| 2024-03-11 | $3.18 | $3.18 | $3.07 | $3.08 | $3.08 | 20,726 |
| 2024-03-08 | $3.40 | $3.40 | $3.13 | $3.13 | $3.13 | 33,443 |
| 2024-03-07 | $3.53 | $3.63 | $3.31 | $3.56 | $3.56 | 20,562 |
| 2024-03-06 | $3.46 | $3.68 | $3.46 | $3.55 | $3.55 | 29,329 |
| 2024-03-05 | $3.51 | $3.56 | $3.47 | $3.47 | $3.47 | 12,165 |
| 2024-03-04 | $3.68 | $3.68 | $3.45 | $3.50 | $3.50 | 28,428 |
| 2024-03-01 | $3.69 | $3.72 | $3.53 | $3.69 | $3.69 | 30,727 |
| 2024-02-29 | $3.53 | $3.69 | $3.46 | $3.59 | $3.59 | 29,223 |
| 2024-02-28 | $3.01 | $3.59 | $3.01 | $3.59 | $3.59 | 127,865 |
| 2024-02-27 | $3.10 | $3.13 | $2.88 | $2.98 | $2.98 | 29,164 |
| 2024-02-26 | $3.00 | $3.12 | $2.96 | $3.09 | $3.09 | 40,516 |
| 2024-02-23 | $3.04 | $3.10 | $2.83 | $2.96 | $2.96 | 24,618 |
| 2024-02-22 | $2.88 | $3.10 | $2.68 | $3.10 | $3.10 | 124,676 |
| 2024-02-21 | $2.48 | $2.89 | $2.48 | $2.80 | $2.80 | 86,989 |
| 2024-02-20 | $2.80 | $2.80 | $2.47 | $2.47 | $2.47 | 144,338 |
| 2024-02-16 | $2.90 | $2.96 | $2.72 | $2.75 | $2.75 | 161,253 |
| 2024-02-15 | $3.10 | $3.10 | $2.83 | $2.91 | $2.91 | 134,067 |
| 2024-02-14 | $3.95 | $4.01 | $3.00 | $3.05 | $3.05 | 170,224 |
| 2024-02-13 | $6.09 | $6.09 | $2.70 | $3.95 | $3.95 | 474,162 |
| 2024-02-12 | $7.16 | $7.16 | $6.75 | $6.77 | $6.77 | 52,875 |
| 2024-02-09 | $7.19 | $7.42 | $7.15 | $7.36 | $7.36 | 16,652 |
| 2024-02-08 | $7.15 | $7.50 | $7.15 | $7.33 | $7.33 | 11,800 |
| 2024-02-07 | $7.50 | $7.50 | $7.11 | $7.11 | $7.11 | 6,843 |
| 2024-02-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,515 |
| 2024-02-05 | $7.55 | $7.86 | $7.52 | $7.52 | $7.52 | 3,466 |
| 2024-02-02 | $7.65 | $7.88 | $7.50 | $7.88 | $7.88 | 17,909 |
| 2024-02-01 | $7.51 | $7.78 | $7.41 | $7.78 | $7.78 | 25,026 |
| 2024-01-31 | $7.69 | $7.94 | $7.60 | $7.61 | $7.61 | 2,506 |
| 2024-01-30 | $7.65 | $7.78 | $7.50 | $7.75 | $7.75 | 5,768 |
| 2024-01-29 | $7.87 | $8.00 | $7.57 | $7.87 | $7.87 | 8,966 |
| 2024-01-26 | $7.61 | $7.93 | $7.51 | $7.87 | $7.87 | 9,374 |
| 2024-01-25 | $7.30 | $7.48 | $7.27 | $7.48 | $7.48 | 13,887 |
| 2024-01-24 | $7.20 | $7.30 | $7.12 | $7.30 | $7.30 | 6,142 |
| 2024-01-23 | $7.22 | $7.28 | $7.17 | $7.23 | $7.23 | 22,552 |
| 2024-01-22 | $7.20 | $7.36 | $7.10 | $7.22 | $7.22 | 8,097 |
| 2024-01-19 | $7.14 | $7.22 | $7.09 | $7.22 | $7.22 | 10,584 |
| 2024-01-18 | $7.15 | $7.21 | $7.12 | $7.18 | $7.18 | 5,937 |
| 2024-01-17 | $7.10 | $7.22 | $7.10 | $7.15 | $7.15 | 15,987 |
| 2024-01-16 | $7.14 | $7.22 | $7.09 | $7.20 | $7.20 | 30,732 |
| 2024-01-12 | $7.15 | $7.23 | $7.06 | $7.23 | $7.23 | 21,038 |
| 2024-01-11 | $7.25 | $7.27 | $7.05 | $7.05 | $7.05 | 7,803 |
| 2024-01-10 | $7.21 | $7.25 | $7.16 | $7.18 | $7.18 | 14,536 |
| 2024-01-09 | $7.25 | $7.30 | $7.16 | $7.22 | $7.22 | 23,427 |
| 2024-01-08 | $7.23 | $7.35 | $7.16 | $7.30 | $7.30 | 20,623 |
| 2024-01-05 | $7.23 | $7.46 | $7.23 | $7.27 | $7.27 | 19,667 |
| 2024-01-04 | $7.23 | $7.40 | $7.23 | $7.35 | $7.35 | 14,578 |
| 2024-01-03 | $7.13 | $7.35 | $7.13 | $7.29 | $7.29 | 29,236 |
| 2024-01-02 | $7.13 | $7.29 | $7.08 | $7.23 | $7.23 | 19,812 |
| 2023-12-29 | $7.35 | $7.40 | $7.13 | $7.13 | $7.13 | 83,516 |
| 2023-12-28 | $7.35 | $7.45 | $7.30 | $7.39 | $7.39 | 55,067 |
| 2023-12-27 | $7.32 | $7.46 | $7.27 | $7.35 | $7.35 | 16,217 |
| 2023-12-26 | $7.31 | $7.51 | $7.25 | $7.35 | $7.35 | 22,747 |
| 2023-12-22 | $7.31 | $7.47 | $7.28 | $7.44 | $7.44 | 19,056 |
| 2023-12-21 | $7.22 | $7.46 | $7.22 | $7.35 | $7.35 | 41,614 |
| 2023-12-20 | $7.23 | $7.35 | $7.01 | $7.22 | $7.22 | 26,792 |
| 2023-12-19 | $6.96 | $7.22 | $6.91 | $7.19 | $7.19 | 25,454 |
| 2023-12-18 | $7.03 | $7.08 | $6.85 | $6.91 | $6.91 | 48,352 |
| 2023-12-15 | $7.07 | $7.13 | $6.99 | $7.03 | $7.03 | 16,944 |
| 2023-12-14 | $7.13 | $7.20 | $7.05 | $7.05 | $7.05 | 40,940 |
| 2023-12-13 | $7.06 | $7.33 | $6.90 | $7.01 | $7.01 | 54,256 |
| 2023-12-12 | $7.42 | $7.52 | $7.06 | $7.06 | $7.06 | 29,716 |
| 2023-12-11 | $7.50 | $7.50 | $7.26 | $7.39 | $7.39 | 34,036 |
| 2023-12-08 | $8.45 | $8.45 | $7.04 | $7.50 | $7.50 | 179,743 |
| 2023-12-07 | $9.00 | $9.13 | $8.84 | $8.87 | $8.87 | 19,224 |
| 2023-12-06 | $8.90 | $9.24 | $8.90 | $9.01 | $9.01 | 8,323 |
| 2023-12-05 | $9.30 | $9.35 | $8.95 | $8.95 | $8.95 | 10,502 |
| 2023-12-04 | $8.90 | $9.25 | $8.90 | $9.05 | $9.05 | 19,721 |
| 2023-12-01 | $8.70 | $8.96 | $8.70 | $8.94 | $8.94 | 40,222 |
| 2023-11-30 | $9.07 | $9.39 | $8.72 | $8.72 | $8.72 | 31,559 |
| 2023-11-29 | $9.19 | $9.30 | $8.72 | $8.73 | $8.73 | 37,370 |
| 2023-11-28 | $9.16 | $9.24 | $8.97 | $9.00 | $9.00 | 9,094 |
| 2023-11-27 | $9.15 | $9.22 | $8.91 | $8.99 | $8.99 | 10,848 |
| 2023-11-24 | $8.85 | $9.01 | $8.77 | $9.01 | $9.01 | 3,566 |
| 2023-11-22 | $9.08 | $9.08 | $8.72 | $8.77 | $8.77 | 5,083 |
| 2023-11-21 | $9.24 | $9.27 | $8.87 | $9.00 | $9.00 | 9,485 |
| 2023-11-20 | $9.02 | $9.40 | $8.73 | $8.94 | $8.94 | 25,714 |
| 2023-11-17 | $8.45 | $9.00 | $8.45 | $9.00 | $9.00 | 25,623 |
| 2023-11-16 | $8.78 | $8.80 | $8.55 | $8.74 | $8.74 | 8,980 |
| 2023-11-15 | $8.81 | $8.81 | $8.35 | $8.48 | $8.48 | 23,097 |
| 2023-11-14 | $8.39 | $8.85 | $8.39 | $8.58 | $8.58 | 64,935 |
| 2023-11-13 | $8.35 | $8.39 | $8.30 | $8.30 | $8.30 | 17,172 |
| 2023-11-10 | $8.14 | $8.39 | $8.14 | $8.39 | $8.39 | 86,181 |
| 2023-11-09 | $8.26 | $8.39 | $8.20 | $8.26 | $8.26 | 6,495 |
| 2023-11-08 | $8.32 | $8.38 | $8.14 | $8.14 | $8.14 | 14,554 |
| 2023-11-07 | $8.24 | $8.44 | $8.24 | $8.28 | $8.28 | 6,656 |
| 2023-11-06 | $8.24 | $8.40 | $8.22 | $8.22 | $8.22 | 10,984 |
| 2023-11-03 | $8.50 | $8.82 | $8.16 | $8.16 | $8.16 | 38,057 |
| 2023-11-02 | $8.30 | $8.70 | $8.26 | $8.44 | $8.44 | 19,245 |
| 2023-11-01 | $8.37 | $8.37 | $8.34 | $8.37 | $8.37 | 748 |
| 2023-10-31 | $8.39 | $8.39 | $8.35 | $8.37 | $8.37 | 4,748 |
| 2023-10-30 | $8.09 | $8.53 | $8.08 | $8.41 | $8.41 | 30,022 |
| 2023-10-27 | $8.15 | $8.27 | $7.86 | $8.00 | $8.00 | 28,759 |
| 2023-10-26 | $8.61 | $8.61 | $8.13 | $8.13 | $8.13 | 6,572 |
| 2023-10-25 | $8.48 | $8.75 | $8.17 | $8.35 | $8.35 | 13,938 |
| 2023-10-24 | $8.60 | $8.77 | $8.39 | $8.48 | $8.48 | 19,722 |
| 2023-10-23 | $8.87 | $8.97 | $8.52 | $8.54 | $8.54 | 10,960 |
| 2023-10-20 | $9.00 | $9.07 | $8.85 | $8.95 | $8.95 | 10,665 |
| 2023-10-19 | $8.59 | $9.33 | $8.59 | $9.10 | $9.10 | 44,188 |
| 2023-10-18 | $8.62 | $8.79 | $8.59 | $8.59 | $8.59 | 13,722 |
| 2023-10-17 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 6,767 |
| 2023-10-16 | $8.73 | $8.89 | $8.71 | $8.74 | $8.74 | 40,323 |
| 2023-10-13 | $8.58 | $8.88 | $8.18 | $8.65 | $8.65 | 26,606 |
| 2023-10-12 | $8.87 | $8.95 | $8.62 | $8.85 | $8.85 | 45,312 |
| 2023-10-11 | $8.68 | $8.98 | $8.68 | $8.86 | $8.86 | 48,468 |
| 2023-10-10 | $8.58 | $8.84 | $8.52 | $8.61 | $8.61 | 27,799 |
| 2023-10-09 | $8.65 | $8.72 | $8.36 | $8.65 | $8.65 | 24,041 |
| 2023-10-06 | $8.61 | $8.82 | $8.44 | $8.63 | $8.63 | 32,195 |
| 2023-10-05 | $8.85 | $8.85 | $8.61 | $8.79 | $8.79 | 22,080 |
| 2023-10-04 | $8.41 | $8.85 | $8.31 | $8.85 | $8.85 | 84,948 |
| 2023-10-03 | $7.78 | $8.86 | $7.71 | $8.58 | $8.58 | 369,271 |
| 2023-10-02 | $6.57 | $6.60 | $6.46 | $6.59 | $6.59 | 86,050 |
| 2023-09-29 | $6.59 | $6.79 | $6.45 | $6.63 | $6.63 | 31,543 |
| 2023-09-28 | $6.67 | $6.74 | $6.54 | $6.58 | $6.58 | 27,691 |
| 2023-09-27 | $6.96 | $6.96 | $6.67 | $6.67 | $6.67 | 93,070 |
| 2023-09-26 | $6.80 | $6.90 | $6.62 | $6.81 | $6.81 | 66,730 |
| 2023-09-25 | $6.77 | $7.17 | $6.69 | $6.83 | $6.83 | 24,432 |
| 2023-09-22 | $6.87 | $6.96 | $6.69 | $6.79 | $6.79 | 93,854 |
| 2023-09-21 | $7.05 | $7.07 | $6.77 | $6.82 | $6.82 | 50,790 |
| 2023-09-20 | $6.93 | $7.15 | $6.93 | $7.02 | $7.02 | 48,981 |
| 2023-09-19 | $6.97 | $7.00 | $6.71 | $6.98 | $6.98 | 27,371 |
| 2023-09-18 | $7.12 | $7.17 | $6.81 | $6.95 | $6.95 | 54,999 |
| 2023-09-15 | $7.13 | $7.28 | $7.08 | $7.11 | $7.11 | 91,287 |
| 2023-09-14 | $7.11 | $7.32 | $7.05 | $7.17 | $7.17 | 41,494 |
| 2023-09-13 | $7.14 | $7.27 | $7.05 | $7.05 | $7.05 | 19,370 |
| 2023-09-12 | $7.26 | $7.37 | $7.10 | $7.10 | $7.10 | 36,907 |
| 2023-09-11 | $7.43 | $7.78 | $7.17 | $7.20 | $7.20 | 26,262 |
| 2023-09-08 | $7.72 | $7.72 | $7.32 | $7.47 | $7.47 | 27,958 |
| 2023-09-07 | $7.47 | $7.64 | $7.31 | $7.32 | $7.32 | 42,355 |
| 2023-09-06 | $7.69 | $7.83 | $7.30 | $7.52 | $7.52 | 33,757 |
| 2023-09-05 | $7.71 | $7.92 | $7.45 | $7.69 | $7.69 | 63,964 |
| 2023-09-01 | $7.63 | $7.89 | $7.57 | $7.75 | $7.75 | 36,352 |
| 2023-08-31 | $7.77 | $7.87 | $7.60 | $7.62 | $7.62 | 17,161 |
| 2023-08-30 | $7.66 | $8.12 | $7.51 | $7.75 | $7.75 | 38,936 |
| 2023-08-29 | $7.69 | $7.72 | $7.54 | $7.70 | $7.70 | 19,444 |
| 2023-08-28 | $7.65 | $8.10 | $7.45 | $7.65 | $7.65 | 50,310 |
| 2023-08-25 | $7.64 | $7.98 | $7.46 | $7.68 | $7.68 | 25,643 |
| 2023-08-24 | $7.27 | $7.61 | $7.15 | $7.55 | $7.55 | 38,245 |
| 2023-08-23 | $7.20 | $7.30 | $7.13 | $7.30 | $7.30 | 7,986 |
| 2023-08-22 | $7.18 | $7.41 | $7.03 | $7.30 | $7.30 | 56,263 |
| 2023-08-21 | $7.32 | $7.50 | $7.02 | $7.11 | $7.11 | 40,034 |
| 2023-08-18 | $7.46 | $7.46 | $7.29 | $7.40 | $7.40 | 60,196 |
| 2023-08-17 | $7.65 | $7.65 | $7.36 | $7.45 | $7.45 | 58,948 |
| 2023-08-16 | $7.55 | $7.68 | $7.45 | $7.68 | $7.68 | 20,625 |
| 2023-08-15 | $7.90 | $7.90 | $7.41 | $7.61 | $7.61 | 43,541 |
| 2023-08-14 | $7.69 | $7.90 | $7.41 | $7.90 | $7.90 | 77,374 |
| 2023-08-11 | $7.51 | $7.70 | $7.30 | $7.70 | $7.70 | 29,173 |
| 2023-08-10 | $7.61 | $7.61 | $7.30 | $7.52 | $7.52 | 33,048 |
| 2023-08-09 | $7.87 | $7.90 | $7.45 | $7.53 | $7.53 | 48,797 |
| 2023-08-08 | $8.18 | $8.22 | $7.88 | $7.90 | $7.90 | 50,563 |
| 2023-08-07 | $7.21 | $8.30 | $7.21 | $8.17 | $8.17 | 92,450 |
| 2023-08-04 | $7.90 | $8.00 | $6.95 | $7.13 | $7.13 | 230,097 |
| 2023-08-03 | $8.16 | $8.45 | $8.10 | $8.30 | $8.30 | 81,769 |
| 2023-08-02 | $8.30 | $8.31 | $8.10 | $8.13 | $8.13 | 41,274 |
| 2023-08-01 | $8.22 | $8.34 | $8.15 | $8.23 | $8.23 | 73,105 |
| 2023-07-31 | $8.64 | $8.69 | $8.20 | $8.28 | $8.28 | 201,897 |
| 2023-07-28 | $8.77 | $8.84 | $8.60 | $8.65 | $8.65 | 144,215 |
| 2023-07-27 | $9.03 | $9.06 | $8.72 | $8.81 | $8.81 | 97,026 |
| 2023-07-26 | $9.01 | $9.17 | $8.75 | $9.00 | $9.00 | 92,006 |
| 2023-07-25 | $9.46 | $9.84 | $8.85 | $9.03 | $9.03 | 259,555 |
| 2023-07-24 | $9.51 | $9.85 | $9.41 | $9.50 | $9.50 | 38,588 |
| 2023-07-21 | $9.73 | $9.85 | $9.50 | $9.50 | $9.50 | 28,095 |
| 2023-07-20 | $10.14 | $10.14 | $9.73 | $9.73 | $9.73 | 10,772 |
| 2023-07-19 | $10.10 | $10.13 | $9.86 | $10.00 | $10.00 | 13,716 |
| 2023-07-18 | $9.76 | $10.14 | $9.76 | $10.14 | $10.14 | 6,457 |
| 2023-07-17 | $9.79 | $10.04 | $9.73 | $9.81 | $9.81 | 25,922 |
| 2023-07-14 | $9.97 | $9.97 | $9.80 | $9.81 | $9.81 | 8,624 |
| 2023-07-13 | $10.00 | $10.00 | $9.82 | $9.90 | $9.90 | 22,057 |
| 2023-07-12 | $9.89 | $10.12 | $9.80 | $9.90 | $9.90 | 12,744 |
| 2023-07-11 | $10.22 | $10.23 | $9.80 | $9.80 | $9.80 | 25,000 |
| 2023-07-10 | $10.01 | $10.25 | $9.97 | $9.99 | $9.99 | 21,470 |
| 2023-07-07 | $10.35 | $10.59 | $9.94 | $10.01 | $10.01 | 21,513 |
| 2023-07-06 | $10.52 | $10.52 | $10.20 | $10.30 | $10.30 | 8,435 |
| 2023-07-05 | $10.70 | $10.73 | $10.32 | $10.33 | $10.33 | 21,958 |
| 2023-07-03 | $11.02 | $11.02 | $10.38 | $10.38 | $10.38 | 12,688 |
| 2023-06-30 | $10.50 | $10.63 | $10.31 | $10.48 | $10.48 | 23,649 |
| 2023-06-29 | $10.68 | $10.70 | $10.25 | $10.40 | $10.40 | 21,519 |
| 2023-06-28 | $10.92 | $10.92 | $10.16 | $10.32 | $10.32 | 43,914 |
| 2023-06-27 | $10.82 | $10.82 | $10.59 | $10.65 | $10.65 | 4,132 |
| 2023-06-26 | $11.30 | $11.30 | $10.77 | $10.77 | $10.77 | 31,591 |
| 2023-06-23 | $10.95 | $11.00 | $10.65 | $11.00 | $11.00 | 9,549 |
| 2023-06-22 | $11.11 | $11.38 | $10.91 | $11.04 | $11.04 | 2,342 |
| 2023-06-21 | $11.25 | $11.49 | $10.90 | $11.15 | $11.15 | 13,228 |
| 2023-06-20 | $11.26 | $11.30 | $11.00 | $11.13 | $11.13 | 4,106 |
| 2023-06-16 | $10.91 | $11.45 | $10.91 | $11.21 | $11.21 | 8,000 |
| 2023-06-15 | $11.14 | $11.18 | $10.79 | $11.08 | $11.08 | 13,704 |
| 2023-06-14 | $11.17 | $11.23 | $10.76 | $10.80 | $10.80 | 17,608 |
| 2023-06-13 | $10.70 | $11.30 | $10.70 | $11.04 | $11.04 | 25,076 |
| 2023-06-12 | $10.20 | $10.88 | $9.92 | $10.88 | $10.88 | 21,421 |
| 2023-06-09 | $10.37 | $10.37 | $10.30 | $10.31 | $10.31 | 2,472 |
| 2023-06-08 | $10.21 | $10.55 | $10.21 | $10.44 | $10.44 | 3,612 |
| 2023-06-07 | $10.49 | $10.78 | $10.44 | $10.44 | $10.44 | 14,840 |
| 2023-06-06 | $10.03 | $10.40 | $9.91 | $10.39 | $10.39 | 4,399 |
| 2023-06-05 | $10.33 | $10.66 | $10.33 | $10.34 | $10.34 | 10,961 |
| 2023-06-02 | $9.80 | $10.47 | $9.80 | $10.33 | $10.33 | 14,559 |
| 2023-06-01 | $9.80 | $10.11 | $9.73 | $9.82 | $9.82 | 19,603 |
| 2023-05-31 | $9.71 | $9.98 | $9.66 | $9.69 | $9.69 | 2,429 |
| 2023-05-30 | $9.83 | $9.99 | $9.72 | $9.77 | $9.77 | 10,957 |
| 2023-05-26 | $10.10 | $10.15 | $9.76 | $9.81 | $9.81 | 8,212 |
| 2023-05-25 | $10.28 | $10.67 | $9.81 | $9.92 | $9.92 | 20,607 |
| 2023-05-24 | $9.81 | $10.51 | $9.72 | $10.34 | $10.34 | 22,906 |
| 2023-05-23 | $9.63 | $9.85 | $9.56 | $9.61 | $9.61 | 14,906 |
| 2023-05-22 | $9.15 | $9.40 | $9.06 | $9.06 | $9.06 | 12,576 |
| 2023-05-19 | $9.90 | $9.98 | $9.32 | $9.32 | $9.32 | 26,161 |
| 2023-05-18 | $9.82 | $9.99 | $9.70 | $9.85 | $9.85 | 15,130 |
| 2023-05-17 | $9.72 | $9.92 | $9.62 | $9.74 | $9.74 | 41,641 |
| 2023-05-16 | $9.85 | $10.20 | $9.59 | $9.60 | $9.60 | 34,626 |
| 2023-05-15 | $10.49 | $10.69 | $9.87 | $9.90 | $9.90 | 46,060 |
| 2023-05-12 | $9.74 | $10.59 | $9.74 | $10.17 | $10.17 | 30,079 |
| 2023-05-11 | $10.34 | $10.59 | $9.71 | $10.06 | $10.06 | 39,943 |
| 2023-05-10 | $10.58 | $11.12 | $10.34 | $10.38 | $10.38 | 28,572 |
| 2023-05-09 | $10.82 | $10.91 | $10.52 | $10.56 | $10.56 | 16,624 |
| 2023-05-08 | $10.95 | $11.13 | $10.72 | $10.77 | $10.77 | 21,181 |
| 2023-05-05 | $10.90 | $11.14 | $10.90 | $11.14 | $11.14 | 18,775 |
| 2023-05-04 | $11.00 | $11.37 | $10.75 | $11.20 | $11.20 | 34,147 |
| 2023-05-03 | $11.39 | $11.39 | $11.00 | $11.00 | $11.00 | 4,427 |
| 2023-05-02 | $11.18 | $11.79 | $11.00 | $11.25 | $11.25 | 27,979 |
| 2023-05-01 | $10.69 | $11.33 | $10.69 | $11.21 | $11.21 | 4,219 |
| 2023-04-28 | $11.11 | $11.84 | $10.90 | $11.39 | $11.39 | 21,728 |
| 2023-04-27 | $11.13 | $11.50 | $10.49 | $11.21 | $11.21 | 23,062 |
| 2023-04-26 | $10.88 | $10.90 | $10.62 | $10.86 | $10.86 | 15,999 |
| 2023-04-25 | $10.98 | $11.15 | $10.40 | $10.55 | $10.55 | 30,260 |
| 2023-04-24 | $11.50 | $11.50 | $10.48 | $10.48 | $10.48 | 13,281 |
| 2023-04-21 | $10.63 | $11.11 | $10.55 | $10.76 | $10.76 | 8,745 |
| 2023-04-20 | $10.59 | $10.76 | $10.59 | $10.76 | $10.76 | 2,002 |
| 2023-04-19 | $10.50 | $10.98 | $10.50 | $10.71 | $10.71 | 8,769 |
| 2023-04-18 | $10.41 | $10.96 | $10.41 | $10.60 | $10.60 | 3,048 |
| 2023-04-17 | $10.96 | $11.45 | $10.61 | $10.61 | $10.61 | 23,914 |
| 2023-04-14 | $11.40 | $11.46 | $10.87 | $10.87 | $10.87 | 7,009 |
| 2023-04-13 | $11.62 | $11.75 | $11.00 | $11.24 | $11.24 | 6,858 |
| 2023-04-12 | $11.50 | $11.84 | $11.22 | $11.54 | $11.54 | 24,712 |
| 2023-04-11 | $11.40 | $11.40 | $11.02 | $11.23 | $11.23 | 15,182 |
| 2023-04-10 | $10.83 | $11.29 | $10.69 | $10.93 | $10.93 | 29,344 |
| 2023-04-06 | $10.85 | $11.12 | $10.85 | $10.85 | $10.85 | 6,510 |
| 2023-04-05 | $11.46 | $11.46 | $10.78 | $11.00 | $11.00 | 26,585 |
| 2023-04-04 | $11.08 | $11.26 | $10.80 | $11.00 | $11.00 | 19,212 |
| 2023-04-03 | $11.15 | $11.36 | $11.04 | $11.36 | $11.36 | 14,102 |
| 2023-03-31 | $11.20 | $11.21 | $10.89 | $11.00 | $11.00 | 18,350 |
| 2023-03-30 | $11.59 | $11.59 | $11.03 | $11.10 | $11.10 | 20,181 |
| 2023-03-29 | $11.55 | $11.69 | $11.11 | $11.17 | $11.17 | 15,334 |
| 2023-03-28 | $11.24 | $11.47 | $11.24 | $11.41 | $11.41 | 15,730 |
| 2023-03-27 | $11.50 | $11.50 | $11.16 | $11.27 | $11.27 | 25,451 |
| 2023-03-24 | $11.19 | $11.50 | $11.07 | $11.50 | $11.50 | 30,682 |
| 2023-03-23 | $11.86 | $11.86 | $11.15 | $11.15 | $11.15 | 10,840 |
| 2023-03-22 | $11.98 | $12.00 | $11.67 | $11.74 | $11.74 | 13,346 |
| 2023-03-21 | $11.94 | $12.36 | $11.75 | $11.92 | $11.92 | 36,158 |
| 2023-03-20 | $11.80 | $11.90 | $11.55 | $11.55 | $11.55 | 16,619 |
| 2023-03-17 | $12.00 | $12.43 | $11.77 | $11.80 | $11.80 | 17,929 |
| 2023-03-16 | $12.00 | $12.20 | $11.83 | $11.93 | $11.93 | 11,770 |
| 2023-03-15 | $12.89 | $12.89 | $12.00 | $12.01 | $12.01 | 14,855 |
| 2023-03-14 | $13.39 | $13.48 | $12.87 | $12.87 | $12.87 | 24,747 |
| 2023-03-13 | $13.64 | $13.71 | $12.50 | $13.71 | $13.71 | 19,373 |
| 2023-03-10 | $13.49 | $14.00 | $13.45 | $13.92 | $13.92 | 53,878 |
| 2023-03-09 | $13.79 | $13.79 | $13.47 | $13.47 | $13.47 | 2,765 |
| 2023-03-08 | $13.74 | $13.74 | $13.27 | $13.68 | $13.68 | 6,784 |
| 2023-03-07 | $13.80 | $13.98 | $13.60 | $13.73 | $13.73 | 11,580 |
| 2023-03-06 | $14.00 | $14.00 | $13.60 | $13.76 | $13.76 | 12,234 |
| 2023-03-03 | $13.45 | $14.51 | $13.39 | $14.00 | $14.00 | 24,987 |
| 2023-03-02 | $12.96 | $13.40 | $12.88 | $13.36 | $13.36 | 14,508 |
| 2023-03-01 | $12.98 | $13.20 | $12.64 | $12.73 | $12.73 | 15,356 |
| 2023-02-28 | $12.29 | $13.10 | $12.29 | $12.85 | $12.85 | 52,323 |
| 2023-02-27 | $12.07 | $12.56 | $12.07 | $12.35 | $12.35 | 22,646 |
| 2023-02-24 | $12.46 | $12.60 | $12.07 | $12.46 | $12.46 | 14,988 |
| 2023-02-23 | $12.66 | $12.66 | $11.92 | $12.52 | $12.52 | 12,840 |
| 2023-02-22 | $12.19 | $12.57 | $11.76 | $12.31 | $12.31 | 17,460 |
| 2023-02-21 | $12.09 | $12.60 | $11.87 | $11.90 | $11.90 | 15,803 |
| 2023-02-17 | $11.63 | $12.17 | $11.63 | $12.09 | $12.09 | 26,465 |
| 2023-02-16 | $11.48 | $11.99 | $11.12 | $11.75 | $11.75 | 56,576 |
| 2023-02-15 | $11.23 | $11.76 | $11.23 | $11.47 | $11.47 | 28,167 |
| 2023-02-14 | $11.19 | $11.34 | $11.12 | $11.21 | $11.21 | 25,406 |
| 2023-02-13 | $11.22 | $11.39 | $11.21 | $11.34 | $11.34 | 23,789 |
| 2023-02-10 | $11.37 | $11.70 | $11.34 | $11.52 | $11.52 | 24,269 |
| 2023-02-09 | $11.45 | $11.89 | $11.45 | $11.50 | $11.50 | 16,616 |
| 2023-02-08 | $11.95 | $11.95 | $11.26 | $11.62 | $11.62 | 10,907 |
| 2023-02-07 | $11.89 | $11.89 | $11.71 | $11.72 | $11.72 | 24,498 |
| 2023-02-06 | $11.86 | $11.86 | $11.39 | $11.55 | $11.55 | 16,237 |
| 2023-02-03 | $11.55 | $11.98 | $11.55 | $11.76 | $11.76 | 14,641 |
| 2023-02-02 | $11.79 | $12.08 | $11.53 | $11.71 | $11.71 | 36,131 |
| 2023-02-01 | $11.68 | $12.23 | $11.52 | $11.53 | $11.53 | 47,793 |
| 2023-01-31 | $11.80 | $12.01 | $11.66 | $11.67 | $11.67 | 8,053 |
| 2023-01-30 | $11.99 | $12.11 | $11.78 | $11.85 | $11.85 | 8,068 |
| 2023-01-27 | $11.96 | $12.40 | $11.88 | $11.91 | $11.91 | 5,120 |
| 2023-01-26 | $12.29 | $12.31 | $11.88 | $12.11 | $12.11 | 10,485 |
| 2023-01-25 | $12.38 | $12.71 | $11.87 | $12.27 | $12.27 | 24,803 |
| 2023-01-24 | $11.78 | $12.80 | $11.78 | $12.29 | $12.29 | 15,688 |
| 2023-01-23 | $11.49 | $12.17 | $11.49 | $12.10 | $12.10 | 16,758 |
| 2023-01-20 | $11.37 | $12.34 | $11.13 | $11.51 | $11.51 | 34,926 |
| 2023-01-19 | $12.15 | $12.43 | $11.27 | $11.65 | $11.65 | 16,906 |
| 2023-01-18 | $12.42 | $12.79 | $11.99 | $12.01 | $12.01 | 15,177 |
| 2023-01-17 | $12.57 | $13.00 | $12.17 | $12.50 | $12.50 | 24,136 |
| 2023-01-13 | $12.77 | $12.95 | $12.60 | $12.75 | $12.75 | 22,984 |
| 2023-01-12 | $12.79 | $13.18 | $12.79 | $13.00 | $13.00 | 12,359 |
| 2023-01-11 | $12.48 | $13.23 | $12.48 | $12.68 | $12.68 | 31,533 |
| 2023-01-10 | $11.45 | $12.27 | $11.43 | $12.12 | $12.12 | 26,912 |
| 2023-01-09 | $10.90 | $11.49 | $10.90 | $11.49 | $11.49 | 18,202 |
| 2023-01-06 | $10.90 | $11.25 | $10.57 | $11.20 | $11.20 | 33,687 |
| 2023-01-05 | $11.30 | $11.30 | $11.09 | $11.09 | $11.09 | 3,086 |
| 2023-01-04 | $11.01 | $11.46 | $10.93 | $11.30 | $11.30 | 11,716 |
| 2023-01-03 | $10.63 | $11.50 | $10.63 | $11.01 | $11.01 | 18,669 |
| 2022-12-30 | $10.63 | $10.87 | $10.38 | $10.61 | $10.61 | 15,235 |
| 2022-12-29 | $10.62 | $10.87 | $10.26 | $10.87 | $10.87 | 17,374 |
| 2022-12-28 | $10.69 | $10.95 | $10.52 | $10.62 | $10.62 | 32,896 |
| 2022-12-27 | $10.99 | $11.40 | $10.51 | $10.74 | $10.74 | 39,381 |
| 2022-12-23 | $10.63 | $11.40 | $10.44 | $11.25 | $11.25 | 28,540 |
| 2022-12-22 | $10.23 | $10.63 | $9.82 | $10.63 | $10.63 | 31,771 |
| 2022-12-21 | $9.79 | $10.30 | $9.66 | $10.12 | $10.12 | 29,163 |
| 2022-12-20 | $9.81 | $9.90 | $9.68 | $9.80 | $9.80 | 326,299 |
| 2022-12-19 | $9.97 | $10.30 | $9.82 | $9.94 | $9.94 | 49,786 |
| 2022-12-16 | $10.24 | $10.76 | $10.24 | $10.33 | $10.33 | 25,916 |
| 2022-12-15 | $10.17 | $10.85 | $10.17 | $10.31 | $10.31 | 36,510 |
| 2022-12-14 | $11.02 | $11.31 | $10.26 | $10.40 | $10.40 | 156,912 |
| 2022-12-13 | $11.57 | $12.45 | $11.31 | $11.46 | $11.46 | 15,500 |
| 2022-12-12 | $12.00 | $12.09 | $11.09 | $11.25 | $11.25 | 20,935 |
| 2022-12-09 | $11.80 | $12.38 | $11.60 | $11.98 | $11.98 | 9,033 |
| 2022-12-08 | $11.37 | $12.05 | $11.35 | $11.89 | $11.89 | 9,163 |
| 2022-12-07 | $12.01 | $12.53 | $11.03 | $11.32 | $11.32 | 45,054 |
| 2022-12-06 | $12.76 | $13.00 | $12.00 | $12.00 | $12.00 | 17,251 |
| 2022-12-05 | $12.85 | $13.15 | $12.58 | $12.61 | $12.61 | 12,114 |
| 2022-12-02 | $12.95 | $13.57 | $12.82 | $13.14 | $13.14 | 13,522 |
| 2022-12-01 | $13.08 | $13.25 | $12.90 | $12.90 | $12.90 | 32,661 |
| 2022-11-30 | $12.87 | $13.20 | $12.87 | $13.20 | $13.20 | 29,747 |
| 2022-11-29 | $13.27 | $13.46 | $12.78 | $12.87 | $12.87 | 11,905 |
| 2022-11-28 | $13.28 | $13.74 | $13.11 | $13.24 | $13.24 | 16,453 |
| 2022-11-25 | $13.37 | $13.55 | $13.22 | $13.53 | $13.53 | 18,129 |
| 2022-11-23 | $12.93 | $13.62 | $12.77 | $12.93 | $12.93 | 14,823 |
| 2022-11-22 | $13.44 | $13.44 | $12.77 | $12.89 | $12.89 | 21,757 |
| 2022-11-21 | $13.42 | $13.72 | $12.50 | $12.72 | $12.72 | 50,011 |
| 2022-11-18 | $14.50 | $15.59 | $13.42 | $13.95 | $13.95 | 115,129 |
| 2022-11-17 | $16.67 | $16.80 | $16.25 | $16.70 | $16.70 | 63,492 |
| 2022-11-16 | $16.28 | $17.20 | $15.73 | $16.60 | $16.60 | 81,165 |
| 2022-11-15 | $16.81 | $17.39 | $16.06 | $17.39 | $17.39 | 48,292 |
| 2022-11-14 | $17.07 | $17.07 | $15.90 | $16.75 | $16.75 | 18,604 |
| 2022-11-11 | $17.35 | $17.35 | $15.67 | $17.11 | $17.11 | 8,397 |
| 2022-11-10 | $16.44 | $16.47 | $15.90 | $16.42 | $16.42 | 14,213 |
| 2022-11-09 | $15.71 | $15.71 | $15.13 | $15.48 | $15.48 | 40,682 |
| 2022-11-08 | $15.05 | $15.52 | $15.05 | $15.05 | $15.05 | 9,139 |
| 2022-11-07 | $15.20 | $15.20 | $14.98 | $15.05 | $15.05 | 12,151 |
| 2022-11-04 | $15.23 | $15.70 | $14.50 | $14.98 | $14.98 | 12,687 |
| 2022-11-03 | $14.84 | $15.32 | $14.84 | $15.22 | $15.22 | 5,457 |
| 2022-11-02 | $15.20 | $15.20 | $14.55 | $14.96 | $14.96 | 14,955 |
| 2022-11-01 | $15.20 | $15.29 | $15.17 | $15.20 | $15.20 | 3,014 |
| 2022-10-31 | $15.50 | $16.32 | $15.11 | $15.11 | $15.11 | 8,404 |
| 2022-10-28 | $15.91 | $15.91 | $15.09 | $15.34 | $15.34 | 17,504 |
| 2022-10-27 | $16.30 | $16.82 | $15.17 | $15.71 | $15.71 | 26,393 |
| 2022-10-26 | $15.21 | $16.07 | $15.21 | $15.81 | $15.81 | 23,382 |
| 2022-10-25 | $15.63 | $15.63 | $14.93 | $15.14 | $15.14 | 20,441 |
| 2022-10-24 | $15.24 | $15.63 | $15.23 | $15.60 | $15.60 | 8,716 |
| 2022-10-21 | $15.54 | $15.54 | $14.68 | $15.20 | $15.20 | 11,001 |
| 2022-10-20 | $14.76 | $15.50 | $14.71 | $15.03 | $15.03 | 38,098 |
| 2022-10-19 | $14.85 | $15.25 | $14.75 | $14.85 | $14.85 | 8,237 |
| 2022-10-18 | $15.32 | $15.41 | $14.79 | $14.80 | $14.80 | 21,322 |
| 2022-10-17 | $14.50 | $15.29 | $14.50 | $14.78 | $14.78 | 23,740 |
| 2022-10-14 | $14.73 | $14.73 | $14.26 | $14.50 | $14.50 | 15,736 |
| 2022-10-13 | $13.91 | $14.69 | $13.91 | $14.69 | $14.69 | 14,848 |
| 2022-10-12 | $13.81 | $14.48 | $13.81 | $14.07 | $14.07 | 23,600 |
| 2022-10-11 | $13.82 | $14.31 | $13.82 | $14.31 | $14.31 | 17,201 |
| 2022-10-10 | $14.10 | $14.49 | $13.80 | $13.80 | $13.80 | 16,669 |
| 2022-10-07 | $14.27 | $14.27 | $14.00 | $14.00 | $14.00 | 5,335 |
| 2022-10-06 | $14.25 | $14.58 | $14.24 | $14.58 | $14.58 | 13,622 |
| 2022-10-05 | $14.82 | $14.82 | $13.92 | $14.16 | $14.16 | 7,556 |
| 2022-10-04 | $14.53 | $14.69 | $14.44 | $14.50 | $14.50 | 20,447 |
| 2022-10-03 | $14.17 | $14.38 | $13.75 | $14.20 | $14.20 | 36,446 |
| 2022-09-30 | $14.48 | $14.87 | $13.78 | $13.99 | $13.99 | 37,410 |
| 2022-09-29 | $14.40 | $14.66 | $14.15 | $14.60 | $14.60 | 38,579 |
| 2022-09-28 | $15.07 | $15.48 | $15.00 | $15.05 | $15.05 | 16,197 |
| 2022-09-27 | $15.41 | $15.74 | $15.02 | $15.02 | $15.02 | 14,749 |
| 2022-09-26 | $15.41 | $15.56 | $15.01 | $15.05 | $15.05 | 48,230 |
| 2022-09-23 | $15.54 | $15.92 | $15.02 | $15.38 | $15.38 | 23,631 |
| 2022-09-22 | $15.62 | $15.95 | $15.62 | $15.94 | $15.94 | 13,450 |
| 2022-09-21 | $16.65 | $16.94 | $15.87 | $15.93 | $15.93 | 27,446 |
| 2022-09-20 | $17.40 | $17.40 | $16.01 | $16.79 | $16.79 | 32,274 |
| 2022-09-19 | $17.00 | $17.55 | $17.00 | $17.43 | $17.43 | 25,944 |
| 2022-09-16 | $17.20 | $17.20 | $16.64 | $16.88 | $16.88 | 75,641 |
| 2022-09-15 | $17.16 | $17.90 | $17.01 | $17.20 | $17.20 | 13,027 |
| 2022-09-14 | $17.25 | $17.40 | $17.12 | $17.22 | $17.22 | 22,187 |
| 2022-09-13 | $17.40 | $17.56 | $17.00 | $17.19 | $17.19 | 10,790 |
| 2022-09-12 | $17.28 | $17.99 | $17.28 | $17.62 | $17.62 | 5,708 |
| 2022-09-09 | $17.00 | $17.82 | $16.71 | $17.62 | $17.62 | 57,999 |
| 2022-09-08 | $17.37 | $17.54 | $16.60 | $17.14 | $17.14 | 21,774 |
| 2022-09-07 | $17.65 | $17.95 | $17.46 | $17.47 | $17.47 | 8,594 |
| 2022-09-06 | $18.05 | $18.05 | $17.46 | $17.63 | $17.63 | 12,227 |
| 2022-09-02 | $18.38 | $18.38 | $17.66 | $18.09 | $18.09 | 5,884 |
| 2022-09-01 | $18.87 | $18.87 | $18.01 | $18.26 | $18.26 | 16,677 |
| 2022-08-31 | $18.28 | $18.78 | $18.10 | $18.78 | $18.78 | 37,480 |
| 2022-08-30 | $19.09 | $19.09 | $18.25 | $18.30 | $18.30 | 19,302 |
| 2022-08-29 | $19.10 | $19.63 | $18.66 | $19.01 | $19.01 | 9,734 |
| 2022-08-26 | $20.00 | $20.25 | $19.25 | $19.35 | $19.35 | 20,502 |
| 2022-08-25 | $19.68 | $19.99 | $19.14 | $19.96 | $19.96 | 20,949 |
| 2022-08-24 | $20.09 | $20.45 | $19.62 | $19.63 | $19.63 | 8,209 |
| 2022-08-23 | $20.31 | $20.51 | $19.86 | $20.06 | $20.06 | 6,879 |
| 2022-08-22 | $20.27 | $20.52 | $19.84 | $20.52 | $20.52 | 20,493 |
| 2022-08-19 | $20.30 | $20.69 | $20.15 | $20.60 | $20.60 | 24,315 |
| 2022-08-18 | $21.02 | $21.02 | $20.34 | $20.78 | $20.78 | 7,556 |
| 2022-08-17 | $20.71 | $20.79 | $20.35 | $20.75 | $20.75 | 15,682 |
| 2022-08-16 | $21.17 | $21.44 | $20.61 | $20.73 | $20.73 | 42,338 |
| 2022-08-15 | $21.60 | $21.80 | $20.88 | $21.00 | $21.00 | 23,703 |
| 2022-08-12 | $21.31 | $21.98 | $20.10 | $21.45 | $21.45 | 75,332 |
| 2022-08-11 | $21.75 | $21.99 | $21.06 | $21.29 | $21.29 | 24,158 |
| 2022-08-10 | $22.05 | $22.05 | $21.58 | $21.74 | $21.74 | 25,111 |
| 2022-08-09 | $22.04 | $22.72 | $21.75 | $21.76 | $21.76 | 12,037 |
| 2022-08-08 | $22.13 | $22.89 | $22.11 | $22.25 | $22.25 | 25,498 |
| 2022-08-05 | $23.73 | $23.89 | $22.05 | $22.13 | $22.13 | 28,997 |
| 2022-08-04 | $24.25 | $24.46 | $23.64 | $24.25 | $24.25 | 10,664 |
| 2022-08-03 | $24.05 | $24.38 | $23.77 | $24.21 | $24.21 | 9,692 |
| 2022-08-02 | $23.66 | $24.02 | $23.66 | $23.92 | $23.92 | 7,007 |
| 2022-08-01 | $22.91 | $23.91 | $22.91 | $23.91 | $23.91 | 12,301 |
| 2022-07-29 | $23.58 | $23.58 | $23.04 | $23.39 | $23.39 | 6,361 |
| 2022-07-28 | $23.47 | $23.72 | $23.40 | $23.47 | $23.47 | 6,064 |
| 2022-07-27 | $23.00 | $23.85 | $22.72 | $23.80 | $23.80 | 20,568 |
| 2022-07-26 | $23.18 | $23.23 | $22.76 | $23.14 | $23.14 | 13,684 |
| 2022-07-25 | $23.30 | $23.47 | $22.99 | $23.17 | $23.17 | 15,101 |
| 2022-07-22 | $23.66 | $23.66 | $22.70 | $23.24 | $23.24 | 5,477 |
| 2022-07-21 | $23.71 | $24.23 | $23.40 | $23.93 | $23.93 | 9,533 |
| 2022-07-20 | $24.10 | $24.20 | $23.22 | $23.97 | $23.97 | 30,686 |
| 2022-07-19 | $23.60 | $24.67 | $23.60 | $24.19 | $24.19 | 29,337 |
| 2022-07-18 | $23.30 | $24.07 | $23.30 | $23.74 | $23.74 | 12,948 |
| 2022-07-15 | $22.94 | $23.75 | $22.26 | $23.73 | $23.73 | 34,317 |
| 2022-07-14 | $23.19 | $23.79 | $21.65 | $22.63 | $22.63 | 40,604 |
| 2022-07-13 | $25.38 | $25.53 | $23.44 | $24.00 | $24.00 | 38,790 |
| 2022-07-12 | $27.76 | $27.76 | $25.41 | $25.66 | $25.66 | 49,498 |
| 2022-07-11 | $27.55 | $27.55 | $27.30 | $27.53 | $27.53 | 2,401 |
| 2022-07-08 | $27.28 | $27.90 | $27.21 | $27.75 | $27.75 | 6,711 |
| 2022-07-07 | $27.46 | $27.75 | $27.30 | $27.30 | $27.30 | 3,930 |
| 2022-07-06 | $27.45 | $27.79 | $26.98 | $27.41 | $27.41 | 5,900 |
| 2022-07-05 | $27.30 | $27.60 | $27.00 | $27.25 | $27.25 | 13,857 |
| 2022-07-01 | $28.11 | $28.34 | $28.10 | $28.34 | $28.34 | 5,292 |
| 2022-06-30 | $27.97 | $28.66 | $27.66 | $28.37 | $28.37 | 14,093 |
| 2022-06-29 | $28.64 | $29.00 | $28.24 | $28.24 | $28.24 | 19,880 |
| 2022-06-28 | $29.20 | $29.20 | $28.40 | $28.92 | $28.92 | 10,945 |
| 2022-06-27 | $29.29 | $29.29 | $28.23 | $28.95 | $28.95 | 12,716 |
| 2022-06-24 | $28.07 | $29.00 | $28.07 | $28.31 | $28.31 | 18,908 |
| 2022-06-23 | $27.98 | $28.44 | $27.50 | $28.00 | $28.00 | 34,159 |
| 2022-06-22 | $28.11 | $28.11 | $27.51 | $27.81 | $27.81 | 2,574 |
| 2022-06-21 | $28.53 | $28.87 | $27.43 | $28.74 | $28.74 | 19,308 |
| 2022-06-17 | $27.02 | $28.59 | $27.02 | $28.41 | $28.41 | 25,122 |
| 2022-06-16 | $26.91 | $27.24 | $26.39 | $27.24 | $27.24 | 21,852 |
| 2022-06-15 | $27.94 | $28.23 | $27.09 | $27.66 | $27.66 | 17,931 |
| 2022-06-14 | $27.32 | $27.73 | $26.99 | $27.00 | $27.00 | 11,076 |
| 2022-06-13 | $27.60 | $27.81 | $26.49 | $27.21 | $27.21 | 29,099 |
| 2022-06-10 | $28.82 | $29.14 | $27.71 | $27.80 | $27.80 | 38,210 |
| 2022-06-09 | $28.75 | $29.48 | $28.75 | $29.21 | $29.21 | 6,179 |
| 2022-06-08 | $29.69 | $30.03 | $28.70 | $29.23 | $29.23 | 20,557 |
| 2022-06-07 | $29.72 | $30.35 | $29.15 | $29.74 | $29.74 | 16,995 |
| 2022-06-06 | $30.12 | $30.97 | $29.54 | $29.91 | $29.91 | 23,394 |
| 2022-06-03 | $29.47 | $30.41 | $29.47 | $30.05 | $30.05 | 7,297 |
| 2022-06-02 | $28.84 | $29.67 | $28.84 | $29.47 | $29.47 | 8,105 |
| 2022-06-01 | $29.57 | $29.57 | $28.57 | $28.94 | $28.94 | 16,760 |
| 2022-05-31 | $28.46 | $29.40 | $28.46 | $29.31 | $29.31 | 11,623 |
| 2022-05-27 | $29.15 | $29.25 | $29.07 | $29.20 | $29.20 | 9,253 |
| 2022-05-26 | $28.83 | $29.25 | $28.77 | $29.07 | $29.07 | 19,306 |
| 2022-05-25 | $28.79 | $29.00 | $28.57 | $28.59 | $28.59 | 9,157 |
| 2022-05-24 | $29.05 | $29.06 | $28.14 | $28.83 | $28.83 | 16,512 |
| 2022-05-23 | $28.80 | $29.70 | $28.60 | $29.07 | $29.07 | 20,236 |
| 2022-05-20 | $29.13 | $29.40 | $28.65 | $28.86 | $28.86 | 13,474 |
| 2022-05-19 | $29.85 | $30.39 | $29.02 | $29.12 | $29.12 | 36,992 |
| 2022-05-18 | $30.96 | $31.10 | $30.00 | $30.32 | $30.32 | 10,538 |
| 2022-05-17 | $30.50 | $31.81 | $30.42 | $31.38 | $31.38 | 21,719 |
| 2022-05-16 | $29.21 | $30.50 | $28.60 | $30.07 | $30.07 | 39,285 |
| 2022-05-13 | $28.42 | $28.85 | $28.36 | $28.61 | $28.61 | 26,770 |
| 2022-05-12 | $27.92 | $28.32 | $27.36 | $28.23 | $28.23 | 21,898 |
| 2022-05-11 | $28.11 | $28.57 | $28.05 | $28.12 | $28.12 | 32,162 |
| 2022-05-10 | $29.16 | $29.40 | $27.67 | $27.94 | $27.94 | 29,214 |
| 2022-05-09 | $30.25 | $30.25 | $28.55 | $28.97 | $28.97 | 42,157 |
| 2022-05-06 | $29.81 | $30.14 | $29.50 | $29.81 | $29.81 | 24,452 |
| 2022-05-05 | $30.95 | $31.41 | $30.03 | $30.21 | $30.21 | 21,236 |
| 2022-05-04 | $30.50 | $32.63 | $30.26 | $31.44 | $31.44 | 136,440 |
| 2022-05-03 | $28.54 | $29.13 | $28.54 | $28.99 | $28.99 | 28,507 |
| 2022-05-02 | $28.68 | $29.33 | $28.51 | $28.51 | $28.51 | 10,921 |
| 2022-04-29 | $28.99 | $29.35 | $28.75 | $28.98 | $28.98 | 19,932 |
| 2022-04-28 | $29.50 | $29.50 | $28.51 | $28.83 | $28.83 | 47,784 |
| 2022-04-27 | $29.44 | $29.96 | $29.25 | $29.49 | $29.49 | 16,330 |
| 2022-04-26 | $29.93 | $30.30 | $29.25 | $29.25 | $29.25 | 7,645 |
| 2022-04-25 | $29.84 | $30.45 | $29.65 | $30.20 | $30.20 | 20,898 |
| 2022-04-22 | $31.20 | $31.20 | $29.80 | $30.15 | $30.15 | 26,932 |
| 2022-04-21 | $32.00 | $32.50 | $30.80 | $31.10 | $31.10 | 20,317 |
| 2022-04-20 | $31.95 | $32.09 | $30.93 | $32.00 | $32.00 | 14,463 |
| 2022-04-19 | $31.50 | $32.37 | $30.52 | $31.75 | $31.75 | 19,814 |
| 2022-04-18 | $32.45 | $32.50 | $30.95 | $30.95 | $30.95 | 11,597 |
| 2022-04-14 | $31.45 | $32.80 | $31.45 | $32.31 | $32.31 | 13,691 |
| 2022-04-13 | $31.20 | $31.77 | $30.92 | $31.67 | $31.67 | 12,648 |
| 2022-04-12 | $30.50 | $31.65 | $30.44 | $31.09 | $31.09 | 23,936 |
| 2022-04-11 | $30.35 | $30.38 | $29.85 | $30.38 | $30.38 | 11,262 |
| 2022-04-08 | $29.59 | $30.77 | $29.44 | $30.01 | $30.01 | 7,796 |
| 2022-04-07 | $30.02 | $30.02 | $29.49 | $29.99 | $29.99 | 5,372 |
| 2022-04-06 | $29.50 | $30.11 | $29.07 | $30.09 | $30.09 | 12,117 |
| 2022-04-05 | $30.11 | $30.11 | $29.56 | $29.67 | $29.67 | 6,711 |
| 2022-04-04 | $30.06 | $30.21 | $29.53 | $29.77 | $29.77 | 6,806 |
| 2022-04-01 | $30.00 | $30.93 | $29.94 | $29.94 | $29.94 | 12,067 |
| 2022-03-31 | $29.52 | $30.16 | $29.52 | $29.79 | $29.79 | 18,901 |
| 2022-03-30 | $29.96 | $30.00 | $29.56 | $29.99 | $29.99 | 5,551 |
| 2022-03-29 | $29.81 | $31.20 | $29.50 | $29.85 | $29.85 | 22,969 |
| 2022-03-28 | $28.44 | $29.66 | $28.16 | $29.55 | $29.55 | 24,308 |
| 2022-03-25 | $28.32 | $28.50 | $27.77 | $28.20 | $28.20 | 13,561 |
| 2022-03-24 | $29.12 | $29.25 | $28.40 | $28.40 | $28.40 | 14,261 |
| 2022-03-23 | $28.89 | $29.39 | $28.54 | $28.60 | $28.60 | 11,929 |
| 2022-03-22 | $29.44 | $29.44 | $28.55 | $29.36 | $29.36 | 7,870 |
| 2022-03-21 | $27.75 | $29.27 | $27.75 | $28.99 | $28.99 | 6,480 |
| 2022-03-18 | $28.36 | $29.39 | $28.36 | $29.19 | $29.19 | 9,311 |
| 2022-03-17 | $28.50 | $29.24 | $28.17 | $29.20 | $29.20 | 13,148 |
| 2022-03-16 | $27.25 | $28.44 | $27.25 | $27.91 | $27.91 | 17,504 |
| 2022-03-15 | $27.30 | $27.47 | $26.99 | $27.16 | $27.16 | 5,068 |
| 2022-03-14 | $27.61 | $28.49 | $27.11 | $27.50 | $27.50 | 14,277 |
| 2022-03-11 | $27.67 | $28.47 | $27.18 | $27.61 | $27.61 | 5,737 |
| 2022-03-10 | $27.50 | $27.98 | $27.06 | $27.98 | $27.98 | 12,222 |
| 2022-03-09 | $27.59 | $27.97 | $27.31 | $27.97 | $27.97 | 5,876 |
| 2022-03-08 | $26.68 | $27.37 | $26.56 | $26.76 | $26.76 | 7,093 |
| 2022-03-07 | $28.74 | $28.74 | $26.65 | $26.68 | $26.68 | 30,954 |
| 2022-03-04 | $29.04 | $29.14 | $28.00 | $28.38 | $28.38 | 20,841 |
| 2022-03-03 | $29.86 | $29.86 | $29.14 | $29.55 | $29.55 | 6,794 |
| 2022-03-02 | $29.61 | $30.63 | $29.61 | $29.89 | $29.89 | 4,636 |
| 2022-03-01 | $30.46 | $30.55 | $29.10 | $29.45 | $29.45 | 19,571 |
| 2022-02-28 | $30.78 | $30.78 | $29.65 | $29.65 | $29.65 | 10,246 |
| 2022-02-25 | $30.47 | $30.82 | $29.68 | $30.80 | $30.80 | 8,861 |
| 2022-02-24 | $29.51 | $30.42 | $29.39 | $30.42 | $30.42 | 13,092 |
| 2022-02-23 | $30.23 | $30.42 | $30.00 | $30.00 | $30.00 | 5,968 |
| 2022-02-22 | $30.01 | $30.46 | $30.00 | $30.00 | $30.00 | 10,833 |
| 2022-02-18 | $30.61 | $31.13 | $30.56 | $30.56 | $30.56 | 8,421 |
| 2022-02-17 | $31.00 | $31.82 | $30.76 | $31.46 | $31.46 | 8,179 |
| 2022-02-16 | $31.10 | $31.50 | $30.61 | $31.42 | $31.42 | 5,871 |
| 2022-02-15 | $30.50 | $31.78 | $30.50 | $31.21 | $31.21 | 14,932 |
| 2022-02-14 | $30.64 | $32.31 | $30.10 | $30.20 | $30.20 | 23,796 |
| 2022-02-11 | $31.20 | $32.13 | $30.70 | $30.70 | $30.70 | 15,473 |
| 2022-02-10 | $31.50 | $33.02 | $31.16 | $31.16 | $31.16 | 18,065 |
| 2022-02-09 | $32.75 | $33.40 | $31.40 | $32.46 | $32.46 | 64,497 |
| 2022-02-08 | $31.60 | $32.30 | $30.65 | $32.30 | $32.30 | 17,841 |
| 2022-02-07 | $30.41 | $31.56 | $30.41 | $31.25 | $31.25 | 5,725 |
| 2022-02-04 | $30.07 | $31.09 | $30.07 | $30.50 | $30.50 | 25,106 |
| 2022-02-03 | $31.52 | $31.52 | $29.91 | $30.05 | $30.05 | 17,262 |
| 2022-02-02 | $31.01 | $31.60 | $30.09 | $31.53 | $31.53 | 13,685 |
| 2022-02-01 | $30.16 | $31.23 | $30.00 | $30.96 | $30.96 | 14,066 |
| 2022-01-31 | $29.72 | $30.25 | $29.60 | $30.20 | $30.20 | 9,580 |
| 2022-01-28 | $29.60 | $29.99 | $29.24 | $29.83 | $29.83 | 9,828 |
| 2022-01-27 | $30.12 | $30.14 | $29.20 | $29.20 | $29.20 | 3,463 |
| 2022-01-26 | $29.71 | $30.22 | $29.30 | $30.00 | $30.00 | 27,515 |
| 2022-01-25 | $29.27 | $30.08 | $29.16 | $29.21 | $29.21 | 14,246 |
| 2022-01-24 | $29.45 | $30.05 | $29.00 | $29.27 | $29.27 | 26,523 |
| 2022-01-21 | $29.17 | $30.22 | $29.17 | $29.21 | $29.21 | 29,244 |
| 2022-01-20 | $31.28 | $31.37 | $29.40 | $29.40 | $29.40 | 15,519 |
| 2022-01-19 | $31.00 | $31.57 | $30.60 | $31.09 | $31.09 | 15,799 |
| 2022-01-18 | $32.29 | $32.29 | $30.50 | $31.59 | $31.59 | 24,351 |
| 2022-01-14 | $31.90 | $32.49 | $31.67 | $32.12 | $32.12 | 15,399 |
| 2022-01-13 | $33.69 | $33.69 | $31.79 | $32.21 | $32.21 | 17,259 |
| 2022-01-12 | $30.28 | $33.74 | $30.28 | $32.91 | $32.91 | 49,566 |
| 2022-01-11 | $29.50 | $30.21 | $29.00 | $30.02 | $30.02 | 61,264 |
| 2022-01-10 | $29.79 | $30.78 | $27.51 | $28.71 | $28.71 | 46,791 |
| 2022-01-07 | $30.47 | $30.47 | $29.51 | $29.52 | $29.52 | 5,935 |
| 2022-01-06 | $30.65 | $30.67 | $30.05 | $30.05 | $30.05 | 11,830 |
| 2022-01-05 | $31.23 | $31.23 | $30.30 | $30.51 | $30.51 | 24,967 |
| 2022-01-04 | $30.95 | $31.28 | $30.30 | $30.32 | $30.32 | 6,955 |
| 2022-01-03 | $30.51 | $31.45 | $30.51 | $30.89 | $30.89 | 29,634 |
| 2021-12-31 | $29.01 | $29.90 | $29.00 | $29.74 | $29.74 | 18,418 |
| 2021-12-30 | $29.08 | $29.82 | $28.49 | $28.50 | $28.50 | 25,021 |
| 2021-12-29 | $28.35 | $29.80 | $28.35 | $28.43 | $28.43 | 19,919 |
| 2021-12-28 | $28.91 | $29.98 | $28.87 | $28.87 | $28.87 | 11,434 |
| 2021-12-27 | $28.48 | $29.94 | $28.00 | $28.79 | $28.79 | 21,891 |
| 2021-12-23 | $29.43 | $29.59 | $28.47 | $28.60 | $28.60 | 13,274 |
| 2021-12-22 | $27.91 | $29.74 | $27.59 | $28.89 | $28.89 | 15,852 |
| 2021-12-21 | $27.60 | $28.38 | $27.60 | $28.38 | $28.38 | 10,145 |
| 2021-12-20 | $27.11 | $27.88 | $27.09 | $27.55 | $27.55 | 15,210 |
| 2021-12-17 | $27.81 | $28.73 | $26.71 | $27.00 | $27.00 | 34,051 |
| 2021-12-16 | $27.73 | $28.72 | $27.47 | $27.98 | $27.98 | 12,706 |
| 2021-12-15 | $27.19 | $28.38 | $27.19 | $27.75 | $27.75 | 12,401 |
| 2021-12-14 | $27.38 | $28.40 | $27.38 | $27.85 | $27.85 | 20,296 |
| 2021-12-13 | $29.50 | $29.51 | $28.26 | $28.26 | $28.26 | 15,783 |
| 2021-12-10 | $30.00 | $30.50 | $29.24 | $29.99 | $29.99 | 28,649 |
| 2021-12-09 | $29.10 | $30.00 | $29.04 | $29.25 | $29.25 | 47,501 |
| 2021-12-08 | $29.00 | $29.03 | $28.43 | $28.71 | $28.71 | 7,535 |
| 2021-12-07 | $29.13 | $30.00 | $29.01 | $29.48 | $29.48 | 13,683 |
| 2021-12-06 | $28.55 | $29.40 | $28.09 | $29.01 | $29.01 | 16,882 |
| 2021-12-03 | $29.35 | $29.94 | $28.00 | $28.52 | $28.52 | 21,237 |
| 2021-12-02 | $29.55 | $29.55 | $29.05 | $29.53 | $29.53 | 12,979 |
| 2021-12-01 | $30.21 | $30.77 | $29.48 | $30.08 | $30.08 | 20,122 |
| 2021-11-30 | $30.70 | $31.55 | $29.09 | $29.44 | $29.44 | 13,869 |
| 2021-11-29 | $29.45 | $31.36 | $27.69 | $30.26 | $30.26 | 37,671 |
| 2021-11-26 | $30.13 | $30.13 | $28.48 | $29.79 | $29.79 | 12,013 |
| 2021-11-24 | $29.60 | $30.50 | $29.48 | $30.27 | $30.27 | 9,845 |
| 2021-11-23 | $29.42 | $29.99 | $29.15 | $29.40 | $29.40 | 20,284 |
| 2021-11-22 | $30.39 | $30.39 | $29.02 | $29.77 | $29.77 | 23,446 |
| 2021-11-19 | $28.00 | $30.36 | $27.19 | $30.01 | $30.01 | 58,337 |
| 2021-11-18 | $27.82 | $27.96 | $26.61 | $27.95 | $27.95 | 17,879 |
| 2021-11-17 | $27.73 | $27.75 | $27.06 | $27.72 | $27.72 | 9,818 |
| 2021-11-16 | $27.37 | $27.70 | $26.94 | $27.26 | $27.26 | 9,719 |
| 2021-11-15 | $27.05 | $27.25 | $26.97 | $27.20 | $27.20 | 6,407 |
| 2021-11-12 | $27.51 | $27.51 | $26.91 | $27.19 | $27.19 | 9,673 |
| 2021-11-11 | $27.07 | $27.41 | $26.73 | $27.37 | $27.37 | 15,800 |
| 2021-11-10 | $26.97 | $27.54 | $26.71 | $27.02 | $27.02 | 8,850 |
| 2021-11-09 | $27.68 | $27.94 | $26.99 | $27.12 | $27.12 | 7,750 |
| 2021-11-08 | $27.80 | $27.99 | $27.04 | $27.94 | $27.94 | 8,388 |
| 2021-11-05 | $27.21 | $27.60 | $27.08 | $27.60 | $27.60 | 10,023 |
| 2021-11-04 | $26.99 | $27.19 | $26.76 | $27.19 | $27.19 | 3,250 |
| 2021-11-03 | $26.78 | $27.30 | $26.75 | $27.23 | $27.23 | 2,966 |
| 2021-11-02 | $26.91 | $27.43 | $25.16 | $27.43 | $27.43 | 11,446 |
| 2021-11-01 | $26.97 | $27.65 | $26.16 | $26.71 | $26.71 | 12,240 |
| 2021-10-29 | $27.47 | $27.69 | $26.32 | $26.85 | $26.85 | 11,453 |
| 2021-10-28 | $27.03 | $27.76 | $26.99 | $27.03 | $27.03 | 29,358 |
| 2021-10-27 | $25.13 | $28.00 | $25.00 | $27.01 | $27.01 | 131,584 |
| 2021-10-26 | $24.38 | $24.78 | $24.10 | $24.78 | $24.78 | 9,676 |
| 2021-10-25 | $25.32 | $25.32 | $24.49 | $24.49 | $24.49 | 13,368 |
| 2021-10-22 | $25.07 | $25.59 | $25.07 | $25.27 | $25.27 | 8,399 |
| 2021-10-21 | $25.42 | $25.85 | $25.42 | $25.50 | $25.50 | 4,673 |
| 2021-10-20 | $25.41 | $25.83 | $25.08 | $25.61 | $25.61 | 4,230 |
| 2021-10-19 | $25.50 | $25.84 | $25.46 | $25.51 | $25.51 | 12,524 |
| 2021-10-18 | $25.74 | $25.95 | $25.00 | $25.73 | $25.73 | 9,061 |
| 2021-10-15 | $26.27 | $26.36 | $25.75 | $25.79 | $25.79 | 5,626 |
| 2021-10-14 | $26.45 | $26.57 | $25.74 | $25.74 | $25.74 | 7,838 |
| 2021-10-13 | $26.50 | $26.73 | $25.93 | $26.01 | $26.01 | 7,396 |
| 2021-10-12 | $26.03 | $26.22 | $25.66 | $26.15 | $26.15 | 16,259 |
| 2021-10-11 | $26.05 | $26.33 | $25.21 | $26.30 | $26.30 | 11,975 |
| 2021-10-08 | $26.37 | $27.05 | $26.07 | $26.29 | $26.29 | 10,341 |
| 2021-10-07 | $27.05 | $27.40 | $26.34 | $26.34 | $26.34 | 10,823 |
| 2021-10-06 | $27.15 | $27.57 | $26.61 | $27.10 | $27.10 | 17,089 |
| 2021-10-05 | $27.61 | $27.65 | $27.25 | $27.59 | $27.59 | 14,446 |
| 2021-10-04 | $27.85 | $27.90 | $27.28 | $27.45 | $27.45 | 3,561 |
| 2021-10-01 | $26.63 | $27.71 | $26.63 | $27.45 | $27.45 | 14,209 |
| 2021-09-30 | $28.24 | $28.24 | $26.80 | $27.31 | $27.31 | 16,474 |
| 2021-09-29 | $27.21 | $28.15 | $27.08 | $27.80 | $27.80 | 10,043 |
| 2021-09-28 | $27.19 | $27.45 | $26.80 | $27.19 | $27.19 | 6,341 |
| 2021-09-27 | $27.52 | $27.98 | $27.25 | $27.29 | $27.29 | 11,873 |
| 2021-09-24 | $28.30 | $28.56 | $27.51 | $27.86 | $27.86 | 6,099 |
| 2021-09-23 | $27.20 | $28.46 | $27.01 | $28.46 | $28.46 | 27,293 |
| 2021-09-22 | $26.52 | $27.39 | $26.52 | $26.61 | $26.61 | 16,478 |
| 2021-09-21 | $27.41 | $27.98 | $26.52 | $26.52 | $26.52 | 58,200 |
| 2021-09-20 | $27.07 | $28.40 | $26.01 | $27.32 | $27.32 | 23,290 |
| 2021-09-17 | $28.44 | $28.87 | $28.00 | $28.57 | $28.57 | 17,425 |
| 2021-09-16 | $29.06 | $29.34 | $28.44 | $28.75 | $28.75 | 19,278 |
| 2021-09-15 | $29.41 | $29.98 | $29.02 | $29.03 | $29.03 | 20,213 |
| 2021-09-14 | $29.76 | $29.95 | $29.00 | $29.28 | $29.28 | 9,212 |
| 2021-09-13 | $29.93 | $30.15 | $29.53 | $29.65 | $29.65 | 10,402 |
| 2021-09-10 | $31.09 | $31.09 | $29.95 | $30.00 | $30.00 | 5,164 |
| 2021-09-09 | $30.19 | $30.77 | $29.76 | $30.19 | $30.19 | 7,501 |
| 2021-09-08 | $29.67 | $30.21 | $29.50 | $30.10 | $30.10 | 19,291 |
| 2021-09-07 | $28.19 | $30.35 | $28.19 | $29.32 | $29.32 | 38,114 |
| 2021-09-03 | $30.75 | $30.75 | $29.44 | $30.35 | $30.35 | 10,501 |
| 2021-09-02 | $31.08 | $31.08 | $30.50 | $30.71 | $30.71 | 10,609 |
| 2021-09-01 | $30.69 | $30.97 | $29.96 | $30.97 | $30.97 | 11,092 |
| 2021-08-31 | $30.45 | $30.69 | $30.09 | $30.25 | $30.25 | 9,038 |
| 2021-08-30 | $30.45 | $30.45 | $29.67 | $30.23 | $30.23 | 8,017 |
| 2021-08-27 | $30.00 | $30.41 | $29.51 | $29.79 | $29.79 | 16,060 |
| 2021-08-26 | $29.96 | $30.43 | $29.62 | $30.00 | $30.00 | 14,463 |
| 2021-08-25 | $30.04 | $30.62 | $29.91 | $29.91 | $29.91 | 16,772 |
| 2021-08-24 | $30.48 | $30.74 | $29.85 | $30.00 | $30.00 | 19,607 |
| 2021-08-23 | $29.81 | $31.10 | $29.71 | $29.85 | $29.85 | 45,586 |
| 2021-08-20 | $29.99 | $30.25 | $29.51 | $30.00 | $30.00 | 12,825 |
| 2021-08-19 | $30.35 | $31.10 | $29.74 | $30.00 | $30.00 | 23,137 |
| 2021-08-18 | $30.60 | $31.00 | $30.60 | $30.76 | $30.76 | 9,471 |
| 2021-08-17 | $32.10 | $32.10 | $30.23 | $30.94 | $30.94 | 18,413 |
| 2021-08-16 | $32.85 | $32.85 | $31.90 | $32.10 | $32.10 | 11,207 |
| 2021-08-13 | $32.28 | $32.89 | $32.09 | $32.09 | $32.09 | 23,731 |
| 2021-08-12 | $33.25 | $33.48 | $32.03 | $32.29 | $32.29 | 20,530 |
| 2021-08-11 | $34.56 | $34.56 | $32.78 | $33.44 | $33.44 | 24,124 |
| 2021-08-10 | $33.08 | $35.00 | $32.87 | $34.11 | $34.11 | 18,195 |
| 2021-08-09 | $33.49 | $33.49 | $32.27 | $32.47 | $32.47 | 15,020 |
| 2021-08-06 | $31.96 | $33.99 | $30.03 | $33.24 | $33.24 | 33,872 |
| 2021-08-05 | $32.56 | $33.32 | $31.80 | $32.54 | $32.54 | 15,280 |
| 2021-08-04 | $31.91 | $32.43 | $31.91 | $32.40 | $32.40 | 5,083 |
| 2021-08-03 | $31.55 | $32.62 | $31.55 | $32.01 | $32.01 | 17,636 |
| 2021-08-02 | $31.13 | $32.10 | $31.13 | $31.51 | $31.51 | 16,071 |
| 2021-07-30 | $31.28 | $32.16 | $31.28 | $32.00 | $32.00 | 10,725 |
| 2021-07-29 | $31.61 | $32.14 | $31.08 | $31.54 | $31.54 | 13,133 |
| 2021-07-28 | $31.20 | $31.47 | $31.01 | $31.29 | $31.29 | 5,161 |
| 2021-07-27 | $31.68 | $32.00 | $30.91 | $31.09 | $31.09 | 4,052 |
| 2021-07-26 | $31.42 | $31.74 | $30.96 | $31.66 | $31.66 | 11,968 |
| 2021-07-23 | $31.22 | $31.36 | $30.57 | $30.64 | $30.64 | 15,332 |
| 2021-07-22 | $31.71 | $31.71 | $31.22 | $31.46 | $31.46 | 11,008 |
| 2021-07-21 | $32.32 | $32.86 | $31.65 | $31.65 | $31.65 | 31,664 |
| 2021-07-20 | $32.76 | $32.84 | $31.21 | $31.59 | $31.59 | 29,300 |
| 2021-07-19 | $31.44 | $32.87 | $31.32 | $32.50 | $32.50 | 26,296 |
| 2021-07-16 | $32.50 | $32.84 | $31.20 | $31.32 | $31.32 | 40,309 |
| 2021-07-15 | $31.90 | $33.25 | $31.65 | $32.46 | $32.46 | 99,181 |
| 2021-07-14 | $30.40 | $30.99 | $30.11 | $30.15 | $30.15 | 10,328 |
| 2021-07-13 | $30.23 | $30.74 | $30.12 | $30.38 | $30.38 | 14,382 |
| 2021-07-12 | $30.16 | $30.28 | $29.70 | $30.19 | $30.19 | 4,952 |
| 2021-07-09 | $29.18 | $30.30 | $29.18 | $30.30 | $30.30 | 5,462 |
| 2021-07-08 | $29.57 | $29.57 | $29.02 | $29.05 | $29.05 | 1,884 |
| 2021-07-07 | $29.80 | $30.00 | $29.61 | $29.75 | $29.75 | 14,278 |
| 2021-07-06 | $30.74 | $31.03 | $29.50 | $29.71 | $29.71 | 10,560 |
| 2021-07-02 | $30.27 | $31.25 | $30.27 | $30.61 | $30.61 | 5,987 |
| 2021-07-01 | $30.18 | $30.29 | $29.50 | $30.27 | $30.27 | 18,824 |
| 2021-06-30 | $29.32 | $30.20 | $29.32 | $29.52 | $29.52 | 9,302 |
| 2021-06-29 | $28.41 | $29.80 | $28.41 | $29.80 | $29.80 | 13,358 |
| 2021-06-28 | $29.24 | $29.43 | $28.30 | $28.40 | $28.40 | 17,311 |
| 2021-06-25 | $29.60 | $29.89 | $29.23 | $29.24 | $29.24 | 12,171 |
| 2021-06-24 | $29.80 | $30.12 | $29.40 | $29.47 | $29.47 | 13,643 |
| 2021-06-23 | $29.48 | $29.89 | $29.26 | $29.40 | $29.40 | 8,468 |
| 2021-06-22 | $29.64 | $30.27 | $29.33 | $29.33 | $29.33 | 11,116 |
| 2021-06-21 | $29.52 | $30.16 | $29.07 | $29.55 | $29.55 | 15,571 |
| 2021-06-18 | $29.75 | $30.99 | $29.05 | $29.05 | $29.05 | 11,862 |
| 2021-06-17 | $31.42 | $31.99 | $29.46 | $29.76 | $29.76 | 15,668 |
| 2021-06-16 | $30.59 | $31.47 | $30.22 | $31.27 | $31.27 | 26,840 |
| 2021-06-15 | $29.83 | $31.28 | $29.58 | $30.60 | $30.60 | 24,913 |
| 2021-06-14 | $30.04 | $30.16 | $29.28 | $29.51 | $29.51 | 37,789 |
| 2021-06-11 | $30.13 | $30.15 | $29.29 | $30.10 | $30.10 | 13,049 |
| 2021-06-10 | $30.30 | $30.96 | $29.65 | $30.17 | $30.17 | 18,586 |
| 2021-06-09 | $30.93 | $31.58 | $30.12 | $30.12 | $30.12 | 14,465 |
| 2021-06-08 | $30.78 | $31.33 | $30.55 | $30.66 | $30.66 | 13,463 |
| 2021-06-07 | $30.32 | $30.84 | $30.32 | $30.76 | $30.76 | 17,130 |
| 2021-06-04 | $30.69 | $30.81 | $30.26 | $30.41 | $30.41 | 13,689 |
| 2021-06-03 | $30.75 | $31.12 | $30.21 | $30.49 | $30.49 | 39,265 |
| 2021-06-02 | $30.15 | $31.15 | $29.56 | $30.84 | $30.84 | 58,131 |
| 2021-06-01 | $31.35 | $31.73 | $30.13 | $30.13 | $30.13 | 38,228 |
| 2021-05-28 | $32.03 | $32.03 | $31.21 | $31.28 | $31.28 | 3,811 |
| 2021-05-27 | $31.66 | $32.44 | $31.66 | $31.76 | $31.76 | 9,675 |
| 2021-05-26 | $31.85 | $32.94 | $31.17 | $31.71 | $31.71 | 12,562 |
| 2021-05-25 | $33.69 | $33.94 | $31.25 | $31.69 | $31.69 | 20,995 |
| 2021-05-24 | $32.73 | $33.05 | $32.40 | $32.40 | $32.40 | 14,222 |
| 2021-05-21 | $33.59 | $34.39 | $32.54 | $32.99 | $32.99 | 30,846 |
| 2021-05-20 | $33.51 | $33.79 | $33.50 | $33.50 | $33.50 | 6,208 |
| 2021-05-19 | $33.81 | $34.95 | $33.33 | $33.70 | $33.70 | 15,949 |
| 2021-05-18 | $34.19 | $35.26 | $33.48 | $34.60 | $34.60 | 17,783 |
| 2021-05-17 | $32.52 | $34.48 | $32.52 | $34.25 | $34.25 | 25,479 |
| 2021-05-14 | $32.53 | $33.26 | $32.31 | $33.12 | $33.12 | 17,864 |
| 2021-05-13 | $32.02 | $33.00 | $32.00 | $32.21 | $32.21 | 19,306 |
| 2021-05-12 | $33.50 | $34.19 | $32.01 | $32.14 | $32.14 | 47,838 |
| 2021-05-11 | $34.10 | $34.21 | $32.40 | $33.80 | $33.80 | 38,515 |
| 2021-05-10 | $32.57 | $34.15 | $32.56 | $34.10 | $34.10 | 26,012 |
| 2021-05-07 | $31.75 | $33.00 | $30.28 | $32.42 | $32.42 | 32,276 |
| 2021-05-06 | $32.97 | $34.12 | $31.60 | $32.28 | $32.28 | 83,310 |
| 2021-05-05 | $32.49 | $33.56 | $32.49 | $33.01 | $33.01 | 8,400 |
| 2021-05-04 | $34.00 | $34.00 | $32.01 | $33.53 | $33.53 | 22,723 |
| 2021-05-03 | $34.50 | $34.50 | $33.87 | $34.12 | $34.12 | 31,357 |
| 2021-04-30 | $33.72 | $34.38 | $33.47 | $34.01 | $34.01 | 21,098 |
| 2021-04-29 | $34.00 | $34.61 | $33.49 | $33.95 | $33.95 | 50,764 |
| 2021-04-28 | $33.00 | $33.98 | $32.36 | $33.71 | $33.71 | 41,091 |
| 2021-04-27 | $31.00 | $32.50 | $31.00 | $32.35 | $32.35 | 39,856 |
| 2021-04-26 | $29.99 | $30.84 | $29.54 | $30.80 | $30.80 | 32,781 |
| 2021-04-23 | $28.66 | $29.92 | $28.52 | $29.15 | $29.15 | 96,531 |
| 2021-04-22 | $29.00 | $29.00 | $27.71 | $28.59 | $28.59 | 28,461 |
| 2021-04-21 | $28.13 | $29.00 | $27.31 | $27.70 | $27.70 | 22,329 |
| 2021-04-20 | $28.50 | $28.50 | $26.51 | $28.11 | $28.11 | 92,040 |
| 2021-04-19 | $26.70 | $27.12 | $26.15 | $26.99 | $26.99 | 13,105 |
| 2021-04-16 | $26.81 | $27.16 | $26.16 | $26.68 | $26.68 | 7,007 |
| 2021-04-15 | $27.00 | $27.00 | $26.00 | $26.66 | $26.66 | 4,780 |
| 2021-04-14 | $27.43 | $27.75 | $26.94 | $26.95 | $26.95 | 12,641 |
| 2021-04-13 | $28.20 | $28.49 | $27.06 | $27.69 | $27.69 | 11,788 |
| 2021-04-12 | $28.00 | $28.50 | $27.55 | $28.48 | $28.48 | 29,824 |
| 2021-04-09 | $28.00 | $28.11 | $27.65 | $28.07 | $28.07 | 18,325 |
| 2021-04-08 | $28.52 | $28.52 | $27.54 | $28.09 | $28.09 | 23,008 |
| 2021-04-07 | $28.64 | $28.64 | $28.09 | $28.09 | $28.09 | 11,517 |
| 2021-04-06 | $28.50 | $28.97 | $28.50 | $28.62 | $28.62 | 16,535 |
| 2021-04-05 | $28.70 | $28.92 | $28.20 | $28.39 | $28.39 | 31,470 |
| 2021-04-01 | $27.49 | $28.30 | $27.49 | $28.28 | $28.28 | 21,104 |
| 2021-03-31 | $27.40 | $28.10 | $27.13 | $27.13 | $27.13 | 24,676 |
| 2021-03-30 | $26.71 | $27.79 | $26.61 | $27.79 | $27.79 | 11,103 |
| 2021-03-29 | $26.88 | $27.35 | $26.45 | $26.98 | $26.98 | 11,065 |
| 2021-03-26 | $26.50 | $27.02 | $26.15 | $26.67 | $26.67 | 18,506 |
| 2021-03-25 | $24.81 | $26.71 | $24.81 | $26.45 | $26.45 | 34,821 |
| 2021-03-24 | $26.19 | $26.19 | $25.04 | $25.43 | $25.43 | 6,147 |
| 2021-03-23 | $26.28 | $26.38 | $25.53 | $25.69 | $25.69 | 73,478 |
| 2021-03-22 | $26.70 | $27.20 | $26.22 | $26.27 | $26.27 | 27,422 |
| 2021-03-19 | $26.71 | $27.50 | $26.47 | $26.66 | $26.66 | 29,018 |
| 2021-03-18 | $27.21 | $27.52 | $26.40 | $26.53 | $26.53 | 27,908 |
| 2021-03-17 | $26.64 | $27.36 | $26.07 | $27.34 | $27.34 | 17,047 |
| 2021-03-16 | $28.80 | $28.80 | $26.75 | $26.77 | $26.77 | 17,720 |
| 2021-03-15 | $27.58 | $29.00 | $26.77 | $28.85 | $28.85 | 26,163 |
| 2021-03-12 | $26.33 | $27.88 | $26.33 | $27.86 | $27.86 | 30,506 |
| 2021-03-11 | $26.29 | $26.59 | $25.96 | $26.31 | $26.31 | 18,846 |
| 2021-03-10 | $26.95 | $26.95 | $25.85 | $26.19 | $26.19 | 24,681 |
| 2021-03-09 | $26.39 | $27.00 | $26.32 | $26.48 | $26.48 | 33,229 |
| 2021-03-08 | $25.38 | $26.97 | $25.38 | $26.26 | $26.26 | 20,819 |
| 2021-03-05 | $25.35 | $26.25 | $24.87 | $25.80 | $25.80 | 20,455 |
| 2021-03-04 | $26.00 | $26.64 | $23.99 | $25.00 | $25.00 | 45,571 |
| 2021-03-03 | $27.64 | $27.97 | $26.25 | $26.25 | $26.25 | 23,037 |
| 2021-03-02 | $28.49 | $28.49 | $27.27 | $28.00 | $28.00 | 9,435 |
| 2021-03-01 | $28.50 | $28.50 | $27.62 | $28.00 | $28.00 | 27,653 |
| 2021-02-26 | $27.79 | $27.79 | $26.38 | $27.26 | $27.26 | 32,639 |
| 2021-02-25 | $26.81 | $27.99 | $26.69 | $27.14 | $27.14 | 37,709 |
| 2021-02-24 | $26.87 | $26.95 | $26.52 | $26.85 | $26.85 | 20,635 |
| 2021-02-23 | $27.18 | $27.20 | $25.60 | $26.77 | $26.77 | 43,537 |
| 2021-02-22 | $26.91 | $27.74 | $26.91 | $27.40 | $27.40 | 19,021 |
| 2021-02-19 | $26.84 | $27.36 | $26.59 | $26.91 | $26.91 | 14,507 |
| 2021-02-18 | $26.90 | $27.37 | $26.12 | $26.51 | $26.51 | 50,880 |
| 2021-02-17 | $27.60 | $27.69 | $27.18 | $27.39 | $27.39 | 23,532 |
| 2021-02-16 | $27.84 | $28.14 | $27.32 | $27.60 | $27.60 | 80,128 |
| 2021-02-12 | $27.56 | $27.96 | $27.12 | $27.62 | $27.62 | 24,927 |
| 2021-02-11 | $26.90 | $27.75 | $26.66 | $27.43 | $27.43 | 73,896 |
| 2021-02-10 | $26.99 | $27.00 | $26.01 | $26.90 | $26.90 | 49,189 |
| 2021-02-09 | $24.50 | $26.45 | $24.25 | $26.20 | $26.20 | 125,162 |
| 2021-02-08 | $22.90 | $23.82 | $22.78 | $23.41 | $23.41 | 24,665 |
| 2021-02-05 | $22.52 | $23.32 | $22.52 | $22.88 | $22.88 | 23,771 |
| 2021-02-04 | $22.51 | $22.82 | $22.13 | $22.52 | $22.52 | 9,275 |
| 2021-02-03 | $22.68 | $22.76 | $21.87 | $22.21 | $22.21 | 10,612 |
| 2021-02-02 | $23.00 | $23.72 | $22.40 | $22.94 | $22.94 | 60,159 |
| 2021-02-01 | $20.28 | $22.34 | $20.28 | $22.00 | $22.00 | 36,605 |
| 2021-01-29 | $20.51 | $20.96 | $19.50 | $20.02 | $20.02 | 18,307 |
| 2021-01-28 | $21.28 | $21.28 | $20.00 | $20.05 | $20.05 | 12,605 |
| 2021-01-27 | $20.72 | $20.96 | $20.10 | $20.25 | $20.25 | 9,260 |
| 2021-01-26 | $20.64 | $21.13 | $20.50 | $20.83 | $20.83 | 6,241 |
| 2021-01-25 | $21.10 | $21.14 | $20.50 | $20.57 | $20.57 | 7,839 |
| 2021-01-22 | $21.76 | $22.22 | $21.00 | $21.24 | $21.24 | 15,148 |
| 2021-01-21 | $21.28 | $22.29 | $21.28 | $21.30 | $21.30 | 13,964 |
| 2021-01-20 | $21.35 | $21.73 | $21.07 | $21.54 | $21.54 | 6,966 |
| 2021-01-19 | $21.36 | $21.90 | $21.13 | $21.34 | $21.34 | 15,844 |
| 2021-01-15 | $21.17 | $21.28 | $20.50 | $21.06 | $21.06 | 18,761 |
| 2021-01-14 | $21.38 | $21.50 | $20.95 | $21.15 | $21.15 | 19,691 |
| 2021-01-13 | $20.61 | $20.80 | $20.51 | $20.60 | $20.60 | 8,604 |
| 2021-01-12 | $20.75 | $21.00 | $18.00 | $20.49 | $20.49 | 108,263 |
| 2021-01-11 | $20.11 | $20.93 | $20.11 | $20.75 | $20.75 | 4,754 |
| 2021-01-08 | $21.50 | $21.50 | $20.34 | $20.51 | $20.51 | 11,622 |
| 2021-01-07 | $20.68 | $21.47 | $20.67 | $20.99 | $20.99 | 7,427 |
| 2021-01-06 | $21.00 | $21.47 | $20.51 | $20.56 | $20.56 | 10,670 |
| 2021-01-05 | $20.12 | $20.95 | $20.06 | $20.51 | $20.51 | 12,102 |
| 2021-01-04 | $20.07 | $20.25 | $19.77 | $20.07 | $20.07 | 11,537 |
| 2020-12-31 | $19.72 | $20.46 | $19.70 | $20.07 | $20.07 | 7,163 |
| 2020-12-30 | $19.55 | $20.50 | $19.55 | $20.27 | $20.27 | 12,623 |
| 2020-12-29 | $19.99 | $19.99 | $19.26 | $19.53 | $19.53 | 11,603 |
| 2020-12-28 | $20.78 | $21.53 | $19.61 | $19.93 | $19.93 | 25,864 |
| 2020-12-24 | $20.50 | $21.24 | $20.50 | $20.79 | $20.79 | 5,855 |
| 2020-12-23 | $20.35 | $20.78 | $20.35 | $20.52 | $20.52 | 7,673 |
| 2020-12-22 | $20.55 | $20.55 | $20.11 | $20.35 | $20.35 | 15,330 |
| 2020-12-21 | $21.60 | $21.79 | $20.43 | $20.43 | $20.43 | 33,671 |
| 2020-12-18 | $22.43 | $22.86 | $21.80 | $21.80 | $21.80 | 11,916 |
| 2020-12-17 | $22.62 | $22.62 | $22.12 | $22.34 | $22.34 | 9,560 |
| 2020-12-16 | $22.50 | $22.71 | $22.28 | $22.31 | $22.31 | 6,136 |
| 2020-12-15 | $22.12 | $22.74 | $21.65 | $22.63 | $22.63 | 8,437 |
| 2020-12-14 | $23.07 | $23.70 | $21.99 | $22.28 | $22.28 | 19,169 |
| 2020-12-11 | $22.97 | $23.75 | $22.97 | $23.39 | $23.39 | 9,964 |
| 2020-12-10 | $23.30 | $23.50 | $22.52 | $23.03 | $23.03 | 15,200 |
| 2020-12-09 | $22.82 | $23.50 | $22.82 | $23.21 | $23.21 | 14,864 |
| 2020-12-08 | $21.59 | $23.00 | $21.59 | $22.85 | $22.85 | 16,551 |
| 2020-12-07 | $21.57 | $22.19 | $21.57 | $22.17 | $22.17 | 11,408 |
| 2020-12-04 | $21.95 | $22.33 | $21.27 | $22.00 | $22.00 | 23,294 |
| 2020-12-03 | $21.47 | $22.24 | $21.11 | $22.24 | $22.24 | 31,449 |
| 2020-12-02 | $21.22 | $21.47 | $20.99 | $21.29 | $21.29 | 21,155 |
| 2020-12-01 | $21.23 | $21.61 | $20.80 | $21.50 | $21.50 | 26,284 |
| 2020-11-30 | $22.30 | $22.30 | $21.18 | $21.56 | $21.56 | 29,670 |
| 2020-11-27 | $21.10 | $22.19 | $20.95 | $22.10 | $22.10 | 20,278 |
| 2020-11-25 | $21.85 | $22.18 | $21.78 | $22.13 | $22.13 | 9,589 |
| 2020-11-24 | $21.42 | $21.98 | $21.39 | $21.76 | $21.76 | 16,478 |
| 2020-11-23 | $22.30 | $22.30 | $21.22 | $21.36 | $21.36 | 36,966 |
| 2020-11-20 | $21.00 | $22.48 | $20.63 | $22.34 | $22.34 | 96,143 |
| 2020-11-19 | $19.40 | $19.85 | $18.76 | $19.81 | $19.81 | 35,980 |
| 2020-11-18 | $18.62 | $19.30 | $18.48 | $19.21 | $19.21 | 25,460 |
| 2020-11-17 | $18.43 | $18.70 | $18.09 | $18.59 | $18.59 | 17,551 |
| 2020-11-16 | $17.84 | $18.80 | $17.71 | $18.10 | $18.10 | 15,268 |
| 2020-11-13 | $18.50 | $18.60 | $17.80 | $17.94 | $17.94 | 9,206 |
| 2020-11-12 | $18.66 | $18.66 | $18.00 | $18.49 | $18.49 | 23,965 |
| 2020-11-11 | $17.52 | $18.66 | $17.19 | $18.66 | $18.66 | 16,234 |
| 2020-11-10 | $16.67 | $17.48 | $16.51 | $17.18 | $17.18 | 18,178 |
| 2020-11-09 | $17.15 | $17.69 | $16.75 | $16.75 | $16.75 | 46,634 |
| 2020-11-06 | $17.19 | $17.45 | $16.72 | $16.74 | $16.74 | 11,264 |
| 2020-11-05 | $17.30 | $17.50 | $16.99 | $17.50 | $17.50 | 13,567 |
| 2020-11-04 | $16.64 | $17.69 | $16.64 | $17.19 | $17.19 | 13,096 |
| 2020-11-03 | $17.18 | $17.53 | $16.54 | $16.85 | $16.85 | 32,608 |
| 2020-11-02 | $16.77 | $17.29 | $16.65 | $16.65 | $16.65 | 22,493 |
| 2020-10-30 | $16.93 | $17.60 | $16.65 | $16.65 | $16.65 | 23,267 |
| 2020-10-29 | $16.55 | $17.32 | $16.48 | $17.32 | $17.32 | 24,722 |
| 2020-10-28 | $16.35 | $17.47 | $16.22 | $16.85 | $16.85 | 19,179 |
| 2020-10-27 | $16.99 | $17.00 | $16.30 | $16.90 | $16.90 | 22,146 |
| 2020-10-26 | $17.68 | $17.68 | $16.50 | $16.94 | $16.94 | 21,566 |
| 2020-10-23 | $17.85 | $17.94 | $17.21 | $17.60 | $17.60 | 25,302 |
| 2020-10-22 | $18.39 | $18.75 | $17.50 | $17.70 | $17.70 | 45,792 |
| 2020-10-21 | $19.50 | $19.85 | $18.26 | $18.46 | $18.46 | 26,521 |
| 2020-10-20 | $19.09 | $19.36 | $18.75 | $19.33 | $19.33 | 22,657 |
| 2020-10-19 | $18.71 | $19.36 | $18.61 | $18.69 | $18.69 | 24,604 |
| 2020-10-16 | $18.38 | $18.98 | $18.18 | $18.71 | $18.71 | 19,655 |
| 2020-10-15 | $18.25 | $18.90 | $17.82 | $18.18 | $18.18 | 47,357 |
| 2020-10-14 | $17.90 | $18.25 | $17.53 | $17.87 | $17.87 | 21,915 |
| 2020-10-13 | $16.65 | $17.89 | $16.65 | $17.74 | $17.74 | 93,455 |
| 2020-10-12 | $15.59 | $17.00 | $15.58 | $16.58 | $16.58 | 131,924 |
| 2020-10-09 | $15.30 | $16.00 | $15.25 | $15.31 | $15.31 | 13,385 |
| 2020-10-08 | $14.97 | $15.24 | $14.72 | $15.10 | $15.10 | 30,133 |
| 2020-10-07 | $14.28 | $14.89 | $14.28 | $14.70 | $14.70 | 28,496 |
| 2020-10-06 | $14.50 | $14.71 | $14.00 | $14.10 | $14.10 | 27,322 |
| 2020-10-05 | $14.68 | $14.97 | $14.39 | $14.41 | $14.41 | 26,194 |
| 2020-10-02 | $14.65 | $14.97 | $14.52 | $14.68 | $14.68 | 16,310 |
| 2020-10-01 | $14.19 | $14.81 | $14.19 | $14.73 | $14.73 | 10,086 |
| 2020-09-30 | $14.12 | $14.52 | $14.05 | $14.25 | $14.25 | 13,868 |
| 2020-09-29 | $14.19 | $14.27 | $13.79 | $14.27 | $14.27 | 14,906 |
| 2020-09-28 | $14.72 | $14.97 | $14.30 | $14.30 | $14.30 | 21,915 |
| 2020-09-25 | $14.30 | $14.50 | $14.00 | $14.08 | $14.08 | 20,263 |
| 2020-09-24 | $14.21 | $14.69 | $13.91 | $14.10 | $14.10 | 13,312 |
| 2020-09-23 | $14.36 | $14.97 | $14.00 | $14.26 | $14.26 | 11,422 |
| 2020-09-22 | $14.22 | $14.30 | $14.01 | $14.29 | $14.29 | 8,151 |
| 2020-09-21 | $14.58 | $14.58 | $14.05 | $14.16 | $14.16 | 9,511 |
| 2020-09-18 | $15.08 | $15.18 | $14.79 | $14.99 | $14.99 | 8,885 |
| 2020-09-17 | $15.22 | $15.33 | $15.08 | $15.08 | $15.08 | 4,833 |
| 2020-09-16 | $15.22 | $15.43 | $15.21 | $15.21 | $15.21 | 10,015 |
| 2020-09-15 | $14.87 | $15.50 | $14.87 | $15.07 | $15.07 | 34,766 |
| 2020-09-14 | $14.56 | $15.33 | $14.56 | $15.07 | $15.07 | 28,842 |
| 2020-09-11 | $14.71 | $15.19 | $14.50 | $14.56 | $14.56 | 9,733 |
| 2020-09-10 | $15.20 | $15.33 | $14.60 | $14.60 | $14.60 | 20,132 |
| 2020-09-09 | $15.17 | $15.17 | $14.98 | $15.00 | $15.00 | 7,973 |
| 2020-09-08 | $14.37 | $15.29 | $14.37 | $15.24 | $15.24 | 14,943 |
| 2020-09-04 | $15.40 | $15.40 | $14.27 | $14.75 | $14.75 | 24,139 |
| 2020-09-03 | $15.01 | $15.35 | $14.66 | $15.35 | $15.35 | 12,745 |
| 2020-09-02 | $14.51 | $15.24 | $14.51 | $15.17 | $15.17 | 11,652 |
| 2020-09-01 | $14.15 | $14.57 | $13.66 | $14.42 | $14.42 | 12,245 |
| 2020-08-31 | $14.65 | $14.65 | $14.10 | $14.12 | $14.12 | 18,960 |
| 2020-08-28 | $14.51 | $14.66 | $14.36 | $14.65 | $14.65 | 7,543 |
| 2020-08-27 | $14.46 | $14.56 | $14.20 | $14.33 | $14.33 | 6,404 |
| 2020-08-26 | $14.19 | $14.95 | $14.16 | $14.27 | $14.27 | 11,077 |
| 2020-08-25 | $14.54 | $14.75 | $14.16 | $14.74 | $14.74 | 28,487 |
| 2020-08-24 | $14.26 | $14.66 | $14.20 | $14.28 | $14.28 | 21,585 |
| 2020-08-21 | $13.61 | $14.14 | $13.61 | $14.14 | $14.14 | 26,868 |
| 2020-08-20 | $13.93 | $14.40 | $13.79 | $13.80 | $13.80 | 13,425 |
| 2020-08-19 | $14.42 | $14.46 | $13.80 | $14.22 | $14.22 | 8,981 |
| 2020-08-18 | $14.80 | $14.82 | $14.06 | $14.11 | $14.11 | 14,826 |
| 2020-08-17 | $15.15 | $15.15 | $14.67 | $14.68 | $14.68 | 12,617 |
| 2020-08-14 | $15.23 | $15.52 | $15.04 | $15.08 | $15.08 | 22,477 |
| 2020-08-13 | $15.25 | $15.48 | $14.89 | $15.48 | $15.48 | 8,590 |
| 2020-08-12 | $15.55 | $15.55 | $15.01 | $15.01 | $15.01 | 15,684 |
| 2020-08-11 | $15.00 | $15.88 | $14.73 | $15.20 | $15.20 | 62,519 |
| 2020-08-10 | $14.22 | $14.49 | $14.16 | $14.49 | $14.49 | 27,525 |
| 2020-08-07 | $14.11 | $14.37 | $13.55 | $14.01 | $14.01 | 8,192 |
| 2020-08-06 | $13.93 | $14.19 | $13.53 | $14.00 | $14.00 | 21,335 |
| 2020-08-05 | $13.82 | $14.29 | $13.37 | $14.01 | $14.01 | 16,103 |
| 2020-08-04 | $14.00 | $14.39 | $13.50 | $14.01 | $14.01 | 20,135 |
| 2020-08-03 | $14.34 | $14.74 | $13.23 | $13.95 | $13.95 | 41,516 |
| 2020-07-31 | $12.25 | $14.59 | $12.25 | $14.08 | $14.08 | 82,533 |
| 2020-07-30 | $12.77 | $13.48 | $12.61 | $13.48 | $13.48 | 29,150 |
| 2020-07-29 | $12.78 | $13.40 | $12.78 | $13.30 | $13.30 | 18,423 |
| 2020-07-28 | $12.69 | $13.15 | $12.68 | $12.86 | $12.86 | 13,883 |
| 2020-07-27 | $12.53 | $12.99 | $12.44 | $12.77 | $12.77 | 29,741 |
| 2020-07-24 | $12.40 | $12.90 | $12.21 | $12.35 | $12.35 | 15,851 |
| 2020-07-23 | $13.01 | $13.34 | $12.50 | $12.62 | $12.62 | 15,049 |
| 2020-07-22 | $12.68 | $13.37 | $12.68 | $13.01 | $13.01 | 37,323 |
| 2020-07-21 | $12.55 | $13.00 | $12.44 | $12.73 | $12.73 | 19,309 |
| 2020-07-20 | $12.85 | $12.94 | $12.16 | $12.23 | $12.23 | 20,727 |
| 2020-07-17 | $12.46 | $12.79 | $12.11 | $12.60 | $12.60 | 16,800 |
| 2020-07-16 | $12.17 | $12.48 | $12.08 | $12.19 | $12.19 | 18,000 |
| 2020-07-15 | $12.27 | $12.55 | $11.98 | $12.27 | $12.27 | 19,600 |
| 2020-07-14 | $11.76 | $11.97 | $11.53 | $11.87 | $11.87 | 39,500 |
| 2020-07-13 | $12.35 | $12.35 | $11.70 | $11.70 | $11.70 | 32,800 |
| 2020-07-10 | $12.27 | $12.80 | $11.89 | $12.14 | $12.14 | 9,200 |
| 2020-07-09 | $12.00 | $13.00 | $11.29 | $12.32 | $12.32 | 124,100 |
| 2020-07-08 | $11.97 | $11.97 | $11.66 | $11.86 | $11.86 | 12,900 |
| 2020-07-07 | $12.26 | $12.28 | $11.68 | $12.03 | $12.03 | 21,300 |
| 2020-07-06 | $12.97 | $12.97 | $12.30 | $12.42 | $12.42 | 23,900 |
| 2020-07-02 | $12.70 | $12.83 | $12.00 | $12.64 | $12.64 | 51,200 |
| 2020-07-01 | $12.12 | $12.85 | $12.00 | $12.45 | $12.45 | 35,800 |
| 2020-06-30 | $12.49 | $12.50 | $11.90 | $12.12 | $12.12 | 20,000 |
| 2020-06-29 | $12.08 | $12.45 | $11.68 | $12.45 | $12.45 | 33,200 |
| 2020-06-26 | $12.56 | $12.56 | $11.20 | $11.67 | $11.67 | 612,211 |
| 2020-06-25 | $11.33 | $11.92 | $11.14 | $11.80 | $11.80 | 98,636 |
| 2020-06-24 | $11.18 | $11.93 | $11.01 | $11.64 | $11.64 | 74,869 |
| 2020-06-23 | $11.93 | $12.00 | $11.45 | $11.62 | $11.62 | 72,992 |
| 2020-06-22 | $11.62 | $11.89 | $11.26 | $11.73 | $11.73 | 48,220 |
| 2020-06-19 | $11.91 | $12.25 | $11.35 | $11.62 | $11.62 | 136,010 |
| 2020-06-18 | $11.60 | $11.80 | $11.40 | $11.66 | $11.66 | 94,930 |
| 2020-06-17 | $12.06 | $12.38 | $11.47 | $11.63 | $11.63 | 169,510 |
| 2020-06-16 | $12.28 | $12.98 | $11.69 | $11.92 | $11.92 | 96,492 |
| 2020-06-15 | $11.70 | $12.41 | $11.55 | $12.21 | $12.21 | 47,666 |
| 2020-06-12 | $12.51 | $12.91 | $11.66 | $11.88 | $11.88 | 61,347 |
| 2020-06-11 | $13.08 | $13.24 | $12.01 | $12.06 | $12.06 | 75,572 |
| 2020-06-10 | $13.80 | $14.50 | $12.72 | $13.82 | $13.82 | 61,458 |
| 2020-06-09 | $15.01 | $15.01 | $13.61 | $13.89 | $13.89 | 80,482 |
| 2020-06-08 | $14.17 | $15.27 | $13.86 | $15.06 | $15.06 | 115,616 |
| 2020-06-05 | $12.61 | $14.36 | $12.51 | $13.70 | $13.70 | 159,840 |
| 2020-06-04 | $13.00 | $13.00 | $11.92 | $12.32 | $12.32 | 66,942 |
| 2020-06-03 | $11.88 | $12.95 | $11.88 | $12.66 | $12.66 | 57,769 |
| 2020-06-02 | $12.11 | $12.50 | $11.54 | $11.86 | $11.86 | 37,622 |
| 2020-06-01 | $12.35 | $12.76 | $11.72 | $11.81 | $11.81 | 67,499 |
| 2020-05-29 | $12.39 | $12.45 | $11.84 | $12.31 | $12.31 | 34,038 |
| 2020-05-28 | $14.26 | $14.26 | $12.51 | $12.64 | $12.64 | 60,379 |
| 2020-05-27 | $11.79 | $14.49 | $11.40 | $13.94 | $13.94 | 161,679 |
| 2020-05-26 | $11.20 | $11.25 | $10.50 | $11.09 | $11.09 | 47,917 |
| 2020-05-22 | $10.73 | $10.73 | $10.00 | $10.23 | $10.23 | 43,717 |
| 2020-05-21 | $10.99 | $11.10 | $10.52 | $10.64 | $10.64 | 34,198 |
| 2020-05-20 | $10.55 | $10.78 | $10.20 | $10.76 | $10.76 | 50,510 |
| 2020-05-19 | $11.45 | $11.45 | $10.05 | $10.06 | $10.06 | 100,971 |
| 2020-05-18 | $11.38 | $11.92 | $10.77 | $11.25 | $11.25 | 92,250 |
| 2020-05-15 | $11.55 | $11.55 | $10.54 | $11.09 | $11.09 | 23,064 |
| 2020-05-14 | $10.03 | $11.66 | $9.34 | $11.60 | $11.60 | 39,878 |
| 2020-05-13 | $10.69 | $10.74 | $9.98 | $10.35 | $10.35 | 45,169 |
| 2020-05-12 | $12.39 | $12.40 | $11.00 | $11.00 | $11.00 | 45,341 |
| 2020-05-11 | $12.20 | $12.39 | $11.81 | $12.20 | $12.20 | 24,095 |
| 2020-05-08 | $12.15 | $12.70 | $12.01 | $12.35 | $12.35 | 28,485 |
| 2020-05-07 | $12.20 | $12.70 | $11.73 | $11.90 | $11.90 | 30,521 |
| 2020-05-06 | $13.08 | $13.44 | $12.00 | $12.00 | $12.00 | 40,557 |
| 2020-05-05 | $13.70 | $14.58 | $12.71 | $13.06 | $13.06 | 42,684 |
| 2020-05-04 | $13.01 | $13.36 | $12.72 | $13.17 | $13.17 | 39,364 |
| 2020-05-01 | $11.12 | $13.00 | $11.00 | $12.97 | $12.97 | 47,376 |
| 2020-04-30 | $13.60 | $13.60 | $12.51 | $12.88 | $12.88 | 46,396 |
| 2020-04-29 | $11.89 | $13.62 | $11.30 | $13.02 | $13.02 | 87,397 |
| 2020-04-28 | $10.64 | $11.30 | $10.42 | $11.23 | $11.23 | 64,228 |
| 2020-04-27 | $9.13 | $10.65 | $9.13 | $10.28 | $10.28 | 62,516 |
| 2020-04-24 | $9.42 | $9.49 | $9.00 | $9.35 | $9.35 | 18,077 |
| 2020-04-23 | $9.40 | $9.74 | $9.00 | $9.04 | $9.04 | 32,569 |
| 2020-04-22 | $9.92 | $10.00 | $9.36 | $9.45 | $9.45 | 25,945 |
| 2020-04-21 | $10.40 | $10.50 | $9.44 | $9.52 | $9.52 | 38,439 |
| 2020-04-20 | $10.74 | $11.20 | $10.31 | $10.52 | $10.52 | 47,560 |
| 2020-04-17 | $10.22 | $11.30 | $10.22 | $10.82 | $10.82 | 56,010 |
| 2020-04-16 | $10.41 | $10.60 | $9.26 | $9.34 | $9.34 | 28,090 |
| 2020-04-15 | $10.95 | $10.95 | $10.17 | $10.36 | $10.36 | 32,104 |
| 2020-04-14 | $10.69 | $11.25 | $10.50 | $10.94 | $10.94 | 56,887 |
| 2020-04-13 | $11.20 | $11.36 | $9.54 | $10.07 | $10.07 | 40,987 |
| 2020-04-09 | $10.25 | $10.94 | $10.01 | $10.78 | $10.78 | 37,734 |
| 2020-04-08 | $9.30 | $10.19 | $9.11 | $9.96 | $9.96 | 40,228 |
| 2020-04-07 | $9.98 | $10.10 | $9.07 | $9.30 | $9.30 | 71,965 |
| 2020-04-06 | $8.93 | $9.70 | $8.93 | $9.50 | $9.50 | 21,742 |
| 2020-04-03 | $9.33 | $9.90 | $7.53 | $8.75 | $8.75 | 64,175 |
| 2020-04-02 | $9.89 | $9.89 | $8.74 | $9.29 | $9.29 | 44,607 |
| 2020-04-01 | $9.77 | $9.77 | $9.09 | $9.49 | $9.49 | 29,049 |
| 2020-03-31 | $11.29 | $11.33 | $9.63 | $10.41 | $10.41 | 32,330 |
| 2020-03-30 | $10.73 | $11.64 | $10.33 | $11.49 | $11.49 | 29,809 |
| 2020-03-27 | $12.38 | $12.38 | $11.11 | $11.21 | $11.21 | 23,673 |
| 2020-03-26 | $11.14 | $12.69 | $11.10 | $12.68 | $12.68 | 47,385 |
| 2020-03-25 | $11.01 | $12.60 | $10.40 | $11.97 | $11.97 | 47,390 |
| 2020-03-24 | $10.19 | $10.53 | $9.90 | $10.48 | $10.48 | 39,759 |
| 2020-03-23 | $9.06 | $10.08 | $8.69 | $9.36 | $9.36 | 43,818 |
| 2020-03-20 | $8.71 | $10.20 | $8.45 | $8.97 | $8.97 | 68,803 |
| 2020-03-19 | $8.67 | $9.50 | $8.35 | $8.97 | $8.97 | 35,342 |
| 2020-03-18 | $10.92 | $10.92 | $7.70 | $8.29 | $8.29 | 30,211 |
| 2020-03-17 | $10.98 | $11.38 | $10.10 | $10.92 | $10.92 | 43,492 |
| 2020-03-16 | $12.29 | $12.29 | $10.06 | $10.26 | $10.26 | 33,079 |
| 2020-03-13 | $12.00 | $12.94 | $11.25 | $12.39 | $12.39 | 35,619 |
| 2020-03-12 | $13.65 | $14.89 | $10.78 | $11.28 | $11.28 | 51,423 |
| 2020-03-11 | $15.42 | $15.77 | $14.51 | $14.67 | $14.67 | 36,863 |
| 2020-03-10 | $15.95 | $16.78 | $15.30 | $15.46 | $15.46 | 58,585 |
| 2020-03-09 | $17.24 | $18.01 | $15.10 | $15.89 | $15.89 | 36,432 |
| 2020-03-06 | $18.55 | $19.88 | $17.76 | $17.83 | $17.83 | 37,952 |
| 2020-03-05 | $19.63 | $20.03 | $18.51 | $18.93 | $18.93 | 13,113 |
| 2020-03-04 | $19.21 | $20.25 | $19.21 | $19.73 | $19.73 | 15,790 |
| 2020-03-03 | $19.87 | $21.17 | $18.68 | $19.19 | $19.19 | 23,505 |
| 2020-03-02 | $19.88 | $20.06 | $19.35 | $19.85 | $19.85 | 26,812 |
| 2020-02-28 | $20.00 | $21.76 | $19.36 | $19.76 | $19.76 | 19,466 |
| 2020-02-27 | $20.27 | $20.39 | $19.81 | $20.01 | $20.01 | 28,500 |
| 2020-02-26 | $21.48 | $22.57 | $21.00 | $21.00 | $21.00 | 11,911 |
| 2020-02-25 | $22.21 | $22.99 | $21.51 | $21.77 | $21.77 | 21,713 |
| 2020-02-24 | $22.11 | $22.25 | $21.61 | $22.11 | $22.11 | 16,666 |
| 2020-02-21 | $22.34 | $22.34 | $22.00 | $22.22 | $22.22 | 43,178 |
| 2020-02-20 | $22.50 | $22.64 | $22.15 | $22.30 | $22.30 | 21,686 |
| 2020-02-19 | $22.90 | $23.94 | $22.77 | $22.88 | $22.88 | 16,219 |
| 2020-02-18 | $22.31 | $23.40 | $22.31 | $23.35 | $23.35 | 20,840 |
| 2020-02-14 | $23.40 | $23.63 | $22.72 | $23.31 | $23.31 | 7,280 |
| 2020-02-13 | $22.56 | $23.52 | $22.56 | $23.08 | $23.08 | 10,330 |
| 2020-02-12 | $22.50 | $23.25 | $22.49 | $22.56 | $22.56 | 42,999 |
| 2020-02-11 | $23.13 | $23.33 | $22.18 | $22.50 | $22.50 | 22,400 |
| 2020-02-10 | $24.51 | $25.11 | $23.01 | $23.01 | $23.01 | 9,347 |
| 2020-02-07 | $26.84 | $27.11 | $24.88 | $24.88 | $24.88 | 13,201 |
| 2020-02-06 | $27.98 | $28.05 | $26.38 | $26.38 | $26.38 | 16,701 |
| 2020-02-05 | $27.60 | $28.48 | $27.37 | $27.37 | $27.37 | 9,816 |
| 2020-02-04 | $27.00 | $28.24 | $26.94 | $27.90 | $27.90 | 21,965 |
| 2020-02-03 | $25.50 | $25.85 | $24.30 | $24.30 | $24.30 | 20,461 |
| 2020-01-31 | $27.83 | $27.83 | $25.01 | $25.08 | $25.08 | 5,384 |
| 2020-01-30 | $26.87 | $27.56 | $26.40 | $27.54 | $27.54 | 5,390 |
| 2020-01-29 | $27.05 | $27.83 | $26.36 | $27.35 | $27.35 | 11,305 |
| 2020-01-28 | $26.90 | $28.00 | $26.90 | $27.66 | $27.66 | 7,143 |
| 2020-01-27 | $27.01 | $27.25 | $26.51 | $26.95 | $26.95 | 9,590 |
| 2020-01-24 | $27.09 | $27.90 | $26.66 | $27.44 | $27.44 | 9,407 |
| 2020-01-23 | $25.38 | $27.24 | $24.79 | $26.80 | $26.80 | 20,624 |
| 2020-01-22 | $25.57 | $26.18 | $24.90 | $25.48 | $25.48 | 24,545 |
| 2020-01-21 | $25.86 | $26.20 | $24.71 | $25.26 | $25.26 | 24,188 |
| 2020-01-17 | $28.46 | $29.18 | $26.43 | $26.43 | $26.43 | 19,669 |
| 2020-01-16 | $28.40 | $28.92 | $28.38 | $28.48 | $28.48 | 15,941 |
| 2020-01-15 | $28.28 | $28.86 | $28.01 | $28.21 | $28.21 | 7,926 |
| 2020-01-14 | $28.24 | $28.84 | $27.91 | $28.11 | $28.11 | 13,248 |
| 2020-01-13 | $30.27 | $30.27 | $27.59 | $28.85 | $28.85 | 19,502 |
| 2020-01-10 | $30.68 | $30.70 | $30.04 | $30.43 | $30.43 | 7,922 |
| 2020-01-09 | $30.29 | $30.57 | $30.29 | $30.39 | $30.39 | 44,019 |
| 2020-01-08 | $30.07 | $30.50 | $29.64 | $30.48 | $30.48 | 24,365 |
| 2020-01-07 | $30.20 | $30.23 | $29.84 | $30.07 | $30.07 | 18,885 |
| 2020-01-06 | $30.32 | $30.93 | $30.10 | $30.10 | $30.10 | 11,340 |
| 2020-01-03 | $30.30 | $30.80 | $30.00 | $30.28 | $30.28 | 16,374 |
| 2020-01-02 | $31.71 | $31.71 | $30.15 | $30.63 | $30.63 | 12,874 |
| 2019-12-31 | $30.92 | $31.13 | $30.38 | $31.10 | $31.10 | 14,927 |
| 2019-12-30 | $30.85 | $30.92 | $30.17 | $30.75 | $30.75 | 13,122 |
| 2019-12-27 | $31.34 | $31.34 | $30.70 | $30.92 | $30.92 | 7,232 |
| 2019-12-26 | $31.13 | $31.54 | $30.93 | $31.40 | $31.40 | 15,989 |
| 2019-12-24 | $30.78 | $31.43 | $30.78 | $30.90 | $30.90 | 6,852 |
| 2019-12-23 | $30.80 | $31.67 | $30.59 | $30.97 | $30.97 | 10,973 |
| 2019-12-20 | $29.81 | $31.14 | $29.81 | $30.62 | $30.62 | 45,887 |
| 2019-12-19 | $29.78 | $29.98 | $29.72 | $29.76 | $29.76 | 58,925 |
| 2019-12-18 | $29.68 | $30.00 | $29.50 | $30.00 | $30.00 | 52,468 |
| 2019-12-17 | $29.33 | $29.82 | $29.00 | $29.70 | $29.70 | 18,744 |
| 2019-12-16 | $29.40 | $29.81 | $29.04 | $29.54 | $29.54 | 22,311 |
| 2019-12-13 | $29.15 | $29.50 | $29.09 | $29.50 | $29.50 | 18,984 |
| 2019-12-12 | $29.24 | $29.49 | $28.91 | $29.18 | $29.18 | 24,169 |
| 2019-12-11 | $29.14 | $29.42 | $28.90 | $29.42 | $29.42 | 14,394 |
| 2019-12-10 | $28.93 | $29.44 | $28.84 | $28.86 | $28.86 | 16,346 |
| 2019-12-09 | $29.71 | $29.71 | $28.90 | $28.97 | $28.97 | 29,260 |
| 2019-12-06 | $28.41 | $29.06 | $28.26 | $28.80 | $28.80 | 27,893 |
| 2019-12-05 | $27.95 | $28.92 | $27.95 | $28.01 | $28.01 | 22,470 |
| 2019-12-04 | $27.80 | $28.11 | $27.80 | $28.00 | $28.00 | 15,400 |
| 2019-12-03 | $27.80 | $28.04 | $27.36 | $27.36 | $27.36 | 12,456 |
| 2019-12-02 | $28.25 | $28.92 | $27.79 | $28.00 | $28.00 | 22,926 |
| 2019-11-29 | $27.84 | $28.30 | $27.84 | $27.98 | $27.98 | 2,838 |
| 2019-11-27 | $27.69 | $28.00 | $27.43 | $27.75 | $27.75 | 21,157 |
| 2019-11-26 | $27.40 | $28.01 | $27.18 | $28.00 | $28.00 | 25,804 |
| 2019-11-25 | $27.64 | $28.33 | $27.22 | $27.49 | $27.49 | 45,553 |
| 2019-11-22 | $27.40 | $28.30 | $26.59 | $27.13 | $27.13 | 61,527 |
| 2019-11-21 | $27.35 | $27.35 | $26.50 | $26.50 | $26.50 | 13,322 |
| 2019-11-20 | $26.50 | $26.83 | $26.50 | $26.55 | $26.55 | 19,720 |
| 2019-11-19 | $27.05 | $27.05 | $26.55 | $26.76 | $26.76 | 8,693 |
| 2019-11-18 | $26.78 | $27.06 | $26.76 | $26.76 | $26.76 | 15,495 |
| 2019-11-15 | $26.49 | $26.94 | $26.47 | $26.72 | $26.72 | 8,322 |
| 2019-11-14 | $26.63 | $26.78 | $26.00 | $26.18 | $26.18 | 15,997 |
| 2019-11-13 | $26.79 | $27.00 | $26.57 | $26.62 | $26.62 | 8,742 |
| 2019-11-12 | $26.93 | $27.10 | $26.68 | $26.68 | $26.68 | 11,774 |
| 2019-11-11 | $26.75 | $27.37 | $26.54 | $26.75 | $26.75 | 37,825 |
| 2019-11-08 | $25.51 | $27.50 | $25.51 | $26.56 | $26.56 | 57,682 |
| 2019-11-07 | $25.19 | $25.49 | $25.19 | $25.43 | $25.43 | 12,324 |
| 2019-11-06 | $25.28 | $25.46 | $24.97 | $25.15 | $25.15 | 8,189 |
| 2019-11-05 | $24.93 | $25.38 | $24.81 | $25.31 | $25.31 | 6,054 |
| 2019-11-04 | $24.96 | $24.96 | $24.67 | $24.94 | $24.94 | 4,715 |
| 2019-11-01 | $24.79 | $25.20 | $24.50 | $24.77 | $24.77 | 4,623 |
| 2019-10-31 | $24.90 | $25.30 | $24.65 | $24.95 | $24.95 | 5,501 |
| 2019-10-30 | $24.88 | $25.46 | $24.37 | $25.34 | $25.34 | 9,590 |
| 2019-10-29 | $25.13 | $25.25 | $24.68 | $24.76 | $24.76 | 7,731 |
| 2019-10-28 | $25.17 | $25.17 | $24.70 | $24.72 | $24.72 | 3,621 |
| 2019-10-25 | $25.00 | $25.24 | $24.87 | $24.89 | $24.89 | 9,601 |
| 2019-10-24 | $25.22 | $25.25 | $24.53 | $25.12 | $25.12 | 20,383 |
| 2019-10-23 | $25.17 | $25.35 | $24.95 | $24.95 | $24.95 | 7,483 |
| 2019-10-22 | $25.31 | $25.41 | $25.21 | $25.26 | $25.26 | 4,566 |
| 2019-10-21 | $24.71 | $25.50 | $24.34 | $25.50 | $25.50 | 16,453 |
| 2019-10-18 | $24.27 | $24.86 | $24.14 | $24.65 | $24.65 | 30,505 |
| 2019-10-17 | $24.82 | $24.88 | $24.55 | $24.88 | $24.88 | 4,913 |
| 2019-10-16 | $24.41 | $25.00 | $24.41 | $24.87 | $24.87 | 6,923 |
| 2019-10-15 | $24.95 | $25.30 | $24.41 | $24.53 | $24.53 | 24,293 |
| 2019-10-14 | $24.96 | $25.50 | $24.55 | $24.90 | $24.90 | 26,871 |
| 2019-10-11 | $23.76 | $25.00 | $23.76 | $24.95 | $24.95 | 23,747 |
| 2019-10-10 | $23.64 | $23.88 | $23.55 | $23.77 | $23.77 | 14,624 |
| 2019-10-09 | $23.54 | $23.90 | $23.24 | $23.41 | $23.41 | 10,720 |
| 2019-10-08 | $23.59 | $23.59 | $23.03 | $23.03 | $23.03 | 12,602 |
| 2019-10-07 | $23.50 | $23.90 | $23.41 | $23.51 | $23.51 | 9,126 |
| 2019-10-04 | $23.68 | $23.69 | $23.06 | $23.42 | $23.42 | 11,019 |
| 2019-10-03 | $23.65 | $23.68 | $23.08 | $23.68 | $23.68 | 7,333 |
| 2019-10-02 | $23.31 | $23.65 | $23.31 | $23.50 | $23.50 | 41,712 |
| 2019-10-01 | $23.88 | $23.88 | $23.34 | $23.51 | $23.51 | 13,208 |
| 2019-09-30 | $23.55 | $23.80 | $23.25 | $23.75 | $23.75 | 9,591 |
| 2019-09-27 | $23.67 | $23.69 | $23.06 | $23.06 | $23.06 | 4,218 |
| 2019-09-26 | $23.35 | $23.87 | $23.26 | $23.44 | $23.44 | 9,001 |
| 2019-09-25 | $23.03 | $23.86 | $23.03 | $23.56 | $23.56 | 15,506 |
| 2019-09-24 | $23.32 | $23.42 | $22.97 | $22.97 | $22.97 | 9,858 |
| 2019-09-23 | $23.00 | $23.64 | $22.89 | $23.27 | $23.27 | 6,621 |
| 2019-09-20 | $23.38 | $23.90 | $23.06 | $23.17 | $23.17 | 29,235 |
| 2019-09-19 | $23.40 | $23.78 | $23.10 | $23.45 | $23.45 | 12,389 |
| 2019-09-18 | $23.40 | $23.72 | $23.29 | $23.39 | $23.39 | 14,888 |
| 2019-09-17 | $23.31 | $23.83 | $23.21 | $23.24 | $23.24 | 13,668 |
| 2019-09-16 | $23.15 | $23.56 | $23.10 | $23.56 | $23.56 | 8,244 |
| 2019-09-13 | $23.39 | $23.77 | $23.16 | $23.52 | $23.52 | 14,087 |
| 2019-09-12 | $23.25 | $23.50 | $23.08 | $23.50 | $23.50 | 29,718 |
| 2019-09-11 | $23.03 | $23.50 | $23.01 | $23.50 | $23.50 | 16,103 |
| 2019-09-10 | $22.53 | $23.01 | $22.13 | $23.01 | $23.01 | 18,813 |
| 2019-09-09 | $22.08 | $22.73 | $22.01 | $22.73 | $22.73 | 15,809 |
| 2019-09-06 | $22.31 | $22.69 | $21.87 | $22.19 | $22.19 | 28,996 |
| 2019-09-05 | $21.96 | $22.90 | $21.76 | $22.57 | $22.57 | 17,493 |
| 2019-09-04 | $21.82 | $22.76 | $21.78 | $21.96 | $21.96 | 12,593 |
| 2019-09-03 | $20.73 | $22.42 | $20.73 | $22.03 | $22.03 | 37,093 |
| 2019-08-30 | $22.87 | $22.90 | $22.26 | $22.44 | $22.44 | 5,049 |
| 2019-08-29 | $23.24 | $23.24 | $22.80 | $23.03 | $23.03 | 5,239 |
| 2019-08-28 | $22.54 | $23.24 | $22.25 | $23.24 | $23.24 | 7,689 |
| 2019-08-27 | $23.00 | $23.10 | $22.17 | $22.17 | $22.17 | 6,450 |
| 2019-08-26 | $23.05 | $23.36 | $22.40 | $23.15 | $23.15 | 25,055 |
| 2019-08-23 | $23.44 | $23.88 | $22.43 | $22.48 | $22.48 | 11,636 |
| 2019-08-22 | $22.90 | $23.71 | $22.90 | $23.45 | $23.45 | 7,780 |
| 2019-08-21 | $23.24 | $23.77 | $22.73 | $23.53 | $23.53 | 17,502 |
| 2019-08-20 | $23.88 | $23.88 | $22.96 | $22.96 | $22.96 | 14,946 |
| 2019-08-19 | $22.90 | $23.85 | $22.90 | $23.85 | $23.85 | 23,325 |
| 2019-08-16 | $23.06 | $23.40 | $22.50 | $22.84 | $22.84 | 21,641 |
| 2019-08-15 | $23.00 | $23.22 | $22.75 | $23.11 | $23.11 | 22,420 |
| 2019-08-14 | $23.30 | $23.30 | $22.55 | $23.00 | $23.00 | 32,247 |
| 2019-08-13 | $23.43 | $23.83 | $23.10 | $23.30 | $23.30 | 15,402 |
| 2019-08-12 | $22.96 | $23.34 | $22.76 | $23.24 | $23.24 | 20,436 |
| 2019-08-09 | $23.31 | $23.63 | $22.90 | $22.90 | $22.90 | 22,435 |
| 2019-08-08 | $24.27 | $24.27 | $22.85 | $23.29 | $23.29 | 35,546 |
| 2019-08-07 | $23.50 | $24.30 | $23.18 | $23.79 | $23.79 | 25,719 |
| 2019-08-06 | $22.50 | $23.50 | $22.38 | $23.49 | $23.49 | 39,529 |
| 2019-08-05 | $21.65 | $22.32 | $21.51 | $22.06 | $22.06 | 44,970 |
| 2019-08-02 | $20.30 | $21.38 | $20.05 | $20.81 | $20.81 | 46,195 |
| 2019-08-01 | $21.99 | $21.99 | $20.12 | $20.12 | $20.12 | 76,923 |
| 2019-07-31 | $19.58 | $19.59 | $18.93 | $19.04 | $19.04 | 20,099 |
| 2019-07-30 | $18.75 | $19.14 | $18.66 | $19.07 | $19.07 | 13,230 |
| 2019-07-29 | $18.48 | $19.00 | $18.48 | $18.64 | $18.64 | 18,704 |
| 2019-07-26 | $18.97 | $18.97 | $18.51 | $18.65 | $18.65 | 17,363 |
| 2019-07-25 | $19.23 | $19.33 | $18.78 | $18.79 | $18.79 | 26,564 |
| 2019-07-24 | $19.21 | $19.62 | $19.21 | $19.41 | $19.41 | 22,435 |
| 2019-07-23 | $19.52 | $19.52 | $19.10 | $19.36 | $19.36 | 9,926 |
| 2019-07-22 | $19.21 | $19.79 | $19.21 | $19.30 | $19.30 | 16,116 |
| 2019-07-19 | $19.55 | $20.23 | $19.49 | $19.63 | $19.63 | 26,813 |
| 2019-07-18 | $21.03 | $21.03 | $19.54 | $19.54 | $19.54 | 35,318 |
| 2019-07-17 | $20.87 | $21.00 | $20.62 | $20.65 | $20.65 | 10,240 |
| 2019-07-16 | $20.62 | $21.13 | $20.61 | $21.03 | $21.03 | 10,421 |
| 2019-07-15 | $21.08 | $21.23 | $20.56 | $20.86 | $20.86 | 63,457 |
| 2019-07-12 | $21.35 | $21.56 | $21.10 | $21.22 | $21.22 | 27,316 |
| 2019-07-11 | $21.36 | $21.44 | $20.67 | $21.44 | $21.44 | 51,421 |
| 2019-07-10 | $21.71 | $22.09 | $20.90 | $21.27 | $21.27 | 33,522 |
| 2019-07-09 | $21.98 | $22.03 | $21.67 | $22.02 | $22.02 | 18,186 |
| 2019-07-08 | $22.71 | $22.95 | $21.50 | $21.94 | $21.94 | 38,747 |
| 2019-07-05 | $23.27 | $23.41 | $22.57 | $22.85 | $22.85 | 18,320 |
| 2019-07-03 | $23.66 | $24.00 | $23.01 | $23.14 | $23.14 | 11,467 |
| 2019-07-02 | $23.15 | $24.21 | $23.00 | $23.41 | $23.41 | 49,475 |
| 2019-07-01 | $23.21 | $23.90 | $23.00 | $23.29 | $23.29 | 22,877 |
| 2019-06-28 | $23.50 | $24.03 | $22.77 | $23.18 | $23.18 | 736,366 |
| 2019-06-27 | $22.01 | $24.34 | $21.82 | $23.64 | $23.64 | 86,590 |
| 2019-06-26 | $22.27 | $23.26 | $21.49 | $22.10 | $22.10 | 51,651 |
| 2019-06-25 | $23.09 | $23.74 | $22.47 | $22.47 | $22.47 | 21,405 |
| 2019-06-24 | $23.45 | $23.87 | $23.27 | $23.27 | $23.27 | 32,279 |
| 2019-06-21 | $23.56 | $23.94 | $23.13 | $23.76 | $23.76 | 47,771 |
| 2019-06-20 | $23.84 | $24.07 | $23.18 | $23.35 | $23.35 | 24,499 |
| 2019-06-19 | $23.14 | $23.99 | $23.13 | $23.93 | $23.93 | 31,408 |
| 2019-06-18 | $23.01 | $24.15 | $22.85 | $22.91 | $22.91 | 35,063 |
| 2019-06-17 | $22.78 | $22.96 | $22.06 | $22.59 | $22.59 | 28,374 |
| 2019-06-14 | $22.58 | $22.87 | $22.23 | $22.50 | $22.50 | 13,137 |
| 2019-06-13 | $23.42 | $23.50 | $22.60 | $22.60 | $22.60 | 25,764 |
| 2019-06-12 | $23.20 | $23.43 | $22.68 | $23.38 | $23.38 | 41,454 |
| 2019-06-11 | $22.65 | $23.55 | $22.65 | $23.01 | $23.01 | 21,192 |
| 2019-06-10 | $22.22 | $22.74 | $21.97 | $22.50 | $22.50 | 73,600 |
| 2019-06-07 | $21.99 | $22.43 | $21.81 | $22.25 | $22.25 | 18,154 |
| 2019-06-06 | $21.82 | $21.95 | $21.51 | $21.95 | $21.95 | 23,905 |
| 2019-06-05 | $21.89 | $22.00 | $21.55 | $21.64 | $21.64 | 28,563 |
| 2019-06-04 | $21.88 | $22.00 | $21.33 | $21.48 | $21.48 | 29,535 |
| 2019-06-03 | $21.79 | $22.15 | $21.25 | $21.84 | $21.84 | 32,319 |
| 2019-05-31 | $21.37 | $21.82 | $21.28 | $21.56 | $21.56 | 22,521 |
| 2019-05-30 | $21.55 | $22.00 | $21.39 | $21.54 | $21.54 | 28,534 |
| 2019-05-29 | $21.95 | $21.95 | $21.25 | $21.39 | $21.39 | 21,768 |
| 2019-05-28 | $21.48 | $22.10 | $21.48 | $22.09 | $22.09 | 48,932 |
| 2019-05-24 | $21.65 | $22.20 | $21.46 | $21.68 | $21.68 | 33,466 |
| 2019-05-23 | $21.89 | $22.08 | $21.40 | $21.46 | $21.46 | 19,675 |
| 2019-05-22 | $22.21 | $22.47 | $21.80 | $21.90 | $21.90 | 18,935 |
| 2019-05-21 | $21.61 | $22.21 | $21.30 | $22.21 | $22.21 | 7,155 |
| 2019-05-20 | $21.35 | $21.78 | $21.20 | $21.61 | $21.61 | 9,061 |
| 2019-05-17 | $21.24 | $22.03 | $21.24 | $21.35 | $21.35 | 10,455 |
| 2019-05-16 | $22.50 | $22.50 | $21.85 | $21.85 | $21.85 | 10,560 |
| 2019-05-15 | $21.25 | $22.56 | $21.25 | $22.50 | $22.50 | 16,838 |
| 2019-05-14 | $21.29 | $22.34 | $21.00 | $21.65 | $21.65 | 36,383 |
| 2019-05-13 | $21.81 | $21.97 | $21.04 | $21.25 | $21.25 | 26,906 |
| 2019-05-10 | $21.81 | $22.79 | $21.51 | $22.49 | $22.49 | 15,391 |
| 2019-05-09 | $21.60 | $22.25 | $21.35 | $21.81 | $21.81 | 17,484 |
| 2019-05-08 | $21.76 | $22.76 | $21.52 | $21.77 | $21.77 | 22,657 |
| 2019-05-07 | $22.50 | $23.78 | $21.50 | $21.89 | $21.89 | 23,387 |
| 2019-05-06 | $23.75 | $24.00 | $23.28 | $23.28 | $23.28 | 13,586 |
| 2019-05-03 | $24.00 | $24.17 | $23.63 | $23.99 | $23.99 | 17,349 |
| 2019-05-02 | $24.01 | $24.16 | $23.62 | $24.15 | $24.15 | 5,934 |
| 2019-05-01 | $24.21 | $24.47 | $23.83 | $24.19 | $24.19 | 9,931 |
| 2019-04-30 | $23.70 | $24.15 | $23.50 | $24.07 | $24.07 | 35,455 |
| 2019-04-29 | $23.88 | $24.00 | $23.35 | $23.85 | $23.85 | 8,527 |
| 2019-04-26 | $23.33 | $23.93 | $23.28 | $23.85 | $23.85 | 13,407 |
| 2019-04-25 | $23.31 | $23.93 | $23.05 | $23.05 | $23.05 | 7,664 |
| 2019-04-24 | $22.59 | $23.46 | $22.59 | $23.46 | $23.46 | 13,344 |
| 2019-04-23 | $22.81 | $23.30 | $22.52 | $22.59 | $22.59 | 8,327 |
| 2019-04-22 | $22.80 | $23.20 | $22.65 | $22.99 | $22.99 | 18,217 |
| 2019-04-18 | $22.91 | $23.12 | $22.75 | $23.03 | $23.03 | 7,958 |
| 2019-04-17 | $22.98 | $23.47 | $22.70 | $22.70 | $22.70 | 12,561 |
| 2019-04-16 | $23.13 | $23.20 | $22.68 | $22.97 | $22.97 | 16,282 |
| 2019-04-15 | $23.13 | $23.83 | $22.85 | $22.85 | $22.85 | 10,443 |
| 2019-04-12 | $23.39 | $23.78 | $23.00 | $23.40 | $23.40 | 11,680 |
| 2019-04-11 | $23.03 | $24.00 | $22.93 | $23.61 | $23.61 | 25,152 |
| 2019-04-10 | $23.41 | $23.74 | $23.02 | $23.03 | $23.03 | 23,663 |
| 2019-04-09 | $23.60 | $24.02 | $23.13 | $23.59 | $23.59 | 9,133 |
| 2019-04-08 | $23.92 | $24.00 | $23.45 | $23.89 | $23.89 | 12,807 |
| 2019-04-05 | $23.51 | $23.97 | $23.16 | $23.97 | $23.97 | 15,117 |
| 2019-04-04 | $23.81 | $23.98 | $23.06 | $23.41 | $23.41 | 15,394 |
| 2019-04-03 | $23.53 | $23.78 | $22.51 | $23.78 | $23.78 | 18,737 |
| 2019-04-02 | $22.50 | $23.53 | $22.06 | $23.53 | $23.53 | 23,435 |
| 2019-04-01 | $21.75 | $22.91 | $21.75 | $22.28 | $22.28 | 19,058 |
| 2019-03-29 | $22.33 | $22.66 | $22.16 | $22.22 | $22.22 | 16,535 |
| 2019-03-28 | $22.42 | $23.10 | $22.11 | $22.11 | $22.11 | 23,522 |
| 2019-03-27 | $22.91 | $23.29 | $22.41 | $22.42 | $22.42 | 20,256 |
| 2019-03-26 | $22.67 | $23.78 | $22.67 | $22.99 | $22.99 | 24,656 |
| 2019-03-25 | $22.40 | $22.70 | $22.11 | $22.70 | $22.70 | 4,629 |
| 2019-03-22 | $23.07 | $23.07 | $22.70 | $22.99 | $22.99 | 4,154 |
| 2019-03-21 | $23.44 | $23.85 | $23.05 | $23.07 | $23.07 | 10,368 |
| 2019-03-20 | $23.75 | $23.75 | $23.03 | $23.74 | $23.74 | 22,603 |
| 2019-03-19 | $23.69 | $24.22 | $23.17 | $23.75 | $23.75 | 10,314 |
| 2019-03-18 | $24.50 | $24.50 | $23.75 | $24.23 | $24.23 | 8,740 |
| 2019-03-15 | $23.25 | $24.40 | $23.01 | $24.39 | $24.39 | 37,159 |
| 2019-03-14 | $23.71 | $23.71 | $23.23 | $23.50 | $23.50 | 3,915 |
| 2019-03-13 | $23.53 | $23.65 | $23.31 | $23.50 | $23.50 | 12,351 |
| 2019-03-12 | $23.22 | $23.70 | $22.93 | $23.27 | $23.27 | 2,219 |
| 2019-03-11 | $23.35 | $23.68 | $23.18 | $23.38 | $23.38 | 8,049 |
| 2019-03-08 | $23.74 | $23.74 | $23.26 | $23.56 | $23.56 | 3,733 |
| 2019-03-07 | $23.50 | $23.93 | $23.09 | $23.60 | $23.60 | 16,640 |
| 2019-03-06 | $23.70 | $24.00 | $23.29 | $23.51 | $23.51 | 8,423 |
| 2019-03-05 | $23.96 | $24.26 | $23.50 | $23.95 | $23.95 | 14,983 |
| 2019-03-04 | $22.97 | $24.27 | $22.10 | $24.16 | $24.16 | 41,742 |
| 2019-03-01 | $23.64 | $23.64 | $22.74 | $23.14 | $23.14 | 22,836 |
| 2019-02-28 | $23.68 | $23.96 | $23.56 | $23.64 | $23.64 | 18,853 |
| 2019-02-27 | $23.98 | $24.19 | $23.70 | $24.05 | $24.05 | 15,964 |
| 2019-02-26 | $24.37 | $24.44 | $24.10 | $24.12 | $24.12 | 26,276 |
| 2019-02-25 | $24.32 | $24.65 | $24.31 | $24.53 | $24.53 | 14,723 |
| 2019-02-22 | $24.39 | $24.50 | $24.10 | $24.45 | $24.45 | 23,898 |
| 2019-02-21 | $24.03 | $24.46 | $23.59 | $24.31 | $24.31 | 23,692 |
| 2019-02-20 | $24.30 | $24.69 | $24.11 | $24.11 | $24.11 | 25,723 |
| 2019-02-19 | $24.28 | $24.65 | $24.05 | $24.30 | $24.30 | 32,798 |
| 2019-02-15 | $24.44 | $24.99 | $24.30 | $24.34 | $24.34 | 46,821 |
| 2019-02-14 | $24.87 | $24.89 | $24.32 | $24.55 | $24.55 | 48,883 |
| 2019-02-13 | $24.99 | $24.99 | $24.50 | $24.89 | $24.89 | 18,329 |
| 2019-02-12 | $24.48 | $24.80 | $24.30 | $24.77 | $24.77 | 24,905 |
| 2019-02-11 | $24.43 | $24.59 | $24.17 | $24.59 | $24.59 | 34,438 |
| 2019-02-08 | $23.71 | $24.50 | $23.15 | $24.35 | $24.35 | 30,562 |
| 2019-02-07 | $23.00 | $24.00 | $22.35 | $23.70 | $23.70 | 54,747 |
| 2019-02-06 | $23.50 | $24.24 | $23.50 | $23.90 | $23.90 | 22,987 |
| 2019-02-05 | $24.50 | $24.50 | $23.02 | $24.10 | $24.10 | 50,399 |
| 2019-02-04 | $24.00 | $24.11 | $23.50 | $23.68 | $23.68 | 50,221 |
| 2019-02-01 | $23.93 | $23.93 | $23.30 | $23.50 | $23.50 | 24,337 |
| 2019-01-31 | $23.47 | $23.99 | $23.47 | $23.55 | $23.55 | 26,640 |
| 2019-01-30 | $23.31 | $24.00 | $22.97 | $23.73 | $23.73 | 23,182 |
| 2019-01-29 | $22.75 | $23.37 | $22.75 | $22.99 | $22.99 | 29,243 |
| 2019-01-28 | $22.30 | $23.00 | $22.30 | $22.70 | $22.70 | 32,703 |
| 2019-01-25 | $21.70 | $22.24 | $21.27 | $22.24 | $22.24 | 23,021 |
| 2019-01-24 | $20.75 | $21.70 | $20.56 | $21.37 | $21.37 | 25,215 |
| 2019-01-23 | $20.00 | $20.70 | $19.90 | $20.70 | $20.70 | 22,004 |
| 2019-01-22 | $19.74 | $20.75 | $19.74 | $20.10 | $20.10 | 22,741 |
| 2019-01-18 | $20.00 | $20.42 | $19.84 | $20.20 | $20.20 | 17,228 |
| 2019-01-17 | $19.57 | $20.53 | $19.57 | $20.00 | $20.00 | 14,827 |
| 2019-01-16 | $19.96 | $19.96 | $19.70 | $19.81 | $19.81 | 3,070 |
| 2019-01-15 | $18.90 | $20.00 | $18.90 | $20.00 | $20.00 | 13,255 |
| 2019-01-14 | $18.40 | $18.89 | $18.40 | $18.79 | $18.79 | 13,401 |
| 2019-01-11 | $18.46 | $18.50 | $18.00 | $18.46 | $18.46 | 12,233 |
| 2019-01-10 | $18.35 | $18.50 | $18.10 | $18.10 | $18.10 | 9,723 |
| 2019-01-09 | $17.64 | $18.44 | $17.64 | $18.35 | $18.35 | 5,443 |
| 2019-01-08 | $18.00 | $18.39 | $17.72 | $17.73 | $17.73 | 11,743 |
| 2019-01-07 | $17.84 | $18.09 | $17.80 | $17.84 | $17.84 | 34,154 |
| 2019-01-04 | $18.13 | $18.13 | $17.51 | $17.84 | $17.84 | 9,902 |
| 2019-01-03 | $17.92 | $18.13 | $17.19 | $17.84 | $17.84 | 8,933 |
| 2019-01-02 | $17.31 | $17.86 | $17.06 | $17.86 | $17.86 | 13,830 |
| 2018-12-31 | $17.54 | $17.55 | $17.23 | $17.23 | $17.23 | 10,086 |
| 2018-12-28 | $16.25 | $17.50 | $16.25 | $17.50 | $17.50 | 22,457 |
| 2018-12-27 | $17.25 | $17.25 | $16.11 | $16.11 | $16.11 | 18,527 |
| 2018-12-26 | $17.14 | $17.88 | $16.50 | $17.25 | $17.25 | 19,088 |
| 2018-12-24 | $18.10 | $18.10 | $16.50 | $16.50 | $16.50 | 5,513 |
| 2018-12-21 | $18.19 | $18.37 | $17.58 | $18.03 | $18.03 | 36,294 |
| 2018-12-20 | $18.92 | $18.94 | $18.16 | $18.26 | $18.26 | 9,508 |
| 2018-12-19 | $18.69 | $19.31 | $18.69 | $18.95 | $18.95 | 15,513 |
| 2018-12-18 | $19.08 | $19.86 | $18.69 | $18.69 | $18.69 | 12,952 |
| 2018-12-17 | $19.60 | $19.60 | $19.00 | $19.15 | $19.15 | 17,723 |
| 2018-12-14 | $19.11 | $19.50 | $18.54 | $19.50 | $19.50 | 3,031 |
| 2018-12-13 | $19.30 | $19.58 | $19.00 | $19.00 | $19.00 | 10,941 |
| 2018-12-12 | $19.88 | $19.88 | $19.32 | $19.33 | $19.33 | 4,288 |
| 2018-12-11 | $19.61 | $19.93 | $19.40 | $19.40 | $19.40 | 3,202 |
| 2018-12-10 | $19.66 | $19.97 | $19.60 | $19.60 | $19.60 | 13,914 |
| 2018-12-07 | $19.25 | $19.98 | $19.25 | $19.60 | $19.60 | 9,400 |
| 2018-12-06 | $19.76 | $19.90 | $19.17 | $19.25 | $19.25 | 7,809 |
| 2018-12-04 | $19.65 | $19.98 | $19.52 | $19.92 | $19.92 | 13,124 |
| 2018-12-03 | $19.18 | $19.75 | $19.06 | $19.34 | $19.34 | 6,106 |
| 2018-11-30 | $19.20 | $19.20 | $18.88 | $19.00 | $19.00 | 9,013 |
| 2018-11-29 | $17.91 | $19.18 | $17.91 | $19.10 | $19.10 | 5,947 |
| 2018-11-28 | $18.00 | $18.76 | $18.00 | $18.14 | $18.14 | 11,801 |
| 2018-11-27 | $18.59 | $18.76 | $18.26 | $18.27 | $18.27 | 7,220 |
| 2018-11-26 | $19.22 | $19.22 | $18.02 | $18.25 | $18.25 | 10,024 |
| 2018-11-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 408 |
| 2018-11-21 | $18.76 | $19.80 | $18.76 | $19.20 | $19.20 | 16,277 |
| 2018-11-20 | $18.56 | $18.84 | $18.34 | $18.84 | $18.84 | 20,910 |
| 2018-11-19 | $18.31 | $19.30 | $18.02 | $18.93 | $18.93 | 17,502 |
| 2018-11-16 | $17.75 | $19.00 | $17.75 | $18.50 | $18.50 | 16,796 |
| 2018-11-15 | $18.00 | $18.36 | $17.72 | $17.72 | $17.72 | 4,782 |
| 2018-11-14 | $18.75 | $18.79 | $18.01 | $18.01 | $18.01 | 3,257 |
| 2018-11-13 | $18.04 | $18.51 | $18.04 | $18.50 | $18.50 | 4,867 |
| 2018-11-12 | $17.50 | $19.20 | $17.50 | $17.75 | $17.75 | 8,078 |
| 2018-11-09 | $17.82 | $18.22 | $17.80 | $17.83 | $17.83 | 13,481 |
| 2018-11-08 | $19.10 | $19.10 | $17.81 | $17.81 | $17.81 | 11,663 |
| 2018-11-07 | $19.45 | $19.45 | $19.07 | $19.07 | $19.07 | 2,280 |
| 2018-11-06 | $19.07 | $19.65 | $19.07 | $19.16 | $19.16 | 5,330 |
| 2018-11-05 | $19.00 | $19.51 | $19.00 | $19.10 | $19.10 | 4,284 |
| 2018-11-02 | $18.88 | $19.50 | $18.84 | $18.96 | $18.96 | 8,260 |
| 2018-11-01 | $19.07 | $19.09 | $18.97 | $18.97 | $18.97 | 2,161 |
| 2018-10-31 | $18.60 | $19.07 | $18.27 | $19.07 | $19.07 | 10,584 |
| 2018-10-30 | $18.63 | $18.94 | $18.49 | $18.49 | $18.49 | 9,332 |
| 2018-10-29 | $18.14 | $19.00 | $18.14 | $18.50 | $18.50 | 8,818 |
| 2018-10-26 | $18.01 | $18.12 | $17.85 | $17.92 | $17.92 | 10,168 |
| 2018-10-25 | $18.02 | $18.35 | $18.02 | $18.02 | $18.02 | 11,222 |
| 2018-10-24 | $18.26 | $19.25 | $18.00 | $18.04 | $18.04 | 13,863 |
| 2018-10-23 | $17.75 | $18.28 | $17.49 | $18.00 | $18.00 | 14,548 |
| 2018-10-22 | $18.00 | $18.32 | $17.55 | $17.99 | $17.99 | 14,062 |
| 2018-10-19 | $18.49 | $18.49 | $17.82 | $17.99 | $17.99 | 12,624 |
| 2018-10-18 | $17.97 | $18.39 | $17.10 | $18.37 | $18.37 | 99,408 |
| 2018-10-17 | $17.76 | $17.88 | $17.47 | $17.83 | $17.83 | 5,939 |
| 2018-10-16 | $17.33 | $17.75 | $17.33 | $17.50 | $17.50 | 7,916 |
| 2018-10-15 | $17.45 | $17.76 | $17.34 | $17.50 | $17.50 | 10,328 |
| 2018-10-12 | $17.75 | $17.89 | $17.32 | $17.32 | $17.32 | 9,099 |
| 2018-10-11 | $17.92 | $18.04 | $17.55 | $17.56 | $17.56 | 6,620 |
| 2018-10-10 | $17.75 | $18.08 | $17.48 | $17.48 | $17.48 | 11,445 |
| 2018-10-09 | $18.23 | $18.23 | $17.74 | $17.74 | $17.74 | 7,117 |
| 2018-10-08 | $17.85 | $18.04 | $17.75 | $17.79 | $17.79 | 8,749 |
| 2018-10-05 | $17.75 | $18.18 | $17.75 | $17.80 | $17.80 | 5,482 |
| 2018-10-04 | $18.10 | $18.10 | $17.75 | $17.75 | $17.75 | 13,768 |
| 2018-10-03 | $18.16 | $18.37 | $18.00 | $18.00 | $18.00 | 3,714 |
| 2018-10-02 | $18.13 | $18.27 | $18.13 | $18.15 | $18.15 | 1,605 |
| 2018-10-01 | $17.91 | $18.52 | $17.91 | $18.12 | $18.12 | 9,010 |
| 2018-09-28 | $17.79 | $18.32 | $17.79 | $17.79 | $17.79 | 4,705 |
| 2018-09-27 | $18.20 | $18.25 | $18.01 | $18.05 | $18.05 | 7,293 |
| 2018-09-26 | $17.96 | $18.20 | $17.96 | $18.05 | $18.05 | 5,907 |
| 2018-09-25 | $18.10 | $18.34 | $17.78 | $17.78 | $17.78 | 26,176 |
| 2018-09-24 | $18.49 | $18.65 | $18.10 | $18.10 | $18.10 | 14,484 |
| 2018-09-21 | $18.15 | $18.70 | $18.10 | $18.70 | $18.70 | 11,883 |
| 2018-09-20 | $18.45 | $18.63 | $18.10 | $18.10 | $18.10 | 7,117 |
| 2018-09-19 | $18.19 | $18.50 | $18.19 | $18.19 | $18.19 | 10,887 |
| 2018-09-18 | $18.18 | $18.53 | $18.10 | $18.10 | $18.10 | 4,773 |
| 2018-09-17 | $18.16 | $18.64 | $18.05 | $18.05 | $18.05 | 7,238 |
| 2018-09-14 | $18.14 | $18.30 | $18.05 | $18.05 | $18.05 | 8,762 |
| 2018-09-13 | $17.68 | $18.41 | $17.68 | $18.14 | $18.14 | 12,175 |
| 2018-09-12 | $17.08 | $18.14 | $17.08 | $17.95 | $17.95 | 11,538 |
| 2018-09-11 | $17.70 | $17.79 | $17.08 | $17.08 | $17.08 | 7,376 |
| 2018-09-10 | $17.93 | $18.15 | $17.80 | $17.80 | $17.80 | 7,566 |
| 2018-09-07 | $17.60 | $18.45 | $17.60 | $18.18 | $18.18 | 5,799 |
| 2018-09-06 | $17.72 | $18.03 | $17.58 | $17.58 | $17.58 | 5,428 |
| 2018-09-05 | $18.35 | $18.55 | $17.62 | $17.62 | $17.62 | 16,440 |
| 2018-09-04 | $18.68 | $18.83 | $18.16 | $18.16 | $18.16 | 12,453 |
| 2018-08-31 | $18.76 | $19.02 | $18.55 | $18.55 | $18.55 | 2,054 |
| 2018-08-30 | $18.35 | $19.09 | $18.35 | $18.76 | $18.76 | 9,400 |
| 2018-08-29 | $19.08 | $19.24 | $18.35 | $18.35 | $18.35 | 8,898 |
| 2018-08-28 | $18.75 | $19.25 | $18.75 | $18.94 | $18.94 | 8,890 |
| 2018-08-27 | $18.77 | $19.00 | $18.75 | $18.86 | $18.86 | 19,311 |
| 2018-08-24 | $18.64 | $18.80 | $18.36 | $18.64 | $18.64 | 14,295 |
| 2018-08-23 | $18.50 | $18.64 | $18.25 | $18.44 | $18.44 | 96,485 |
| 2018-08-22 | $18.43 | $18.58 | $18.36 | $18.49 | $18.49 | 30,088 |
| 2018-08-21 | $18.45 | $18.63 | $18.30 | $18.30 | $18.30 | 10,448 |
| 2018-08-20 | $18.40 | $18.65 | $18.25 | $18.57 | $18.57 | 18,178 |
| 2018-08-17 | $18.12 | $18.29 | $18.12 | $18.25 | $18.25 | 11,550 |
| 2018-08-16 | $18.01 | $18.31 | $17.96 | $18.00 | $18.00 | 29,093 |
| 2018-08-15 | $18.05 | $18.18 | $17.95 | $17.95 | $17.95 | 32,582 |
| 2018-08-14 | $16.92 | $18.15 | $16.92 | $18.15 | $18.15 | 18,106 |
| 2018-08-13 | $17.87 | $17.94 | $16.67 | $17.09 | $17.09 | 16,297 |
| 2018-08-10 | $17.36 | $17.89 | $17.35 | $17.61 | $17.61 | 6,803 |
| 2018-08-09 | $17.69 | $17.74 | $17.32 | $17.38 | $17.38 | 8,580 |
| 2018-08-08 | $17.92 | $17.95 | $17.67 | $17.82 | $17.82 | 6,946 |
| 2018-08-07 | $16.99 | $17.88 | $16.70 | $17.71 | $17.71 | 21,078 |
| 2018-08-06 | $16.32 | $16.59 | $16.30 | $16.42 | $16.42 | 20,432 |
| 2018-08-03 | $16.61 | $16.61 | $16.44 | $16.44 | $16.44 | 20,590 |
| 2018-08-02 | $16.83 | $16.85 | $16.50 | $16.57 | $16.57 | 12,098 |
| 2018-08-01 | $16.55 | $16.94 | $16.53 | $16.55 | $16.55 | 6,722 |
| 2018-07-31 | $16.68 | $16.93 | $16.54 | $16.54 | $16.54 | 15,903 |
| 2018-07-30 | $16.84 | $16.90 | $16.62 | $16.77 | $16.77 | 14,873 |
| 2018-07-27 | $16.72 | $17.01 | $16.50 | $16.51 | $16.51 | 13,919 |
| 2018-07-26 | $17.13 | $17.19 | $16.83 | $16.83 | $16.83 | 7,780 |
| 2018-07-25 | $17.00 | $17.13 | $16.80 | $17.01 | $17.01 | 11,484 |
| 2018-07-24 | $17.83 | $17.83 | $17.02 | $17.03 | $17.03 | 24,984 |
| 2018-07-23 | $17.00 | $17.76 | $17.00 | $17.65 | $17.65 | 15,460 |
| 2018-07-20 | $17.69 | $17.78 | $17.28 | $17.28 | $17.28 | 8,647 |
| 2018-07-19 | $17.66 | $18.01 | $17.32 | $17.32 | $17.32 | 11,739 |
| 2018-07-18 | $17.74 | $18.06 | $17.30 | $17.65 | $17.65 | 26,451 |
| 2018-07-17 | $18.77 | $18.77 | $17.51 | $17.84 | $17.84 | 32,228 |
| 2018-07-16 | $18.52 | $18.69 | $18.42 | $18.58 | $18.58 | 20,097 |
| 2018-07-13 | $18.41 | $18.78 | $18.41 | $18.46 | $18.46 | 11,419 |
| 2018-07-12 | $18.69 | $18.69 | $18.37 | $18.49 | $18.49 | 12,067 |
| 2018-07-11 | $18.43 | $18.78 | $18.39 | $18.67 | $18.67 | 26,970 |
| 2018-07-10 | $18.66 | $18.99 | $18.43 | $18.43 | $18.43 | 12,360 |
| 2018-07-09 | $18.89 | $19.26 | $18.50 | $18.71 | $18.71 | 42,223 |
| 2018-07-06 | $18.58 | $18.97 | $18.57 | $18.89 | $18.89 | 11,076 |
| 2018-07-05 | $18.82 | $19.11 | $18.53 | $18.70 | $18.70 | 15,422 |
| 2018-07-03 | $18.79 | $18.85 | $18.46 | $18.72 | $18.72 | 6,422 |
| 2018-07-02 | $19.28 | $19.49 | $18.89 | $18.90 | $18.90 | 23,164 |
| 2018-06-29 | $18.95 | $19.40 | $18.95 | $19.35 | $19.35 | 15,968 |
| 2018-06-28 | $19.06 | $19.48 | $18.85 | $19.23 | $19.23 | 49,143 |
| 2018-06-27 | $19.25 | $19.50 | $18.82 | $19.34 | $19.34 | 42,162 |
| 2018-06-26 | $19.24 | $19.50 | $19.01 | $19.17 | $19.17 | 62,035 |
| 2018-06-25 | $18.75 | $20.10 | $18.61 | $19.11 | $19.11 | 62,360 |
| 2018-06-22 | $18.98 | $18.98 | $18.25 | $18.25 | $18.25 | 669,109 |
| 2018-06-21 | $18.46 | $19.10 | $18.46 | $18.57 | $18.57 | 48,288 |
| 2018-06-20 | $18.56 | $18.81 | $18.34 | $18.36 | $18.36 | 46,655 |
| 2018-06-19 | $19.11 | $19.15 | $18.35 | $18.37 | $18.37 | 27,124 |
| 2018-06-18 | $18.61 | $19.18 | $18.37 | $19.17 | $19.17 | 28,742 |
| 2018-06-15 | $18.48 | $18.75 | $18.37 | $18.62 | $18.62 | 38,969 |
| 2018-06-14 | $18.31 | $18.74 | $18.25 | $18.54 | $18.54 | 29,647 |
| 2018-06-13 | $18.61 | $18.74 | $18.54 | $18.54 | $18.54 | 18,262 |
| 2018-06-12 | $18.99 | $19.14 | $18.52 | $18.57 | $18.57 | 12,792 |
| 2018-06-11 | $19.07 | $19.17 | $18.71 | $18.90 | $18.90 | 32,146 |
| 2018-06-08 | $19.67 | $19.71 | $18.88 | $18.88 | $18.88 | 14,733 |
| 2018-06-07 | $19.37 | $20.14 | $19.33 | $19.77 | $19.77 | 21,942 |
| 2018-06-06 | $19.19 | $19.38 | $18.98 | $19.28 | $19.28 | 13,204 |
| 2018-06-05 | $19.09 | $19.28 | $18.87 | $19.28 | $19.28 | 20,624 |
| 2018-06-04 | $19.59 | $20.00 | $18.61 | $18.64 | $18.64 | 24,053 |
| 2018-06-01 | $19.05 | $19.45 | $18.91 | $19.45 | $19.45 | 13,346 |
| 2018-05-31 | $18.94 | $19.29 | $18.77 | $18.84 | $18.84 | 20,797 |
| 2018-05-30 | $19.65 | $20.19 | $18.51 | $18.98 | $18.98 | 35,224 |
| 2018-05-29 | $19.31 | $19.67 | $19.25 | $19.47 | $19.47 | 16,007 |
| 2018-05-25 | $19.39 | $19.39 | $19.04 | $19.37 | $19.37 | 7,642 |
| 2018-05-24 | $19.03 | $19.20 | $18.80 | $19.20 | $19.20 | 8,567 |
| 2018-05-23 | $18.75 | $19.26 | $18.75 | $19.19 | $19.19 | 10,856 |
| 2018-05-22 | $18.68 | $18.75 | $18.50 | $18.72 | $18.72 | 12,487 |
| 2018-05-21 | $18.50 | $18.85 | $18.45 | $18.55 | $18.55 | 27,725 |
| 2018-05-18 | $18.92 | $19.20 | $18.50 | $18.77 | $18.77 | 36,518 |
| 2018-05-17 | $19.00 | $19.42 | $18.45 | $18.80 | $18.80 | 34,423 |
| 2018-05-16 | $18.90 | $19.36 | $18.76 | $19.00 | $19.00 | 17,633 |
| 2018-05-15 | $19.25 | $19.25 | $18.70 | $18.74 | $18.74 | 17,489 |
| 2018-05-14 | $20.26 | $20.29 | $18.40 | $19.00 | $19.00 | 58,412 |
| 2018-05-11 | $20.00 | $20.26 | $20.00 | $20.25 | $20.25 | 15,217 |
| 2018-05-10 | $19.87 | $20.30 | $19.35 | $20.01 | $20.01 | 27,566 |
| 2018-05-09 | $19.75 | $20.00 | $19.44 | $19.99 | $19.99 | 38,984 |
| 2018-05-08 | $18.45 | $19.95 | $18.41 | $19.41 | $19.41 | 48,159 |
| 2018-05-07 | $18.22 | $18.31 | $17.79 | $18.31 | $18.31 | 16,858 |
| 2018-05-04 | $17.85 | $18.50 | $17.85 | $18.09 | $18.09 | 14,037 |
| 2018-05-03 | $17.98 | $18.15 | $17.98 | $17.98 | $17.98 | 7,474 |
| 2018-05-02 | $17.96 | $18.00 | $17.70 | $17.70 | $17.70 | 15,468 |
| 2018-05-01 | $18.10 | $18.10 | $17.73 | $17.95 | $17.95 | 10,039 |
| 2018-04-30 | $18.62 | $18.68 | $18.09 | $18.09 | $18.09 | 7,620 |
| 2018-04-27 | $18.96 | $18.96 | $18.33 | $18.47 | $18.47 | 10,417 |
| 2018-04-26 | $18.69 | $18.93 | $18.53 | $18.59 | $18.59 | 6,438 |
| 2018-04-25 | $18.55 | $18.90 | $18.38 | $18.60 | $18.60 | 15,620 |
| 2018-04-24 | $18.68 | $18.99 | $18.15 | $18.43 | $18.43 | 14,849 |
| 2018-04-23 | $18.50 | $19.03 | $18.31 | $18.31 | $18.31 | 8,338 |
| 2018-04-20 | $18.37 | $18.78 | $18.25 | $18.37 | $18.37 | 9,435 |
| 2018-04-19 | $18.58 | $19.03 | $18.43 | $18.55 | $18.55 | 9,239 |
| 2018-04-18 | $18.55 | $18.94 | $18.40 | $18.41 | $18.41 | 11,081 |
| 2018-04-17 | $18.39 | $18.77 | $18.38 | $18.67 | $18.67 | 10,229 |
| 2018-04-16 | $17.42 | $19.02 | $17.42 | $18.36 | $18.36 | 32,568 |
| 2018-04-13 | $16.90 | $18.05 | $16.90 | $17.71 | $17.71 | 49,391 |
| 2018-04-12 | $18.31 | $18.35 | $17.91 | $17.91 | $17.91 | 8,558 |
| 2018-04-11 | $18.30 | $18.30 | $17.90 | $18.28 | $18.28 | 20,741 |
| 2018-04-10 | $18.04 | $18.40 | $17.82 | $18.35 | $18.35 | 19,785 |
| 2018-04-09 | $18.29 | $18.40 | $17.67 | $17.75 | $17.75 | 18,858 |
| 2018-04-06 | $17.87 | $18.35 | $17.74 | $18.03 | $18.03 | 9,865 |
| 2018-04-05 | $18.19 | $18.33 | $17.84 | $17.84 | $17.84 | 14,726 |
| 2018-04-04 | $17.63 | $18.37 | $17.63 | $17.97 | $17.97 | 10,619 |
| 2018-04-03 | $17.61 | $17.91 | $17.26 | $17.67 | $17.67 | 16,242 |
| 2018-04-02 | $17.87 | $18.20 | $17.49 | $17.62 | $17.62 | 14,227 |
| 2018-03-29 | $18.29 | $18.58 | $18.00 | $18.02 | $18.02 | 25,512 |
| 2018-03-28 | $18.29 | $18.74 | $18.05 | $18.30 | $18.30 | 21,321 |
| 2018-03-27 | $18.75 | $18.97 | $18.00 | $18.24 | $18.24 | 26,283 |
| 2018-03-26 | $18.84 | $19.24 | $18.41 | $18.98 | $18.98 | 25,800 |
| 2018-03-23 | $19.09 | $19.84 | $18.51 | $18.51 | $18.51 | 16,644 |
| 2018-03-22 | $18.88 | $19.57 | $18.69 | $18.72 | $18.72 | 13,369 |
| 2018-03-21 | $19.15 | $19.32 | $18.80 | $18.81 | $18.81 | 19,829 |
| 2018-03-20 | $19.90 | $20.19 | $19.11 | $19.11 | $19.11 | 12,710 |
| 2018-03-19 | $20.41 | $20.60 | $19.26 | $19.65 | $19.65 | 17,605 |
| 2018-03-16 | $19.48 | $20.49 | $19.48 | $20.49 | $20.49 | 50,140 |
| 2018-03-15 | $19.58 | $19.82 | $19.45 | $19.56 | $19.56 | 11,481 |
| 2018-03-14 | $19.71 | $20.00 | $19.44 | $19.91 | $19.91 | 26,401 |
| 2018-03-13 | $19.25 | $19.88 | $19.25 | $19.80 | $19.80 | 50,248 |
| 2018-03-12 | $18.60 | $19.56 | $18.60 | $19.11 | $19.11 | 40,292 |
| 2018-03-09 | $18.29 | $18.34 | $17.84 | $17.97 | $17.97 | 18,497 |
| 2018-03-08 | $18.57 | $18.71 | $18.13 | $18.14 | $18.14 | 6,621 |
| 2018-03-07 | $17.97 | $18.60 | $17.94 | $18.42 | $18.42 | 9,022 |
| 2018-03-06 | $18.12 | $18.50 | $18.12 | $18.22 | $18.22 | 9,131 |
| 2018-03-05 | $18.16 | $18.54 | $17.83 | $18.09 | $18.09 | 11,292 |
| 2018-03-02 | $17.77 | $18.39 | $17.60 | $18.33 | $18.33 | 12,136 |
| 2018-03-01 | $18.16 | $18.23 | $17.27 | $17.77 | $17.77 | 43,085 |
| 2018-02-28 | $19.14 | $19.30 | $18.05 | $18.05 | $18.05 | 19,120 |
| 2018-02-27 | $19.12 | $19.29 | $19.00 | $19.24 | $19.24 | 12,785 |
| 2018-02-26 | $19.50 | $19.50 | $19.01 | $19.23 | $19.23 | 14,241 |
| 2018-02-23 | $19.30 | $19.45 | $19.03 | $19.43 | $19.43 | 10,544 |
| 2018-02-22 | $19.50 | $19.50 | $19.00 | $19.26 | $19.26 | 11,966 |
| 2018-02-21 | $19.51 | $20.01 | $19.00 | $19.00 | $19.00 | 10,109 |
| 2018-02-20 | $19.20 | $19.31 | $19.00 | $19.01 | $19.01 | 15,210 |
| 2018-02-16 | $19.10 | $19.53 | $19.00 | $19.16 | $19.16 | 11,397 |
| 2018-02-15 | $19.31 | $19.44 | $19.00 | $19.22 | $19.22 | 11,603 |
| 2018-02-14 | $19.08 | $19.41 | $18.97 | $19.07 | $19.07 | 24,389 |
| 2018-02-13 | $19.09 | $19.24 | $18.74 | $19.06 | $19.06 | 17,556 |
| 2018-02-12 | $19.01 | $19.36 | $18.68 | $19.24 | $19.24 | 16,798 |
| 2018-02-09 | $19.46 | $19.59 | $18.69 | $19.08 | $19.08 | 22,269 |
| 2018-02-08 | $19.38 | $19.73 | $18.98 | $19.17 | $19.17 | 32,805 |
| 2018-02-07 | $18.93 | $20.36 | $18.93 | $19.11 | $19.11 | 21,739 |
| 2018-02-06 | $17.65 | $19.19 | $17.65 | $19.00 | $19.00 | 47,875 |
| 2018-02-05 | $17.47 | $18.47 | $17.40 | $17.77 | $17.77 | 29,828 |
| 2018-02-02 | $18.35 | $18.54 | $17.04 | $17.04 | $17.04 | 14,615 |
| 2018-02-01 | $18.83 | $19.03 | $18.27 | $18.37 | $18.37 | 8,918 |
| 2018-01-31 | $19.45 | $19.67 | $18.50 | $18.66 | $18.66 | 19,741 |
| 2018-01-30 | $19.70 | $19.98 | $19.50 | $19.52 | $19.52 | 13,218 |
| 2018-01-29 | $19.80 | $20.30 | $19.70 | $19.81 | $19.81 | 14,686 |
| 2018-01-26 | $19.92 | $20.43 | $19.85 | $19.93 | $19.93 | 11,709 |
| 2018-01-25 | $20.20 | $20.20 | $19.70 | $19.99 | $19.99 | 12,659 |
| 2018-01-24 | $20.34 | $20.65 | $19.81 | $20.00 | $20.00 | 11,364 |
| 2018-01-23 | $19.99 | $20.37 | $19.90 | $20.29 | $20.29 | 9,822 |
| 2018-01-22 | $20.21 | $20.26 | $19.95 | $20.14 | $20.14 | 12,355 |
| 2018-01-19 | $20.09 | $20.47 | $20.01 | $20.14 | $20.14 | 29,459 |
| 2018-01-18 | $20.50 | $20.50 | $20.10 | $20.14 | $20.14 | 10,777 |
| 2018-01-17 | $20.75 | $20.91 | $20.38 | $20.57 | $20.57 | 32,219 |
| 2018-01-16 | $20.75 | $21.22 | $20.44 | $20.77 | $20.77 | 32,268 |
| 2018-01-12 | $20.76 | $21.01 | $20.63 | $20.84 | $20.84 | 14,280 |
| 2018-01-11 | $20.93 | $20.93 | $20.44 | $20.58 | $20.58 | 12,959 |
| 2018-01-10 | $20.55 | $20.85 | $20.26 | $20.70 | $20.70 | 14,403 |
| 2018-01-09 | $21.68 | $21.68 | $20.54 | $20.55 | $20.55 | 28,285 |
| 2018-01-08 | $21.21 | $22.10 | $21.21 | $21.34 | $21.34 | 62,814 |
| 2018-01-05 | $20.51 | $20.68 | $20.28 | $20.44 | $20.44 | 14,961 |
| 2018-01-04 | $20.59 | $20.64 | $20.27 | $20.27 | $20.27 | 15,153 |
| 2018-01-03 | $20.61 | $20.65 | $20.22 | $20.52 | $20.52 | 14,799 |
| 2018-01-02 | $20.63 | $20.88 | $20.43 | $20.59 | $20.59 | 16,024 |
| 2017-12-29 | $20.23 | $20.63 | $20.20 | $20.20 | $20.20 | 11,580 |
| 2017-12-28 | $20.73 | $20.73 | $20.22 | $20.52 | $20.52 | 5,650 |
| 2017-12-27 | $20.53 | $21.02 | $20.53 | $20.69 | $20.69 | 9,177 |
| 2017-12-26 | $20.73 | $21.14 | $20.67 | $20.71 | $20.71 | 12,288 |
| 2017-12-22 | $20.83 | $21.45 | $20.49 | $20.50 | $20.50 | 14,836 |
| 2017-12-21 | $20.88 | $21.28 | $20.65 | $21.18 | $21.18 | 11,373 |
| 2017-12-20 | $20.77 | $21.51 | $20.77 | $20.79 | $20.79 | 18,702 |
| 2017-12-19 | $20.92 | $21.65 | $20.90 | $21.65 | $21.65 | 23,111 |
| 2017-12-18 | $21.05 | $21.27 | $20.80 | $21.26 | $21.26 | 22,444 |
| 2017-12-15 | $20.60 | $21.25 | $19.72 | $21.25 | $21.25 | 49,400 |
| 2017-12-14 | $19.76 | $20.35 | $19.60 | $19.60 | $19.60 | 15,972 |
| 2017-12-13 | $19.65 | $20.50 | $19.65 | $20.22 | $20.22 | 19,368 |
| 2017-12-12 | $19.74 | $20.10 | $19.70 | $19.70 | $19.70 | 11,284 |
| 2017-12-11 | $20.14 | $20.37 | $19.83 | $19.85 | $19.85 | 16,506 |
| 2017-12-08 | $19.83 | $20.25 | $19.60 | $19.81 | $19.81 | 13,325 |
| 2017-12-07 | $19.83 | $20.16 | $19.83 | $19.83 | $19.83 | 14,872 |
| 2017-12-06 | $20.03 | $20.73 | $20.03 | $20.03 | $20.03 | 7,885 |
| 2017-12-05 | $20.31 | $20.71 | $20.08 | $20.09 | $20.09 | 15,168 |
| 2017-12-04 | $20.15 | $20.66 | $19.85 | $20.22 | $20.22 | 18,159 |
| 2017-12-01 | $20.55 | $20.55 | $19.81 | $19.82 | $19.82 | 26,014 |
| 2017-11-30 | $20.85 | $20.85 | $20.25 | $20.25 | $20.25 | 17,458 |
| 2017-11-29 | $21.11 | $21.35 | $20.24 | $20.43 | $20.43 | 52,471 |
| 2017-11-28 | $21.47 | $21.97 | $21.20 | $21.97 | $21.97 | 45,338 |
| 2017-11-27 | $22.00 | $22.00 | $21.11 | $21.13 | $21.13 | 10,898 |
| 2017-11-24 | $21.30 | $21.50 | $21.01 | $21.50 | $21.50 | 5,749 |
| 2017-11-22 | $21.63 | $21.73 | $21.03 | $21.03 | $21.03 | 9,835 |
| 2017-11-21 | $21.52 | $21.64 | $21.10 | $21.64 | $21.64 | 9,025 |
| 2017-11-20 | $21.30 | $21.50 | $21.01 | $21.47 | $21.47 | 17,125 |
| 2017-11-17 | $20.78 | $21.24 | $20.78 | $21.04 | $21.04 | 14,290 |
| 2017-11-16 | $20.13 | $21.19 | $20.13 | $20.70 | $20.70 | 23,337 |
| 2017-11-15 | $20.28 | $20.28 | $20.03 | $20.03 | $20.03 | 14,491 |
| 2017-11-14 | $20.70 | $20.70 | $20.15 | $20.39 | $20.39 | 14,911 |
| 2017-11-13 | $20.73 | $20.90 | $20.69 | $20.85 | $20.85 | 15,479 |
| 2017-11-10 | $20.35 | $20.97 | $20.35 | $20.64 | $20.64 | 11,309 |
| 2017-11-09 | $20.30 | $20.63 | $20.19 | $20.41 | $20.41 | 14,603 |
| 2017-11-08 | $20.45 | $20.59 | $20.36 | $20.36 | $20.36 | 10,632 |
| 2017-11-07 | $20.66 | $20.70 | $20.51 | $20.52 | $20.52 | 13,680 |
| 2017-11-06 | $20.65 | $21.03 | $20.60 | $20.74 | $20.74 | 14,286 |
| 2017-11-03 | $21.18 | $21.19 | $20.90 | $20.90 | $20.90 | 9,861 |
| 2017-11-02 | $20.90 | $21.21 | $20.76 | $21.21 | $21.21 | 11,928 |
| 2017-11-01 | $21.17 | $21.17 | $20.90 | $20.93 | $20.93 | 7,837 |
| 2017-10-31 | $21.25 | $21.25 | $20.93 | $20.93 | $20.93 | 13,986 |
| 2017-10-30 | $21.84 | $21.84 | $21.00 | $21.10 | $21.10 | 9,140 |
| 2017-10-27 | $21.27 | $21.61 | $21.15 | $21.56 | $21.56 | 19,262 |
| 2017-10-26 | $21.66 | $21.68 | $20.97 | $21.32 | $21.32 | 18,062 |
| 2017-10-25 | $21.49 | $21.56 | $21.30 | $21.56 | $21.56 | 11,994 |
| 2017-10-24 | $21.30 | $21.42 | $21.25 | $21.33 | $21.33 | 17,086 |
| 2017-10-23 | $21.35 | $21.38 | $21.03 | $21.07 | $21.07 | 23,695 |
| 2017-10-20 | $21.36 | $21.37 | $21.01 | $21.12 | $21.12 | 21,003 |
| 2017-10-19 | $21.45 | $21.64 | $21.00 | $21.10 | $21.10 | 16,501 |
| 2017-10-18 | $21.22 | $21.58 | $20.75 | $21.23 | $21.23 | 15,012 |
| 2017-10-17 | $20.81 | $21.14 | $20.74 | $20.99 | $20.99 | 19,284 |
| 2017-10-16 | $20.60 | $21.05 | $20.56 | $20.65 | $20.65 | 22,715 |
| 2017-10-13 | $21.30 | $21.30 | $20.61 | $20.62 | $20.62 | 37,698 |
| 2017-10-12 | $21.45 | $21.51 | $20.90 | $20.90 | $20.90 | 12,758 |
| 2017-10-11 | $21.30 | $21.66 | $21.16 | $21.21 | $21.21 | 6,373 |
| 2017-10-10 | $21.07 | $21.50 | $21.03 | $21.50 | $21.50 | 9,827 |
| 2017-10-09 | $21.70 | $21.70 | $20.90 | $20.95 | $20.95 | 17,399 |
| 2017-10-06 | $21.87 | $21.87 | $21.50 | $21.50 | $21.50 | 14,977 |
| 2017-10-05 | $21.60 | $21.93 | $21.50 | $21.70 | $21.70 | 19,970 |
| 2017-10-04 | $21.60 | $21.85 | $21.33 | $21.33 | $21.33 | 6,923 |
| 2017-10-03 | $21.88 | $21.88 | $21.32 | $21.32 | $21.32 | 16,054 |
| 2017-10-02 | $21.79 | $21.88 | $21.35 | $21.58 | $21.58 | 26,965 |
| 2017-09-29 | $21.34 | $21.66 | $21.26 | $21.51 | $21.51 | 12,545 |
| 2017-09-28 | $21.70 | $21.77 | $21.25 | $21.25 | $21.25 | 27,065 |
| 2017-09-27 | $21.39 | $21.80 | $21.39 | $21.70 | $21.70 | 50,338 |
| 2017-09-26 | $21.90 | $21.90 | $21.15 | $21.18 | $21.18 | 218,189 |
| 2017-09-25 | $21.82 | $21.88 | $21.70 | $21.70 | $21.70 | 9,099 |
| 2017-09-22 | $21.80 | $22.13 | $21.50 | $21.82 | $21.82 | 43,302 |
| 2017-09-21 | $21.80 | $22.08 | $21.54 | $21.54 | $21.54 | 26,410 |
| 2017-09-20 | $21.81 | $22.08 | $21.67 | $21.79 | $21.79 | 26,250 |
| 2017-09-19 | $22.02 | $22.02 | $21.60 | $21.73 | $21.73 | 31,514 |
| 2017-09-18 | $22.50 | $22.50 | $21.76 | $21.81 | $21.81 | 55,755 |
| 2017-09-15 | $22.33 | $22.33 | $21.78 | $22.07 | $22.07 | 59,195 |
| 2017-09-14 | $22.15 | $22.42 | $21.95 | $22.01 | $22.01 | 11,368 |
| 2017-09-13 | $22.23 | $22.23 | $21.61 | $22.08 | $22.08 | 58,665 |
| 2017-09-12 | $22.30 | $22.34 | $21.62 | $21.90 | $21.90 | 16,089 |
| 2017-09-11 | $21.85 | $22.48 | $21.78 | $22.25 | $22.25 | 31,219 |
| 2017-09-08 | $21.54 | $21.69 | $21.25 | $21.56 | $21.56 | 5,278 |
| 2017-09-07 | $21.92 | $22.00 | $21.50 | $21.50 | $21.50 | 16,598 |
| 2017-09-06 | $21.95 | $22.01 | $21.62 | $21.77 | $21.77 | 19,230 |
| 2017-09-05 | $21.95 | $21.99 | $21.56 | $21.56 | $21.56 | 37,012 |
| 2017-09-01 | $22.00 | $22.00 | $20.00 | $21.20 | $21.20 | 93,383 |
| 2017-08-31 | $19.79 | $20.43 | $19.56 | $19.62 | $19.62 | 29,698 |
| 2017-08-30 | $19.30 | $20.90 | $19.26 | $19.45 | $19.45 | 18,717 |
| 2017-08-29 | $19.01 | $20.32 | $19.01 | $19.47 | $19.47 | 7,585 |
| 2017-08-28 | $19.49 | $19.74 | $19.09 | $19.67 | $19.67 | 28,442 |
| 2017-08-25 | $18.80 | $19.49 | $18.78 | $19.29 | $19.29 | 9,884 |
| 2017-08-24 | $18.97 | $19.40 | $18.79 | $19.06 | $19.06 | 13,837 |
| 2017-08-23 | $18.26 | $19.09 | $18.24 | $18.98 | $18.98 | 21,382 |
| 2017-08-22 | $18.44 | $18.97 | $18.32 | $18.55 | $18.55 | 37,805 |
| 2017-08-21 | $18.01 | $18.48 | $18.01 | $18.21 | $18.21 | 8,941 |
| 2017-08-18 | $18.34 | $19.20 | $18.00 | $18.21 | $18.21 | 26,819 |
| 2017-08-17 | $18.72 | $19.10 | $18.54 | $18.57 | $18.57 | 9,785 |
| 2017-08-16 | $19.10 | $19.47 | $18.53 | $18.92 | $18.92 | 27,191 |
| 2017-08-15 | $19.50 | $19.55 | $19.15 | $19.16 | $19.16 | 5,746 |
| 2017-08-14 | $19.31 | $19.88 | $19.31 | $19.73 | $19.73 | 8,552 |
| 2017-08-11 | $19.46 | $19.69 | $19.02 | $19.02 | $19.02 | 7,720 |
| 2017-08-10 | $19.70 | $19.86 | $19.28 | $19.30 | $19.30 | 11,689 |
| 2017-08-09 | $19.65 | $20.13 | $19.65 | $19.70 | $19.70 | 4,005 |
| 2017-08-08 | $19.00 | $20.34 | $19.00 | $19.88 | $19.88 | 60,128 |
| 2017-08-07 | $19.70 | $19.74 | $19.02 | $19.03 | $19.03 | 8,566 |
| 2017-08-04 | $19.98 | $20.29 | $19.71 | $19.91 | $19.91 | 66,991 |
| 2017-08-03 | $19.97 | $19.98 | $19.97 | $19.98 | $19.98 | 1,347 |
| 2017-08-02 | $19.00 | $20.41 | $18.00 | $19.99 | $19.99 | 15,593 |
| 2017-08-01 | $21.34 | $21.84 | $20.24 | $20.24 | $20.24 | 14,002 |
| 2017-07-31 | $20.19 | $21.95 | $20.15 | $21.03 | $21.03 | 7,554 |
| 2017-07-28 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,656 |
| 2017-07-27 | $22.00 | $22.00 | $21.15 | $21.15 | $21.15 | 4,195 |
| 2017-07-26 | $19.95 | $21.95 | $19.95 | $21.74 | $21.74 | 7,325 |
| 2017-07-25 | $19.11 | $21.25 | $19.11 | $21.11 | $21.11 | 12,506 |
| 2017-07-24 | $20.55 | $21.10 | $18.00 | $18.00 | $18.00 | 13,800 |
| 2017-07-21 | $21.78 | $21.78 | $20.75 | $20.75 | $20.75 | 15,010 |
| 2017-07-20 | $21.15 | $21.76 | $20.41 | $21.76 | $21.76 | 5,971 |
| 2017-07-19 | $20.59 | $21.56 | $20.59 | $21.22 | $21.22 | 3,210 |
| 2017-07-18 | $20.98 | $21.27 | $20.86 | $21.24 | $21.24 | 9,265 |
| 2017-07-17 | $20.89 | $21.44 | $20.48 | $21.15 | $21.15 | 2,742 |
| 2017-07-14 | $20.80 | $21.20 | $20.65 | $21.02 | $21.02 | 11,457 |
| 2017-07-13 | $20.87 | $20.87 | $20.55 | $20.87 | $20.87 | 3,827 |
| 2017-07-12 | $20.50 | $21.18 | $20.50 | $21.16 | $21.16 | 11,994 |
| 2017-07-11 | $21.18 | $21.60 | $20.27 | $20.37 | $20.37 | 43,999 |
| 2017-07-10 | $21.50 | $21.52 | $21.13 | $21.20 | $21.20 | 19,286 |
| 2017-07-07 | $21.51 | $21.75 | $21.24 | $21.62 | $21.62 | 6,992 |
| 2017-07-06 | $21.24 | $21.97 | $21.23 | $21.35 | $21.35 | 41,327 |
| 2017-07-05 | $22.66 | $22.66 | $21.22 | $21.41 | $21.41 | 15,566 |
| 2017-07-03 | $22.32 | $22.88 | $22.21 | $22.81 | $22.81 | 6,693 |
| 2017-06-30 | $22.52 | $23.47 | $22.09 | $22.18 | $22.18 | 14,913 |
| 2017-06-29 | $22.41 | $23.10 | $22.15 | $22.80 | $22.80 | 11,344 |
| 2017-06-28 | $22.69 | $22.79 | $22.05 | $22.73 | $22.73 | 8,724 |
| 2017-06-27 | $22.62 | $22.82 | $22.38 | $22.57 | $22.57 | 8,471 |
| 2017-06-26 | $23.03 | $23.20 | $22.16 | $22.48 | $22.48 | 17,100 |
| 2017-06-23 | $22.29 | $23.17 | $22.24 | $23.16 | $23.16 | 44,887 |
| 2017-06-22 | $22.26 | $22.67 | $21.98 | $22.54 | $22.54 | 8,078 |
| 2017-06-21 | $23.07 | $23.13 | $22.26 | $22.26 | $22.26 | 11,986 |
| 2017-06-20 | $23.23 | $23.29 | $22.75 | $23.06 | $23.06 | 29,887 |
| 2017-06-19 | $22.40 | $23.39 | $22.37 | $23.24 | $23.24 | 27,785 |
| 2017-06-16 | $21.09 | $22.49 | $21.04 | $22.32 | $22.32 | 31,335 |
| 2017-06-15 | $21.11 | $21.61 | $21.00 | $21.61 | $21.61 | 20,325 |
| 2017-06-14 | $21.23 | $21.30 | $21.00 | $21.21 | $21.21 | 18,105 |
| 2017-06-13 | $21.20 | $21.28 | $20.96 | $21.16 | $21.16 | 13,197 |
| 2017-06-12 | $20.04 | $21.59 | $20.04 | $21.12 | $21.12 | 19,924 |
| 2017-06-09 | $20.01 | $20.60 | $20.01 | $20.40 | $20.40 | 27,156 |
| 2017-06-08 | $19.10 | $20.17 | $19.10 | $20.17 | $20.17 | 18,013 |
| 2017-06-07 | $19.47 | $19.69 | $19.10 | $19.49 | $19.49 | 11,976 |
| 2017-06-06 | $19.88 | $20.06 | $19.31 | $19.47 | $19.47 | 20,296 |
| 2017-06-05 | $19.52 | $20.50 | $19.52 | $19.92 | $19.92 | 19,227 |
| 2017-06-02 | $18.97 | $19.86 | $18.97 | $19.54 | $19.54 | 37,660 |
| 2017-06-01 | $19.00 | $19.28 | $18.80 | $18.94 | $18.94 | 12,243 |
| 2017-05-31 | $18.80 | $19.22 | $18.77 | $18.88 | $18.88 | 3,457 |
| 2017-05-30 | $18.81 | $19.10 | $18.71 | $18.74 | $18.74 | 15,977 |
| 2017-05-26 | $19.37 | $19.37 | $18.50 | $18.76 | $18.76 | 10,402 |
| 2017-05-25 | $19.00 | $19.05 | $18.71 | $18.72 | $18.72 | 17,838 |
| 2017-05-24 | $18.99 | $19.36 | $18.86 | $18.93 | $18.93 | 28,678 |
| 2017-05-23 | $19.00 | $19.10 | $18.65 | $19.00 | $19.00 | 41,075 |
| 2017-05-22 | $18.91 | $19.11 | $18.86 | $19.11 | $19.11 | 6,940 |
| 2017-05-19 | $18.90 | $19.31 | $18.85 | $18.86 | $18.86 | 21,018 |
| 2017-05-18 | $19.36 | $19.36 | $18.81 | $18.91 | $18.91 | 20,621 |
| 2017-05-17 | $19.00 | $19.79 | $18.80 | $18.81 | $18.81 | 18,414 |
| 2017-05-16 | $20.15 | $20.17 | $19.21 | $19.23 | $19.23 | 28,014 |
| 2017-05-15 | $19.54 | $20.34 | $19.54 | $20.10 | $20.10 | 56,395 |
| 2017-05-12 | $19.60 | $19.75 | $19.07 | $19.46 | $19.46 | 30,662 |
| 2017-05-11 | $19.25 | $19.74 | $19.06 | $19.53 | $19.53 | 25,310 |
| 2017-05-10 | $19.28 | $19.47 | $19.07 | $19.45 | $19.45 | 17,603 |
| 2017-05-09 | $18.50 | $19.50 | $18.43 | $19.30 | $19.30 | 40,342 |
| 2017-05-08 | $17.29 | $17.47 | $17.25 | $17.44 | $17.44 | 48,524 |
| 2017-05-05 | $17.32 | $17.55 | $17.17 | $17.31 | $17.31 | 13,483 |
| 2017-05-04 | $17.38 | $17.62 | $17.17 | $17.27 | $17.27 | 13,630 |
| 2017-05-03 | $17.48 | $17.77 | $17.30 | $17.40 | $17.40 | 17,470 |
| 2017-05-02 | $17.74 | $17.96 | $17.50 | $17.56 | $17.56 | 8,311 |
| 2017-05-01 | $17.40 | $17.78 | $17.16 | $17.58 | $17.58 | 10,860 |
| 2017-04-28 | $17.77 | $17.81 | $17.38 | $17.53 | $17.53 | 21,212 |
| 2017-04-27 | $17.99 | $18.06 | $17.73 | $17.84 | $17.84 | 7,505 |
| 2017-04-26 | $17.76 | $18.04 | $17.23 | $17.97 | $17.97 | 21,412 |
| 2017-04-25 | $18.10 | $18.20 | $17.24 | $17.40 | $17.40 | 25,932 |
| 2017-04-24 | $18.31 | $18.31 | $17.86 | $17.97 | $17.97 | 12,540 |
| 2017-04-21 | $18.46 | $18.50 | $17.93 | $18.00 | $18.00 | 15,413 |
| 2017-04-20 | $18.30 | $18.55 | $18.27 | $18.49 | $18.49 | 8,860 |
| 2017-04-19 | $18.02 | $18.10 | $17.75 | $18.02 | $18.02 | 13,904 |
| 2017-04-18 | $17.78 | $18.40 | $17.54 | $18.06 | $18.06 | 11,103 |
| 2017-04-17 | $17.22 | $17.65 | $17.22 | $17.65 | $17.65 | 9,431 |
| 2017-04-13 | $17.73 | $17.77 | $16.95 | $17.16 | $17.16 | 17,885 |
| 2017-04-12 | $17.76 | $17.87 | $17.06 | $17.59 | $17.59 | 15,458 |
| 2017-04-11 | $18.61 | $18.87 | $17.89 | $17.97 | $17.97 | 54,453 |
| 2017-04-10 | $18.25 | $18.77 | $18.08 | $18.64 | $18.64 | 27,403 |
| 2017-04-07 | $18.23 | $18.60 | $17.65 | $18.60 | $18.60 | 43,715 |
| 2017-04-06 | $18.54 | $18.72 | $18.00 | $18.25 | $18.25 | 18,532 |
| 2017-04-05 | $18.11 | $18.57 | $17.56 | $18.57 | $18.57 | 50,050 |
| 2017-04-04 | $18.52 | $18.52 | $17.54 | $18.01 | $18.01 | 38,781 |
| 2017-04-03 | $18.10 | $18.84 | $17.64 | $18.60 | $18.60 | 83,251 |
| 2017-03-31 | $17.32 | $17.77 | $16.75 | $17.63 | $17.63 | 70,685 |
| 2017-03-30 | $17.42 | $17.48 | $16.41 | $17.10 | $17.10 | 75,237 |
| 2017-03-29 | $17.67 | $17.81 | $17.15 | $17.47 | $17.47 | 112,944 |
| 2017-03-28 | $17.18 | $17.70 | $17.18 | $17.64 | $17.64 | 61,441 |
| 2017-03-27 | $16.97 | $17.29 | $16.90 | $17.20 | $17.20 | 31,692 |
| 2017-03-24 | $17.18 | $17.30 | $16.93 | $17.21 | $17.21 | 27,940 |
| 2017-03-23 | $16.11 | $17.25 | $16.11 | $17.19 | $17.19 | 62,368 |
| 2017-03-22 | $16.48 | $16.48 | $15.76 | $16.17 | $16.17 | 87,755 |
| 2017-03-21 | $16.84 | $17.21 | $16.31 | $16.36 | $16.36 | 81,993 |
| 2017-03-20 | $17.28 | $17.28 | $16.33 | $16.84 | $16.84 | 70,509 |
| 2017-03-17 | $16.79 | $17.77 | $16.67 | $17.28 | $17.28 | 81,308 |
| 2017-03-16 | $16.29 | $16.64 | $16.12 | $16.64 | $16.64 | 48,947 |
| 2017-03-15 | $16.40 | $17.00 | $15.94 | $16.28 | $16.28 | 68,407 |
| 2017-03-14 | $16.39 | $16.39 | $16.01 | $16.16 | $16.16 | 16,450 |
| 2017-03-13 | $15.55 | $16.11 | $15.55 | $16.04 | $16.04 | 112,512 |
| 2017-03-10 | $15.94 | $15.94 | $15.55 | $15.55 | $15.55 | 19,775 |
| 2017-03-09 | $16.08 | $16.12 | $15.77 | $15.77 | $15.77 | 25,876 |
| 2017-03-08 | $16.55 | $16.55 | $15.96 | $15.96 | $15.96 | 37,732 |
| 2017-03-07 | $16.88 | $17.31 | $16.56 | $16.58 | $16.58 | 52,145 |
| 2017-03-06 | $17.50 | $17.98 | $17.02 | $17.02 | $17.02 | 24,388 |
| 2017-03-03 | $17.42 | $17.87 | $17.18 | $17.32 | $17.32 | 50,189 |
| 2017-03-02 | $17.98 | $18.08 | $17.32 | $17.55 | $17.55 | 62,314 |
| 2017-03-01 | $18.19 | $18.19 | $17.32 | $17.66 | $17.66 | 54,058 |
| 2017-02-28 | $17.63 | $17.89 | $17.39 | $17.51 | $17.51 | 22,558 |
| 2017-02-27 | $17.48 | $18.28 | $17.35 | $18.03 | $18.03 | 7,638 |
| 2017-02-24 | $18.00 | $18.24 | $17.40 | $17.66 | $17.66 | 20,225 |
| 2017-02-23 | $18.30 | $18.45 | $18.00 | $18.01 | $18.01 | 20,580 |
| 2017-02-22 | $17.40 | $18.26 | $17.29 | $18.10 | $18.10 | 72,334 |
| 2017-02-21 | $17.58 | $17.70 | $17.11 | $17.45 | $17.45 | 67,119 |
| 2017-02-17 | $17.44 | $17.69 | $17.26 | $17.39 | $17.39 | 20,865 |
| 2017-02-16 | $18.13 | $18.14 | $17.48 | $17.52 | $17.52 | 14,490 |
| 2017-02-15 | $18.28 | $18.28 | $17.97 | $18.11 | $18.11 | 3,871 |
| 2017-02-14 | $18.33 | $18.45 | $18.05 | $18.35 | $18.35 | 12,859 |
| 2017-02-13 | $18.43 | $18.45 | $17.94 | $18.45 | $18.45 | 11,182 |
| 2017-02-10 | $18.20 | $18.75 | $18.10 | $18.26 | $18.26 | 28,938 |
| 2017-02-09 | $18.15 | $18.45 | $17.96 | $18.10 | $18.10 | 10,189 |
| 2017-02-08 | $18.30 | $18.64 | $17.93 | $17.95 | $17.95 | 22,893 |
| 2017-02-07 | $17.95 | $18.72 | $17.70 | $18.36 | $18.36 | 58,142 |
| 2017-02-06 | $17.60 | $17.84 | $17.15 | $17.15 | $17.15 | 36,461 |
| 2017-02-03 | $18.50 | $18.50 | $17.81 | $18.05 | $18.05 | 23,166 |
| 2017-02-02 | $18.77 | $19.17 | $18.36 | $18.42 | $18.42 | 4,452 |
| 2017-02-01 | $19.09 | $19.09 | $18.75 | $18.75 | $18.75 | 8,484 |
| 2017-01-31 | $19.21 | $19.21 | $18.51 | $18.74 | $18.74 | 15,175 |
| 2017-01-30 | $18.71 | $19.42 | $18.60 | $19.06 | $19.06 | 11,446 |
| 2017-01-27 | $19.85 | $19.85 | $19.34 | $19.35 | $19.35 | 5,773 |
| 2017-01-26 | $20.18 | $20.22 | $19.80 | $19.83 | $19.83 | 5,532 |
| 2017-01-25 | $20.43 | $20.64 | $20.34 | $20.36 | $20.36 | 12,959 |
| 2017-01-24 | $20.18 | $20.45 | $20.10 | $20.36 | $20.36 | 8,167 |
| 2017-01-23 | $20.02 | $20.50 | $19.87 | $20.01 | $20.01 | 5,940 |
| 2017-01-20 | $20.12 | $20.67 | $20.12 | $20.46 | $20.46 | 12,485 |
| 2017-01-19 | $19.96 | $20.59 | $19.89 | $20.20 | $20.20 | 9,810 |
| 2017-01-18 | $20.53 | $20.70 | $19.80 | $20.39 | $20.39 | 11,558 |
| 2017-01-17 | $20.86 | $20.86 | $20.23 | $20.44 | $20.44 | 6,603 |
| 2017-01-13 | $19.30 | $20.30 | $19.30 | $20.30 | $20.30 | 15,565 |
| 2017-01-12 | $19.65 | $20.35 | $19.65 | $19.86 | $19.86 | 5,092 |
| 2017-01-11 | $20.31 | $20.33 | $20.08 | $20.20 | $20.20 | 4,297 |
| 2017-01-10 | $20.52 | $21.08 | $20.52 | $21.01 | $21.01 | 10,016 |
| 2017-01-09 | $21.40 | $21.82 | $20.37 | $20.37 | $20.37 | 10,556 |
| 2017-01-06 | $21.27 | $21.44 | $20.93 | $21.13 | $21.13 | 13,650 |
| 2017-01-05 | $20.02 | $21.84 | $20.02 | $21.16 | $21.16 | 34,163 |
| 2017-01-04 | $21.34 | $21.80 | $21.11 | $21.35 | $21.35 | 20,042 |
| 2017-01-03 | $21.17 | $21.33 | $21.00 | $21.14 | $21.14 | 33,737 |
| 2016-12-30 | $20.27 | $20.96 | $20.15 | $20.73 | $20.73 | 66,780 |
| 2016-12-29 | $20.70 | $20.75 | $20.05 | $20.57 | $20.57 | 82,934 |
| 2016-12-28 | $20.93 | $20.93 | $20.32 | $20.39 | $20.39 | 26,071 |
| 2016-12-27 | $19.94 | $20.70 | $19.94 | $20.55 | $20.55 | 21,933 |
| 2016-12-23 | $19.96 | $20.50 | $19.89 | $20.22 | $20.22 | 12,995 |
| 2016-12-22 | $20.47 | $20.50 | $19.80 | $19.80 | $19.80 | 30,449 |
| 2016-12-21 | $20.52 | $20.52 | $19.71 | $20.15 | $20.15 | 35,159 |
| 2016-12-20 | $19.87 | $20.53 | $19.47 | $20.09 | $20.09 | 45,909 |
| 2016-12-19 | $19.81 | $20.36 | $19.47 | $19.73 | $19.73 | 27,346 |
| 2016-12-16 | $19.45 | $20.17 | $19.21 | $20.04 | $20.04 | 85,638 |
| 2016-12-15 | $19.71 | $19.95 | $19.27 | $19.38 | $19.38 | 21,377 |
| 2016-12-14 | $19.58 | $19.81 | $19.10 | $19.81 | $19.81 | 12,309 |
| 2016-12-13 | $19.38 | $20.37 | $19.38 | $19.69 | $19.69 | 10,718 |
| 2016-12-12 | $20.66 | $20.66 | $19.50 | $19.70 | $19.70 | 23,495 |
| 2016-12-09 | $21.32 | $21.32 | $20.70 | $20.77 | $20.77 | 24,428 |
| 2016-12-08 | $21.32 | $21.36 | $20.73 | $21.16 | $21.16 | 28,822 |
| 2016-12-07 | $21.28 | $21.65 | $21.22 | $21.27 | $21.27 | 29,396 |
| 2016-12-06 | $21.30 | $21.43 | $20.65 | $21.13 | $21.13 | 21,955 |
| 2016-12-05 | $21.46 | $21.70 | $20.99 | $21.35 | $21.35 | 30,149 |
| 2016-12-02 | $21.30 | $21.93 | $21.30 | $21.39 | $21.39 | 66,077 |
| 2016-12-01 | $20.65 | $21.15 | $19.90 | $21.15 | $21.15 | 33,925 |
| 2016-11-30 | $20.03 | $20.61 | $19.50 | $20.41 | $20.41 | 40,387 |
| 2016-11-29 | $20.73 | $20.83 | $19.62 | $19.92 | $19.92 | 30,997 |
| 2016-11-28 | $20.66 | $20.74 | $20.24 | $20.65 | $20.65 | 48,502 |
| 2016-11-25 | $20.65 | $20.92 | $20.50 | $20.87 | $20.87 | 64,735 |
| 2016-11-23 | $20.43 | $20.78 | $20.36 | $20.71 | $20.71 | 24,568 |
| 2016-11-22 | $19.70 | $20.47 | $19.05 | $20.44 | $20.44 | 24,805 |
| 2016-11-21 | $19.80 | $19.82 | $19.42 | $19.73 | $19.73 | 17,550 |
| 2016-11-18 | $19.67 | $20.02 | $19.28 | $19.63 | $19.63 | 31,332 |
| 2016-11-17 | $19.15 | $19.90 | $19.15 | $19.57 | $19.57 | 17,700 |
| 2016-11-16 | $18.45 | $19.26 | $18.44 | $19.10 | $19.10 | 33,235 |
| 2016-11-15 | $19.30 | $19.30 | $18.46 | $18.58 | $18.58 | 16,951 |
| 2016-11-14 | $18.89 | $19.75 | $18.25 | $19.51 | $19.51 | 35,068 |
| 2016-11-11 | $17.08 | $18.80 | $17.08 | $18.80 | $18.80 | 61,801 |
| 2016-11-10 | $16.41 | $17.45 | $16.22 | $17.25 | $17.25 | 60,059 |
| 2016-11-09 | $15.40 | $16.37 | $15.27 | $16.34 | $16.34 | 17,055 |
| 2016-11-08 | $15.89 | $15.89 | $15.30 | $15.68 | $15.68 | 7,351 |
| 2016-11-07 | $15.88 | $15.95 | $15.32 | $15.50 | $15.50 | 14,095 |
| 2016-11-04 | $15.29 | $15.77 | $15.22 | $15.43 | $15.43 | 18,792 |
| 2016-11-03 | $15.84 | $16.00 | $15.25 | $15.31 | $15.31 | 20,311 |
| 2016-11-02 | $16.44 | $16.77 | $15.71 | $15.81 | $15.81 | 30,128 |
| 2016-11-01 | $16.34 | $16.60 | $15.69 | $16.50 | $16.50 | 41,366 |
| 2016-10-31 | $16.55 | $16.67 | $15.79 | $16.50 | $16.50 | 26,141 |
| 2016-10-28 | $15.20 | $16.50 | $15.10 | $16.47 | $16.47 | 38,676 |
| 2016-10-27 | $15.14 | $15.18 | $14.85 | $14.91 | $14.91 | 54,963 |
| 2016-10-26 | $15.20 | $15.38 | $15.10 | $15.10 | $15.10 | 14,976 |
| 2016-10-25 | $15.48 | $15.53 | $15.20 | $15.27 | $15.27 | 29,576 |
| 2016-10-24 | $16.37 | $16.44 | $15.48 | $15.59 | $15.59 | 31,560 |
| 2016-10-21 | $15.81 | $16.44 | $15.56 | $16.16 | $16.16 | 72,383 |
| 2016-10-20 | $15.33 | $16.11 | $15.33 | $15.99 | $15.99 | 27,580 |
| 2016-10-19 | $15.22 | $15.63 | $15.22 | $15.55 | $15.55 | 41,704 |
| 2016-10-18 | $15.66 | $15.66 | $15.13 | $15.16 | $15.16 | 19,306 |
| 2016-10-17 | $15.45 | $15.71 | $15.27 | $15.56 | $15.56 | 19,376 |
| 2016-10-14 | $15.67 | $15.67 | $15.19 | $15.55 | $15.55 | 22,885 |
| 2016-10-13 | $15.55 | $15.79 | $15.43 | $15.60 | $15.60 | 44,280 |
| 2016-10-12 | $15.12 | $15.80 | $15.12 | $15.73 | $15.73 | 18,393 |
| 2016-10-11 | $15.22 | $15.30 | $14.89 | $15.07 | $15.07 | 41,788 |
| 2016-10-10 | $15.23 | $15.45 | $15.11 | $15.34 | $15.34 | 17,402 |
| 2016-10-07 | $15.22 | $15.36 | $15.10 | $15.23 | $15.23 | 16,537 |
| 2016-10-06 | $15.53 | $15.75 | $15.06 | $15.20 | $15.20 | 40,788 |
| 2016-10-05 | $15.97 | $16.09 | $15.47 | $15.48 | $15.48 | 29,762 |
| 2016-10-04 | $16.12 | $16.29 | $15.70 | $15.73 | $15.73 | 41,893 |
| 2016-10-03 | $16.65 | $16.90 | $16.04 | $16.14 | $16.14 | 26,938 |
| 2016-09-30 | $15.76 | $16.66 | $15.76 | $16.46 | $16.46 | 103,205 |
| 2016-09-29 | $16.23 | $16.51 | $15.75 | $15.96 | $15.96 | 48,564 |
| 2016-09-28 | $16.39 | $16.56 | $16.17 | $16.25 | $16.25 | 95,404 |
| 2016-09-27 | $16.23 | $16.55 | $16.06 | $16.33 | $16.33 | 47,092 |
| 2016-09-26 | $16.23 | $16.50 | $16.23 | $16.25 | $16.25 | 15,809 |
| 2016-09-23 | $16.54 | $16.65 | $16.32 | $16.33 | $16.33 | 38,191 |
| 2016-09-22 | $16.76 | $16.76 | $16.51 | $16.61 | $16.61 | 32,020 |
| 2016-09-21 | $16.75 | $16.98 | $16.30 | $16.51 | $16.51 | 32,003 |
| 2016-09-20 | $16.46 | $16.55 | $16.44 | $16.46 | $16.46 | 56,758 |
| 2016-09-19 | $16.53 | $16.53 | $16.03 | $16.30 | $16.30 | 111,089 |
| 2016-09-16 | $16.71 | $16.82 | $15.82 | $16.06 | $16.06 | 41,533 |
| 2016-09-15 | $15.64 | $16.88 | $15.31 | $16.72 | $16.72 | 65,506 |
| 2016-09-14 | $16.00 | $16.09 | $15.48 | $15.67 | $15.67 | 86,650 |
| 2016-09-13 | $16.11 | $16.17 | $15.58 | $15.88 | $15.88 | 104,951 |
| 2016-09-12 | $16.18 | $17.11 | $16.02 | $16.25 | $16.25 | 64,539 |
| 2016-09-09 | $16.90 | $17.05 | $16.50 | $16.57 | $16.57 | 82,437 |
| 2016-09-08 | $17.76 | $18.20 | $16.92 | $17.10 | $17.10 | 104,500 |
| 2016-09-07 | $17.32 | $17.70 | $17.08 | $17.37 | $17.37 | 37,581 |
| 2016-09-06 | $17.44 | $17.44 | $17.09 | $17.31 | $17.31 | 15,104 |
| 2016-09-02 | $17.53 | $17.76 | $17.30 | $17.43 | $17.43 | 23,528 |
| 2016-09-01 | $17.50 | $17.61 | $17.15 | $17.57 | $17.57 | 22,678 |
| 2016-08-31 | $17.94 | $18.07 | $17.60 | $17.68 | $17.68 | 40,541 |
| 2016-08-30 | $18.36 | $18.69 | $17.96 | $18.10 | $18.10 | 45,682 |
| 2016-08-29 | $18.42 | $18.88 | $18.02 | $18.28 | $18.28 | 55,076 |
| 2016-08-26 | $18.60 | $18.97 | $18.32 | $18.36 | $18.36 | 16,425 |
| 2016-08-25 | $18.55 | $18.64 | $18.36 | $18.51 | $18.51 | 21,314 |
| 2016-08-24 | $18.81 | $18.86 | $18.51 | $18.61 | $18.61 | 34,931 |
| 2016-08-23 | $18.63 | $19.23 | $18.55 | $18.81 | $18.81 | 24,146 |
| 2016-08-22 | $18.82 | $18.90 | $18.53 | $18.68 | $18.68 | 23,133 |
| 2016-08-19 | $18.47 | $18.97 | $18.47 | $18.91 | $18.91 | 73,211 |
| 2016-08-18 | $18.87 | $18.87 | $18.28 | $18.53 | $18.53 | 46,352 |
| 2016-08-17 | $19.00 | $19.00 | $18.45 | $18.91 | $18.91 | 46,732 |
| 2016-08-16 | $20.20 | $20.44 | $18.85 | $19.04 | $19.04 | 61,537 |
| 2016-08-15 | $20.30 | $21.10 | $20.10 | $20.21 | $20.21 | 69,689 |
| 2016-08-12 | $22.20 | $22.20 | $21.09 | $21.16 | $21.16 | 26,640 |
| 2016-08-11 | $22.40 | $22.40 | $21.89 | $22.19 | $22.19 | 21,064 |
| 2016-08-10 | $22.36 | $22.50 | $21.95 | $22.39 | $22.39 | 11,392 |
| 2016-08-09 | $23.44 | $23.68 | $21.79 | $22.45 | $22.45 | 43,486 |
| 2016-08-08 | $21.87 | $22.93 | $21.10 | $22.92 | $22.92 | 32,517 |
| 2016-08-05 | $22.04 | $22.47 | $21.73 | $22.03 | $22.03 | 39,298 |
| 2016-08-04 | $22.03 | $22.99 | $21.75 | $21.99 | $21.99 | 21,659 |
| 2016-08-03 | $22.43 | $22.54 | $21.99 | $22.54 | $22.54 | 20,291 |
| 2016-08-02 | $22.68 | $22.80 | $22.05 | $22.56 | $22.56 | 35,375 |
| 2016-08-01 | $23.41 | $23.78 | $22.38 | $22.81 | $22.81 | 44,684 |
| 2016-07-29 | $23.21 | $24.25 | $23.21 | $23.89 | $23.89 | 33,989 |
| 2016-07-28 | $24.03 | $24.19 | $23.03 | $23.65 | $23.65 | 24,012 |
| 2016-07-27 | $24.07 | $24.15 | $23.54 | $23.99 | $23.99 | 23,873 |
| 2016-07-26 | $23.94 | $24.21 | $23.52 | $24.21 | $24.21 | 39,477 |
| 2016-07-25 | $23.79 | $23.90 | $23.50 | $23.87 | $23.87 | 27,041 |
| 2016-07-22 | $24.31 | $24.36 | $23.77 | $23.90 | $23.90 | 27,262 |
| 2016-07-21 | $24.69 | $24.69 | $24.09 | $24.31 | $24.31 | 27,719 |
| 2016-07-20 | $24.94 | $25.00 | $24.11 | $24.82 | $24.82 | 12,213 |
| 2016-07-19 | $24.61 | $25.13 | $24.57 | $24.72 | $24.72 | 39,455 |
| 2016-07-18 | $24.29 | $24.75 | $24.00 | $24.64 | $24.64 | 33,607 |
| 2016-07-15 | $25.08 | $25.11 | $23.94 | $24.53 | $24.53 | 74,026 |
| 2016-07-14 | $25.17 | $25.48 | $24.37 | $24.91 | $24.91 | 117,561 |
| 2016-07-13 | $25.20 | $25.52 | $24.50 | $25.13 | $25.13 | 184,304 |
| 2016-07-12 | $23.51 | $25.29 | $23.51 | $25.18 | $25.18 | 97,428 |
| 2016-07-11 | $22.64 | $23.90 | $22.51 | $23.33 | $23.33 | 116,920 |
| 2016-07-08 | $21.65 | $22.53 | $21.65 | $22.50 | $22.50 | 78,715 |
| 2016-07-07 | $21.37 | $21.82 | $21.34 | $21.60 | $21.60 | 32,453 |
| 2016-07-06 | $21.57 | $22.08 | $21.25 | $21.48 | $21.48 | 35,348 |
| 2016-07-05 | $22.20 | $22.46 | $21.35 | $21.60 | $21.60 | 40,432 |
| 2016-07-01 | $22.45 | $22.51 | $22.10 | $22.44 | $22.44 | 26,870 |
| 2016-06-30 | $22.50 | $22.71 | $21.94 | $22.55 | $22.55 | 55,323 |
| 2016-06-29 | $22.03 | $22.59 | $21.98 | $22.50 | $22.50 | 98,870 |
| 2016-06-28 | $21.92 | $22.15 | $21.80 | $22.06 | $22.06 | 77,819 |
| 2016-06-27 | $21.33 | $21.98 | $21.30 | $21.60 | $21.60 | 104,179 |
| 2016-06-24 | $21.50 | $22.35 | $20.65 | $21.18 | $21.18 | 668,113 |
| 2016-06-23 | $22.08 | $22.93 | $21.95 | $22.55 | $22.55 | 80,341 |
| 2016-06-22 | $21.86 | $22.24 | $21.65 | $22.10 | $22.10 | 63,354 |
| 2016-06-21 | $21.70 | $21.90 | $21.60 | $21.90 | $21.90 | 47,390 |
| 2016-06-20 | $21.19 | $21.86 | $21.16 | $21.55 | $21.55 | 35,902 |
| 2016-06-17 | $21.65 | $21.65 | $21.09 | $21.25 | $21.25 | 35,410 |
| 2016-06-16 | $21.35 | $21.88 | $21.15 | $21.48 | $21.48 | 40,559 |
| 2016-06-15 | $21.76 | $21.76 | $21.16 | $21.56 | $21.56 | 22,334 |
| 2016-06-14 | $21.26 | $21.80 | $21.05 | $21.58 | $21.58 | 49,917 |
| 2016-06-13 | $22.21 | $22.21 | $20.84 | $21.31 | $21.31 | 32,284 |
| 2016-06-10 | $22.04 | $22.15 | $21.89 | $21.97 | $21.97 | 18,469 |
| 2016-06-09 | $22.06 | $22.15 | $21.65 | $22.15 | $22.15 | 25,487 |
| 2016-06-08 | $22.02 | $22.20 | $21.97 | $22.00 | $22.00 | 15,238 |
| 2016-06-07 | $21.95 | $22.27 | $21.43 | $22.01 | $22.01 | 40,933 |
| 2016-06-06 | $21.79 | $21.95 | $21.49 | $21.87 | $21.87 | 37,446 |
| 2016-06-03 | $21.56 | $21.95 | $21.45 | $21.66 | $21.66 | 18,668 |
| 2016-06-02 | $21.01 | $21.65 | $21.01 | $21.64 | $21.64 | 27,071 |
| 2016-06-01 | $20.38 | $21.19 | $20.03 | $21.18 | $21.18 | 42,885 |
| 2016-05-31 | $20.85 | $20.98 | $20.23 | $20.54 | $20.54 | 30,003 |
| 2016-05-27 | $21.18 | $21.25 | $20.81 | $21.20 | $21.20 | 23,928 |
| 2016-05-26 | $21.46 | $21.46 | $21.08 | $21.21 | $21.21 | 12,889 |
| 2016-05-25 | $21.35 | $21.55 | $21.09 | $21.27 | $21.27 | 16,596 |
| 2016-05-24 | $21.21 | $21.76 | $21.16 | $21.46 | $21.46 | 34,067 |
| 2016-05-23 | $19.44 | $21.14 | $19.44 | $21.14 | $21.14 | 58,929 |
| 2016-05-20 | $20.02 | $20.02 | $19.24 | $19.84 | $19.84 | 54,270 |
| 2016-05-19 | $20.46 | $20.66 | $20.01 | $20.03 | $20.03 | 23,113 |
| 2016-05-18 | $20.80 | $21.08 | $20.53 | $20.83 | $20.83 | 34,251 |
| 2016-05-17 | $20.47 | $21.05 | $20.40 | $20.87 | $20.87 | 51,335 |
| 2016-05-16 | $20.48 | $20.95 | $20.48 | $20.72 | $20.72 | 76,275 |
| 2016-05-13 | $19.98 | $20.34 | $19.98 | $20.33 | $20.33 | 115,051 |
| 2016-05-12 | $20.20 | $20.32 | $19.92 | $20.16 | $20.16 | 57,855 |
| 2016-05-11 | $20.10 | $20.21 | $19.89 | $19.89 | $19.89 | 50,408 |
| 2016-05-10 | $20.25 | $20.25 | $19.71 | $20.02 | $20.02 | 47,682 |
| 2016-05-09 | $20.08 | $20.20 | $20.02 | $20.03 | $20.03 | 35,809 |
| 2016-05-06 | $20.34 | $20.34 | $19.85 | $20.13 | $20.13 | 41,541 |
| 2016-05-05 | $20.15 | $20.29 | $19.79 | $20.26 | $20.26 | 38,695 |
| 2016-05-04 | $19.82 | $20.06 | $19.82 | $20.00 | $20.00 | 34,713 |
| 2016-05-03 | $20.35 | $20.35 | $19.91 | $20.00 | $20.00 | 35,105 |
| 2016-05-02 | $20.36 | $20.36 | $19.90 | $20.29 | $20.29 | 31,210 |
| 2016-04-29 | $19.73 | $20.25 | $19.65 | $20.25 | $20.25 | 49,178 |
| 2016-04-28 | $19.70 | $19.99 | $19.41 | $19.67 | $19.67 | 17,881 |
| 2016-04-27 | $20.05 | $20.30 | $19.94 | $20.30 | $20.30 | 20,650 |
| 2016-04-26 | $20.07 | $20.16 | $19.72 | $20.16 | $20.16 | 23,062 |
| 2016-04-25 | $20.14 | $20.29 | $19.79 | $20.09 | $20.09 | 33,942 |
| 2016-04-22 | $19.70 | $20.30 | $19.52 | $20.10 | $20.10 | 30,928 |
| 2016-04-21 | $19.24 | $20.10 | $19.24 | $19.94 | $19.94 | 22,094 |
| 2016-04-20 | $19.11 | $19.50 | $19.02 | $19.46 | $19.46 | 28,442 |
| 2016-04-19 | $18.75 | $19.28 | $18.62 | $19.20 | $19.20 | 29,631 |
| 2016-04-18 | $19.53 | $19.53 | $17.01 | $18.94 | $18.94 | 84,693 |
| 2016-04-15 | $20.39 | $20.55 | $20.25 | $20.37 | $20.37 | 63,109 |
| 2016-04-14 | $20.26 | $20.57 | $20.10 | $20.37 | $20.37 | 52,961 |
| 2016-04-13 | $20.02 | $20.35 | $19.90 | $20.26 | $20.26 | 46,322 |
| 2016-04-12 | $20.03 | $20.35 | $19.76 | $20.00 | $20.00 | 60,222 |
| 2016-04-11 | $19.74 | $20.32 | $19.70 | $19.88 | $19.88 | 80,793 |
| 2016-04-08 | $19.69 | $19.70 | $19.40 | $19.70 | $19.70 | 21,880 |
| 2016-04-07 | $19.44 | $19.63 | $19.25 | $19.63 | $19.63 | 30,355 |
| 2016-04-06 | $19.49 | $19.50 | $19.35 | $19.50 | $19.50 | 26,978 |
| 2016-04-05 | $19.38 | $19.50 | $19.26 | $19.40 | $19.40 | 20,898 |
| 2016-04-04 | $19.38 | $19.50 | $18.98 | $19.47 | $19.47 | 36,960 |
| 2016-04-01 | $19.14 | $19.50 | $19.14 | $19.38 | $19.38 | 25,140 |
| 2016-03-31 | $19.24 | $19.39 | $19.14 | $19.14 | $19.14 | 21,955 |
| 2016-03-30 | $18.73 | $19.93 | $18.67 | $19.40 | $19.40 | 34,469 |
| 2016-03-29 | $18.60 | $18.71 | $18.56 | $18.71 | $18.71 | 22,447 |
| 2016-03-28 | $17.83 | $18.84 | $17.83 | $18.70 | $18.70 | 42,329 |
| 2016-03-24 | $17.70 | $18.25 | $17.70 | $18.24 | $18.24 | 47,112 |
| 2016-03-23 | $18.00 | $18.00 | $17.70 | $17.89 | $17.89 | 21,984 |
| 2016-03-22 | $17.79 | $18.00 | $17.78 | $18.00 | $18.00 | 26,756 |
| 2016-03-21 | $18.26 | $18.26 | $17.70 | $17.98 | $17.98 | 28,300 |
| 2016-03-18 | $17.81 | $18.15 | $17.80 | $18.15 | $18.15 | 40,149 |
| 2016-03-17 | $17.92 | $18.00 | $17.77 | $18.00 | $18.00 | 17,386 |
| 2016-03-16 | $17.52 | $18.00 | $17.52 | $18.00 | $18.00 | 21,680 |
| 2016-03-15 | $17.98 | $18.19 | $17.68 | $17.86 | $17.86 | 12,711 |
| 2016-03-14 | $17.79 | $17.99 | $17.47 | $17.98 | $17.98 | 25,032 |
| 2016-03-11 | $17.47 | $18.00 | $17.47 | $17.81 | $17.81 | 14,255 |
| 2016-03-10 | $17.60 | $17.76 | $17.40 | $17.48 | $17.48 | 10,453 |
| 2016-03-09 | $17.89 | $17.89 | $17.07 | $17.47 | $17.47 | 10,443 |
| 2016-03-08 | $17.19 | $17.48 | $16.97 | $17.29 | $17.29 | 8,793 |
| 2016-03-07 | $17.75 | $17.98 | $17.42 | $17.63 | $17.63 | 15,224 |
| 2016-03-04 | $18.49 | $18.80 | $17.05 | $17.25 | $17.25 | 17,888 |
| 2016-03-03 | $18.30 | $18.98 | $17.75 | $18.71 | $18.71 | 26,793 |
| 2016-03-02 | $19.18 | $19.18 | $18.27 | $18.30 | $18.30 | 11,526 |
| 2016-03-01 | $16.59 | $18.40 | $16.59 | $18.35 | $18.35 | 29,102 |
| 2016-02-29 | $16.70 | $17.27 | $16.67 | $16.88 | $16.88 | 14,015 |
| 2016-02-26 | $16.90 | $16.95 | $16.00 | $16.95 | $16.95 | 13,548 |
| 2016-02-25 | $16.95 | $16.95 | $16.78 | $16.90 | $16.90 | 13,050 |
| 2016-02-24 | $16.21 | $16.94 | $16.21 | $16.75 | $16.75 | 7,206 |
| 2016-02-23 | $16.00 | $16.41 | $15.99 | $16.41 | $16.41 | 9,316 |
| 2016-02-22 | $15.58 | $16.00 | $15.57 | $16.00 | $16.00 | 6,517 |
| 2016-02-19 | $15.84 | $15.84 | $15.31 | $15.31 | $15.31 | 7,959 |
| 2016-02-18 | $15.82 | $15.88 | $15.74 | $15.75 | $15.75 | 7,572 |
| 2016-02-17 | $16.06 | $16.14 | $15.75 | $16.05 | $16.05 | 4,912 |
| 2016-02-16 | $14.84 | $16.05 | $14.79 | $15.98 | $15.98 | 10,228 |
| 2016-02-12 | $14.44 | $14.44 | $14.20 | $14.44 | $14.44 | 4,233 |
| 2016-02-11 | $14.95 | $14.98 | $13.89 | $14.29 | $14.29 | 6,167 |
| 2016-02-10 | $14.00 | $14.35 | $13.85 | $14.00 | $14.00 | 6,717 |
| 2016-02-09 | $12.55 | $14.27 | $12.55 | $13.87 | $13.87 | 27,344 |
| 2016-02-08 | $12.31 | $12.45 | $12.10 | $12.10 | $12.10 | 4,767 |
| 2016-02-05 | $12.51 | $12.51 | $12.11 | $12.43 | $12.43 | 3,074 |
| 2016-02-04 | $12.39 | $12.57 | $12.31 | $12.34 | $12.34 | 3,332 |
| 2016-02-03 | $11.77 | $12.39 | $11.61 | $12.30 | $12.30 | 3,192 |
| 2016-02-02 | $11.77 | $12.20 | $11.72 | $12.16 | $12.16 | 12,107 |
| 2016-02-01 | $12.02 | $12.10 | $11.80 | $12.00 | $12.00 | 10,604 |
| 2016-01-29 | $12.10 | $12.20 | $12.05 | $12.05 | $12.05 | 6,020 |
| 2016-01-28 | $11.94 | $12.19 | $11.87 | $12.08 | $12.08 | 14,104 |
| 2016-01-27 | $13.07 | $13.29 | $11.91 | $12.00 | $12.00 | 34,884 |
| 2016-01-26 | $13.25 | $13.25 | $13.02 | $13.16 | $13.16 | 5,322 |
| 2016-01-25 | $13.11 | $13.25 | $12.99 | $12.99 | $12.99 | 3,176 |
| 2016-01-22 | $12.69 | $13.11 | $12.69 | $13.11 | $13.11 | 3,608 |
| 2016-01-21 | $12.68 | $13.21 | $12.67 | $12.81 | $12.81 | 6,961 |
| 2016-01-20 | $12.72 | $12.85 | $12.50 | $12.80 | $12.80 | 10,473 |
| 2016-01-19 | $13.63 | $13.63 | $13.00 | $13.06 | $13.06 | 7,282 |
| 2016-01-15 | $13.75 | $13.95 | $13.61 | $13.69 | $13.69 | 7,981 |
| 2016-01-14 | $13.65 | $14.07 | $13.65 | $13.65 | $13.65 | 2,631 |
| 2016-01-13 | $13.82 | $13.84 | $13.62 | $13.66 | $13.66 | 4,497 |
| 2016-01-12 | $13.64 | $13.82 | $13.60 | $13.82 | $13.82 | 2,128 |
| 2016-01-11 | $13.63 | $14.02 | $13.44 | $13.69 | $13.69 | 12,782 |
| 2016-01-08 | $13.79 | $13.93 | $13.58 | $13.58 | $13.58 | 5,067 |
| 2016-01-07 | $13.78 | $14.30 | $13.78 | $13.81 | $13.81 | 3,899 |
| 2016-01-06 | $13.35 | $14.03 | $13.35 | $13.85 | $13.85 | 7,709 |
| 2016-01-05 | $13.77 | $13.77 | $13.59 | $13.74 | $13.74 | 5,670 |
| 2016-01-04 | $13.97 | $14.17 | $13.76 | $13.77 | $13.77 | 9,228 |
| 2015-12-31 | $14.03 | $14.19 | $13.91 | $14.04 | $14.04 | 6,006 |
| 2015-12-30 | $13.84 | $14.30 | $13.84 | $13.98 | $13.98 | 13,794 |
| 2015-12-29 | $14.72 | $14.94 | $14.09 | $14.41 | $14.41 | 6,462 |
| 2015-12-28 | $15.36 | $15.36 | $14.59 | $14.92 | $14.92 | 6,658 |
| 2015-12-24 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 122 |
| 2015-12-23 | $15.18 | $15.51 | $15.15 | $15.27 | $15.27 | 5,070 |
| 2015-12-22 | $15.41 | $15.41 | $15.00 | $15.26 | $15.26 | 4,105 |
| 2015-12-21 | $16.24 | $16.24 | $15.27 | $15.40 | $15.40 | 29,508 |
| 2015-12-18 | $16.00 | $16.25 | $15.87 | $16.25 | $16.25 | 7,176 |
| 2015-12-17 | $15.92 | $15.92 | $15.86 | $15.86 | $15.86 | 1,416 |
| 2015-12-16 | $15.90 | $15.90 | $15.75 | $15.77 | $15.77 | 6,671 |
| 2015-12-15 | $16.04 | $16.04 | $15.57 | $15.75 | $15.75 | 4,916 |
| 2015-12-14 | $15.65 | $15.90 | $14.96 | $15.90 | $15.90 | 21,333 |
| 2015-12-11 | $15.86 | $16.18 | $15.86 | $15.90 | $15.90 | 5,288 |
| 2015-12-10 | $15.90 | $16.19 | $15.87 | $15.87 | $15.87 | 3,840 |
| 2015-12-09 | $16.19 | $16.19 | $15.84 | $16.10 | $16.10 | 15,860 |
| 2015-12-08 | $15.15 | $16.22 | $15.00 | $16.05 | $16.05 | 41,544 |
| 2015-12-07 | $15.22 | $15.24 | $14.95 | $14.95 | $14.95 | 9,774 |
| 2015-12-04 | $15.31 | $15.31 | $14.92 | $15.18 | $15.18 | 1,772 |
| 2015-12-03 | $15.03 | $15.30 | $15.02 | $15.30 | $15.30 | 3,771 |
| 2015-12-02 | $15.02 | $15.23 | $15.01 | $15.20 | $15.20 | 6,617 |
| 2015-12-01 | $15.15 | $15.25 | $14.94 | $15.01 | $15.01 | 8,078 |
| 2015-11-30 | $15.13 | $15.30 | $15.01 | $15.18 | $15.18 | 11,369 |
| 2015-11-27 | $15.08 | $15.25 | $15.08 | $15.10 | $15.10 | 2,164 |
| 2015-11-25 | $15.27 | $15.54 | $15.09 | $15.09 | $15.09 | 7,021 |
| 2015-11-24 | $15.15 | $15.51 | $15.08 | $15.50 | $15.50 | 12,060 |
| 2015-11-23 | $15.18 | $15.43 | $15.06 | $15.43 | $15.43 | 4,735 |
| 2015-11-20 | $15.18 | $15.76 | $14.94 | $15.54 | $15.54 | 18,696 |
| 2015-11-19 | $14.92 | $15.27 | $14.92 | $14.95 | $14.95 | 5,776 |
| 2015-11-18 | $15.20 | $15.34 | $14.93 | $14.93 | $14.93 | 4,089 |
| 2015-11-17 | $15.04 | $15.17 | $14.96 | $15.08 | $15.08 | 8,682 |
| 2015-11-16 | $15.60 | $15.61 | $14.80 | $14.80 | $14.80 | 15,952 |
| 2015-11-13 | $16.16 | $16.16 | $14.74 | $15.73 | $15.73 | 32,058 |
| 2015-11-12 | $15.57 | $16.50 | $15.57 | $16.28 | $16.28 | 24,103 |
| 2015-11-11 | $15.57 | $15.77 | $15.44 | $15.75 | $15.75 | 9,547 |
| 2015-11-10 | $15.57 | $15.65 | $14.64 | $15.41 | $15.41 | 39,253 |
| 2015-11-09 | $16.42 | $16.51 | $15.75 | $15.98 | $15.98 | 15,383 |
| 2015-11-06 | $16.91 | $17.09 | $16.51 | $17.09 | $17.09 | 4,017 |
| 2015-11-05 | $16.84 | $17.15 | $16.84 | $16.91 | $16.91 | 3,843 |
| 2015-11-04 | $17.17 | $17.34 | $16.94 | $16.94 | $16.94 | 9,372 |
| 2015-11-03 | $16.91 | $17.50 | $16.91 | $17.03 | $17.03 | 7,206 |
| 2015-11-02 | $16.29 | $17.22 | $16.29 | $16.91 | $16.91 | 13,586 |
| 2015-10-30 | $16.71 | $16.71 | $16.42 | $16.43 | $16.43 | 10,736 |
| 2015-10-29 | $15.64 | $16.71 | $15.36 | $16.57 | $16.57 | 13,279 |
| 2015-10-28 | $15.44 | $15.83 | $14.87 | $15.70 | $15.70 | 9,795 |
| 2015-10-27 | $14.25 | $15.02 | $14.25 | $14.61 | $14.61 | 13,648 |
| 2015-10-26 | $15.01 | $15.39 | $13.70 | $14.13 | $14.13 | 62,857 |
| 2015-10-23 | $17.52 | $17.52 | $14.31 | $14.85 | $14.85 | 37,972 |
| 2015-10-22 | $17.25 | $17.48 | $17.04 | $17.15 | $17.15 | 5,310 |
| 2015-10-21 | $17.70 | $17.70 | $16.62 | $17.26 | $17.26 | 15,498 |
| 2015-10-20 | $16.80 | $17.16 | $16.80 | $17.07 | $17.07 | 12,940 |
| 2015-10-19 | $16.55 | $16.95 | $16.55 | $16.92 | $16.92 | 22,743 |
| 2015-10-16 | $16.62 | $16.97 | $16.36 | $16.56 | $16.56 | 18,946 |
| 2015-10-15 | $16.77 | $17.30 | $16.74 | $16.74 | $16.74 | 10,531 |
| 2015-10-14 | $17.37 | $17.49 | $16.74 | $16.75 | $16.75 | 7,464 |
| 2015-10-13 | $17.48 | $17.65 | $17.30 | $17.30 | $17.30 | 20,769 |
| 2015-10-12 | $17.63 | $17.76 | $17.45 | $17.47 | $17.47 | 25,603 |
| 2015-10-09 | $17.67 | $17.70 | $17.30 | $17.30 | $17.30 | 20,754 |
| 2015-10-08 | $17.63 | $17.98 | $17.36 | $17.36 | $17.36 | 24,629 |
| 2015-10-07 | $17.84 | $17.99 | $17.65 | $17.65 | $17.65 | 15,126 |
| 2015-10-06 | $17.62 | $17.91 | $17.47 | $17.91 | $17.91 | 8,816 |
| 2015-10-05 | $17.58 | $18.10 | $16.92 | $17.47 | $17.47 | 58,644 |
| 2015-10-02 | $17.70 | $18.10 | $17.31 | $17.95 | $17.95 | 9,652 |
| 2015-10-01 | $17.62 | $18.28 | $17.42 | $18.00 | $18.00 | 14,827 |
| 2015-09-30 | $17.27 | $17.65 | $16.97 | $17.63 | $17.63 | 30,942 |
| 2015-09-29 | $18.55 | $18.67 | $17.00 | $17.00 | $17.00 | 49,089 |
| 2015-09-28 | $18.85 | $18.85 | $17.50 | $18.39 | $18.39 | 31,092 |
| 2015-09-25 | $18.35 | $18.49 | $18.00 | $18.00 | $18.00 | 29,794 |
| 2015-09-24 | $18.15 | $19.44 | $17.75 | $18.35 | $18.35 | 75,595 |
| 2015-09-23 | $17.55 | $18.14 | $17.53 | $18.14 | $18.14 | 72,717 |
| 2015-09-22 | $17.15 | $17.59 | $16.99 | $17.55 | $17.55 | 55,255 |
| 2015-09-21 | $17.80 | $18.33 | $17.01 | $17.10 | $17.10 | 74,683 |
| 2015-09-18 | $16.95 | $17.34 | $16.81 | $17.34 | $17.34 | 51,048 |
| 2015-09-17 | $17.02 | $17.30 | $16.81 | $17.19 | $17.19 | 16,490 |
| 2015-09-16 | $16.89 | $17.19 | $16.82 | $16.83 | $16.83 | 11,174 |
| 2015-09-15 | $17.50 | $17.80 | $16.58 | $16.87 | $16.87 | 25,317 |
| 2015-09-14 | $16.32 | $17.05 | $16.21 | $16.85 | $16.85 | 78,130 |
| 2015-09-11 | $15.95 | $16.20 | $15.85 | $15.86 | $15.86 | 81,333 |
| 2015-09-10 | $16.02 | $16.14 | $15.82 | $15.91 | $15.91 | 10,843 |
| 2015-09-09 | $15.66 | $16.05 | $15.65 | $15.87 | $15.87 | 8,477 |
| 2015-09-08 | $16.08 | $16.08 | $15.48 | $15.65 | $15.65 | 27,121 |
| 2015-09-04 | $16.17 | $16.24 | $15.70 | $15.70 | $15.70 | 21,969 |
| 2015-09-03 | $15.93 | $16.15 | $15.93 | $16.05 | $16.05 | 12,439 |
Delta Apparel Inc (DLA) News Headlines
Recent Delta Apparel Inc (DLA) News
Similar Companies to Delta Apparel Inc (DLA) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |