EVI Industries Inc (EVI) Exchange: NYSE MKT
Data as of May 2, 2025
$16.82 ($0.69) 4.28%
EVI Industries Inc - Daily Information
Click for more stock information on EVI Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.99 |
| Previous Close | $16.82 |
| High | $16.85 |
| Low | $14.99 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $16.82 |
| Adjusted High | $16.85 |
| Adjusted Low | $14.99 |
About EVI Industries Inc (EVI)
EVI Industries Inc (EVI) is a publicly traded company that offers specialty chemicals and related services for industrial, agricultural and commercial applications. Founded in 1924, EVI Industries Inc has grown exponentially, operating in more than 15 countries with over 50 production facilities. EVI Industries has a strong commitment to research and development, which has enabled the company to extend its product line and meet customer expectations. Additionally, the company has a unique pricing model with competitive pricing, allowing it to expand into new markets. EVI Industries Inc also has a strong commitment to sustainability and to developing new materials that are environmentally friendly and renewable. The company has established long-term partnerships with leading suppliers and distribution networks, which have enabled it to provide customers with efficient and cost-effective services. Â EVI Industries Inc has also initiated various programs that contribute to the local community, including scholarship programs, educational programs, and environmental initiatives.
Invest in EVI Industries Inc (EVI)
Historical Stock Data for EVI Industries Inc (EVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.99 | $16.85 | $14.99 | $16.82 | $16.82 | 7,415 |
| 2025-05-01 | $16.11 | $16.14 | $15.85 | $16.13 | $16.13 | 6,208 |
| 2025-04-30 | $16.36 | $16.42 | $16.13 | $16.13 | $16.13 | 7,209 |
| 2025-04-29 | $16.22 | $16.96 | $16.05 | $16.50 | $16.50 | 8,030 |
| 2025-04-28 | $17.26 | $17.69 | $16.33 | $16.49 | $16.49 | 18,716 |
| 2025-04-25 | $16.54 | $17.23 | $15.68 | $17.22 | $17.22 | 11,646 |
| 2025-04-24 | $16.54 | $16.86 | $15.90 | $16.86 | $16.86 | 6,972 |
| 2025-04-23 | $17.00 | $17.00 | $16.19 | $16.48 | $16.48 | 7,702 |
| 2025-04-22 | $15.47 | $16.60 | $15.47 | $16.60 | $16.60 | 5,987 |
| 2025-04-21 | $15.96 | $15.97 | $15.50 | $15.56 | $15.56 | 10,570 |
| 2025-04-17 | $16.06 | $16.43 | $15.89 | $15.95 | $15.95 | 9,307 |
| 2025-04-16 | $16.52 | $16.52 | $15.92 | $15.92 | $15.92 | 9,035 |
| 2025-04-15 | $16.96 | $17.32 | $16.08 | $16.19 | $16.19 | 12,459 |
| 2025-04-14 | $16.71 | $17.05 | $16.59 | $16.61 | $16.61 | 7,569 |
| 2025-04-11 | $16.61 | $16.79 | $16.50 | $16.79 | $16.79 | 6,642 |
| 2025-04-10 | $17.38 | $17.38 | $16.41 | $16.41 | $16.41 | 9,250 |
| 2025-04-09 | $17.36 | $18.46 | $16.59 | $18.23 | $18.23 | 15,311 |
| 2025-04-08 | $17.95 | $18.48 | $17.15 | $17.35 | $17.35 | 15,230 |
| 2025-04-07 | $16.26 | $17.59 | $16.26 | $17.59 | $17.59 | 14,555 |
| 2025-04-04 | $17.15 | $17.54 | $16.50 | $16.80 | $16.80 | 15,259 |
| 2025-04-03 | $16.90 | $17.99 | $16.90 | $17.73 | $17.73 | 26,782 |
| 2025-04-02 | $17.06 | $17.87 | $17.06 | $17.57 | $17.57 | 13,466 |
| 2025-04-01 | $17.01 | $17.64 | $16.82 | $17.36 | $17.36 | 19,163 |
| 2025-03-31 | $17.00 | $17.35 | $16.59 | $16.78 | $16.78 | 20,886 |
| 2025-03-28 | $18.50 | $18.82 | $17.02 | $17.13 | $17.13 | 15,581 |
| 2025-03-27 | $18.31 | $18.73 | $18.17 | $18.73 | $18.73 | 13,890 |
| 2025-03-26 | $18.42 | $18.61 | $18.35 | $18.61 | $18.61 | 12,558 |
| 2025-03-25 | $18.00 | $18.63 | $17.91 | $18.63 | $18.63 | 27,834 |
| 2025-03-24 | $18.37 | $18.94 | $17.52 | $18.48 | $18.48 | 21,639 |
| 2025-03-21 | $18.24 | $19.10 | $17.00 | $18.00 | $18.00 | 143,476 |
| 2025-03-20 | $20.39 | $20.50 | $18.14 | $18.56 | $18.56 | 59,440 |
| 2025-03-19 | $19.10 | $20.95 | $19.10 | $20.75 | $20.75 | 16,633 |
| 2025-03-18 | $18.36 | $19.10 | $18.32 | $19.10 | $19.10 | 19,419 |
| 2025-03-17 | $18.00 | $18.26 | $17.83 | $18.24 | $18.24 | 18,730 |
| 2025-03-14 | $18.75 | $18.75 | $17.85 | $18.00 | $18.00 | 11,633 |
| 2025-03-13 | $18.00 | $18.29 | $17.62 | $17.62 | $17.62 | 8,405 |
| 2025-03-12 | $17.68 | $18.00 | $17.51 | $18.00 | $18.00 | 8,980 |
| 2025-03-11 | $17.25 | $17.69 | $17.19 | $17.25 | $17.25 | 13,535 |
| 2025-03-10 | $17.74 | $17.75 | $17.14 | $17.33 | $17.33 | 9,954 |
| 2025-03-07 | $17.49 | $17.76 | $17.42 | $17.58 | $17.58 | 8,142 |
| 2025-03-06 | $17.43 | $17.95 | $17.23 | $17.81 | $17.81 | 5,832 |
| 2025-03-05 | $17.21 | $17.68 | $17.19 | $17.44 | $17.44 | 7,051 |
| 2025-03-04 | $16.54 | $17.27 | $16.54 | $17.20 | $17.20 | 8,108 |
| 2025-03-03 | $16.99 | $17.29 | $16.89 | $16.89 | $16.89 | 11,804 |
| 2025-02-28 | $16.80 | $17.68 | $16.72 | $17.32 | $17.32 | 23,613 |
| 2025-02-27 | $17.11 | $17.82 | $16.80 | $16.80 | $16.80 | 10,072 |
| 2025-02-26 | $16.80 | $17.51 | $16.80 | $17.49 | $17.49 | 15,556 |
| 2025-02-25 | $16.43 | $16.74 | $16.30 | $16.57 | $16.57 | 14,126 |
| 2025-02-24 | $16.61 | $16.72 | $16.11 | $16.27 | $16.27 | 11,658 |
| 2025-02-21 | $16.90 | $16.90 | $16.20 | $16.20 | $16.20 | 10,286 |
| 2025-02-20 | $16.85 | $17.12 | $16.72 | $16.72 | $16.72 | 8,154 |
| 2025-02-19 | $17.89 | $17.90 | $16.97 | $16.97 | $16.97 | 16,877 |
| 2025-02-18 | $16.00 | $17.07 | $15.97 | $17.04 | $17.04 | 25,173 |
| 2025-02-14 | $16.76 | $16.76 | $16.24 | $16.71 | $16.71 | 6,504 |
| 2025-02-13 | $16.01 | $16.56 | $16.01 | $16.52 | $16.52 | 10,879 |
| 2025-02-12 | $16.55 | $16.61 | $16.01 | $16.01 | $16.01 | 16,946 |
| 2025-02-11 | $17.41 | $18.20 | $16.96 | $17.00 | $17.00 | 16,067 |
| 2025-02-10 | $18.00 | $18.59 | $18.00 | $18.16 | $18.16 | 7,454 |
| 2025-02-07 | $17.90 | $17.90 | $17.55 | $17.79 | $17.79 | 7,861 |
| 2025-02-06 | $18.38 | $18.38 | $17.50 | $18.25 | $18.25 | 5,470 |
| 2025-02-05 | $17.35 | $18.12 | $17.28 | $17.96 | $17.96 | 6,473 |
| 2025-02-04 | $17.12 | $17.77 | $16.85 | $17.53 | $17.53 | 14,563 |
| 2025-02-03 | $16.56 | $17.61 | $16.56 | $17.49 | $17.49 | 19,112 |
| 2025-01-31 | $17.45 | $17.48 | $17.02 | $17.34 | $17.34 | 9,182 |
| 2025-01-30 | $17.59 | $17.82 | $17.00 | $17.82 | $17.82 | 12,248 |
| 2025-01-29 | $17.49 | $17.89 | $16.56 | $17.25 | $17.25 | 20,530 |
| 2025-01-28 | $18.20 | $18.20 | $17.48 | $17.82 | $17.82 | 13,267 |
| 2025-01-27 | $17.28 | $18.75 | $17.26 | $18.64 | $18.64 | 35,672 |
| 2025-01-24 | $17.50 | $17.50 | $17.03 | $17.49 | $17.49 | 18,192 |
| 2025-01-23 | $17.18 | $18.00 | $17.01 | $17.40 | $17.40 | 13,643 |
| 2025-01-22 | $16.90 | $17.65 | $16.87 | $17.18 | $17.18 | 23,508 |
| 2025-01-21 | $16.51 | $17.25 | $16.51 | $17.21 | $17.21 | 22,580 |
| 2025-01-17 | $16.90 | $17.37 | $16.79 | $17.01 | $17.01 | 23,059 |
| 2025-01-16 | $16.73 | $16.96 | $16.31 | $16.90 | $16.90 | 18,446 |
| 2025-01-15 | $17.58 | $17.69 | $16.81 | $16.98 | $16.98 | 21,077 |
| 2025-01-14 | $16.87 | $17.50 | $16.72 | $17.26 | $17.26 | 17,693 |
| 2025-01-13 | $16.31 | $17.00 | $16.27 | $17.00 | $17.00 | 15,971 |
| 2025-01-10 | $16.70 | $16.82 | $16.34 | $16.80 | $16.80 | 24,489 |
| 2025-01-08 | $16.55 | $16.98 | $16.55 | $16.74 | $16.74 | 6,360 |
| 2025-01-07 | $17.55 | $17.57 | $16.61 | $16.96 | $16.96 | 16,270 |
| 2025-01-06 | $16.60 | $17.33 | $16.47 | $17.21 | $17.21 | 25,160 |
| 2025-01-03 | $16.95 | $16.95 | $16.35 | $16.85 | $16.85 | 7,243 |
| 2025-01-02 | $17.12 | $17.12 | $16.32 | $16.93 | $16.93 | 15,650 |
| 2024-12-31 | $17.02 | $17.06 | $16.34 | $16.35 | $16.35 | 19,468 |
| 2024-12-30 | $16.93 | $17.07 | $16.69 | $17.01 | $17.01 | 14,450 |
| 2024-12-27 | $18.00 | $18.00 | $16.97 | $17.18 | $17.18 | 20,787 |
| 2024-12-26 | $17.59 | $18.02 | $17.13 | $18.02 | $18.02 | 11,269 |
| 2024-12-24 | $17.45 | $17.45 | $17.32 | $17.32 | $17.32 | 2,204 |
| 2024-12-23 | $17.56 | $17.59 | $17.18 | $17.43 | $17.43 | 9,453 |
| 2024-12-20 | $16.53 | $17.81 | $16.53 | $17.42 | $17.42 | 23,812 |
| 2024-12-19 | $17.02 | $17.51 | $16.91 | $16.96 | $16.96 | 17,766 |
| 2024-12-18 | $18.13 | $18.46 | $17.06 | $17.22 | $17.22 | 18,966 |
| 2024-12-17 | $18.00 | $18.29 | $18.00 | $18.17 | $18.17 | 11,975 |
| 2024-12-16 | $18.21 | $18.50 | $18.01 | $18.05 | $18.05 | 15,252 |
| 2024-12-13 | $18.21 | $18.50 | $18.05 | $18.50 | $18.50 | 6,878 |
| 2024-12-12 | $18.52 | $18.52 | $18.09 | $18.50 | $18.50 | 8,624 |
| 2024-12-11 | $19.00 | $19.61 | $18.67 | $18.84 | $18.84 | 24,341 |
| 2024-12-10 | $19.31 | $19.65 | $19.01 | $19.02 | $19.02 | 14,142 |
| 2024-12-09 | $19.16 | $19.55 | $19.01 | $19.55 | $19.55 | 18,961 |
| 2024-12-06 | $18.15 | $18.81 | $18.09 | $18.81 | $18.81 | 13,284 |
| 2024-12-05 | $18.95 | $18.95 | $18.46 | $18.46 | $18.46 | 12,597 |
| 2024-12-04 | $20.24 | $20.24 | $18.81 | $18.94 | $18.94 | 15,840 |
| 2024-12-03 | $19.23 | $19.62 | $17.98 | $19.21 | $19.21 | 40,947 |
| 2024-12-02 | $19.06 | $19.85 | $18.80 | $18.85 | $18.85 | 15,682 |
| 2024-11-29 | $19.00 | $20.12 | $19.00 | $19.64 | $19.64 | 5,581 |
| 2024-11-27 | $19.40 | $19.40 | $18.53 | $19.06 | $19.06 | 9,615 |
| 2024-11-26 | $19.09 | $20.25 | $18.63 | $18.89 | $18.89 | 7,784 |
| 2024-11-25 | $20.25 | $20.25 | $19.28 | $19.28 | $19.28 | 8,819 |
| 2024-11-22 | $19.77 | $20.24 | $19.31 | $20.08 | $20.08 | 11,349 |
| 2024-11-21 | $18.70 | $19.07 | $17.77 | $19.00 | $19.00 | 12,123 |
| 2024-11-20 | $18.50 | $18.92 | $18.14 | $18.32 | $18.32 | 8,444 |
| 2024-11-19 | $19.10 | $19.21 | $18.20 | $18.41 | $18.41 | 9,435 |
| 2024-11-18 | $19.76 | $19.76 | $18.55 | $18.79 | $18.79 | 17,301 |
| 2024-11-15 | $18.91 | $18.91 | $17.85 | $17.97 | $17.97 | 7,703 |
| 2024-11-14 | $19.44 | $19.44 | $17.95 | $18.44 | $18.44 | 33,252 |
| 2024-11-13 | $20.20 | $20.35 | $19.02 | $19.15 | $19.15 | 12,712 |
| 2024-11-12 | $21.50 | $21.50 | $19.50 | $19.75 | $19.75 | 19,445 |
| 2024-11-11 | $19.38 | $21.52 | $19.36 | $21.25 | $21.25 | 9,517 |
| 2024-11-08 | $20.41 | $20.65 | $19.73 | $19.75 | $19.75 | 12,797 |
| 2024-11-07 | $21.25 | $21.66 | $19.98 | $19.98 | $19.98 | 18,006 |
| 2024-11-06 | $21.00 | $21.76 | $20.50 | $21.76 | $21.76 | 22,757 |
| 2024-11-05 | $20.03 | $20.41 | $19.92 | $20.41 | $20.41 | 13,158 |
| 2024-11-04 | $19.65 | $20.32 | $19.65 | $20.23 | $20.23 | 17,613 |
| 2024-11-01 | $19.83 | $20.13 | $19.65 | $19.98 | $19.98 | 9,358 |
| 2024-10-31 | $20.00 | $20.00 | $19.45 | $19.88 | $19.88 | 12,145 |
| 2024-10-30 | $19.82 | $19.95 | $19.57 | $19.57 | $19.57 | 3,255 |
| 2024-10-29 | $19.84 | $20.32 | $19.55 | $20.24 | $20.24 | 5,818 |
| 2024-10-28 | $19.94 | $20.29 | $19.93 | $20.29 | $20.29 | 3,961 |
| 2024-10-25 | $19.82 | $20.06 | $19.46 | $19.46 | $19.46 | 2,817 |
| 2024-10-24 | $19.90 | $19.94 | $19.44 | $19.47 | $19.47 | 2,700 |
| 2024-10-23 | $19.40 | $20.07 | $19.40 | $19.83 | $19.83 | 3,079 |
| 2024-10-22 | $19.62 | $19.62 | $19.34 | $19.51 | $19.51 | 38,928 |
| 2024-10-21 | $19.27 | $19.95 | $19.20 | $19.22 | $19.22 | 5,199 |
| 2024-10-18 | $20.12 | $20.12 | $19.61 | $20.04 | $20.04 | 6,483 |
| 2024-10-17 | $19.99 | $20.40 | $19.50 | $20.01 | $20.01 | 6,534 |
| 2024-10-16 | $19.40 | $20.03 | $19.23 | $20.03 | $20.03 | 8,354 |
| 2024-10-15 | $18.87 | $19.36 | $18.87 | $19.11 | $19.11 | 11,057 |
| 2024-10-14 | $18.93 | $19.61 | $18.93 | $19.50 | $19.50 | 4,939 |
| 2024-10-11 | $18.88 | $19.70 | $18.31 | $19.24 | $19.24 | 49,519 |
| 2024-10-10 | $19.25 | $19.25 | $18.62 | $18.62 | $18.62 | 42,917 |
| 2024-10-09 | $19.52 | $19.71 | $19.15 | $19.24 | $19.24 | 4,479 |
| 2024-10-08 | $19.47 | $19.69 | $19.08 | $19.23 | $19.23 | 5,617 |
| 2024-10-07 | $19.35 | $19.69 | $19.01 | $19.69 | $19.69 | 3,467 |
| 2024-10-04 | $19.65 | $19.65 | $19.21 | $19.55 | $19.55 | 10,235 |
| 2024-10-03 | $18.58 | $19.46 | $18.58 | $19.22 | $19.22 | 7,503 |
| 2024-10-02 | $18.06 | $19.41 | $18.06 | $19.40 | $19.40 | 8,232 |
| 2024-10-01 | $19.39 | $19.57 | $19.20 | $19.21 | $19.21 | 12,585 |
| 2024-09-30 | $19.60 | $20.19 | $19.01 | $19.33 | $19.33 | 9,312 |
| 2024-09-27 | $19.25 | $19.61 | $19.16 | $19.61 | $19.61 | 5,047 |
| 2024-09-26 | $19.25 | $19.42 | $18.95 | $19.25 | $19.25 | 10,190 |
| 2024-09-25 | $19.30 | $19.38 | $19.04 | $19.27 | $18.96 | 7,631 |
| 2024-09-24 | $19.09 | $19.25 | $19.02 | $19.02 | $18.72 | 19,328 |
| 2024-09-23 | $19.47 | $19.50 | $19.20 | $19.25 | $18.94 | 12,568 |
| 2024-09-20 | $19.07 | $19.48 | $19.00 | $19.12 | $19.12 | 40,602 |
| 2024-09-19 | $19.68 | $19.68 | $18.94 | $19.25 | $19.25 | 19,914 |
| 2024-09-18 | $18.61 | $19.57 | $18.61 | $18.92 | $18.92 | 18,796 |
| 2024-09-17 | $19.34 | $19.34 | $18.54 | $19.31 | $19.31 | 27,861 |
| 2024-09-16 | $18.02 | $18.95 | $17.59 | $18.58 | $18.58 | 10,986 |
| 2024-09-13 | $16.97 | $17.80 | $16.74 | $17.80 | $17.80 | 19,695 |
| 2024-09-12 | $16.29 | $17.00 | $16.13 | $16.51 | $16.51 | 5,533 |
| 2024-09-11 | $16.00 | $16.29 | $15.88 | $16.10 | $16.10 | 9,832 |
| 2024-09-10 | $15.84 | $16.12 | $15.59 | $15.59 | $15.59 | 6,455 |
| 2024-09-09 | $16.28 | $16.50 | $15.58 | $15.60 | $15.60 | 11,226 |
| 2024-09-06 | $16.23 | $16.40 | $15.73 | $15.73 | $15.73 | 4,645 |
| 2024-09-05 | $16.56 | $16.90 | $15.93 | $16.16 | $16.16 | 11,689 |
| 2024-09-04 | $15.59 | $16.95 | $15.22 | $16.94 | $16.94 | 13,872 |
| 2024-09-03 | $16.00 | $16.25 | $15.47 | $15.47 | $15.47 | 17,426 |
| 2024-08-30 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2,986 |
| 2024-08-29 | $16.01 | $16.69 | $15.92 | $16.69 | $16.69 | 39,074 |
| 2024-08-28 | $16.47 | $16.63 | $15.40 | $16.09 | $16.09 | 19,228 |
| 2024-08-27 | $17.08 | $17.62 | $16.50 | $16.50 | $16.50 | 17,478 |
| 2024-08-26 | $16.98 | $17.83 | $16.98 | $17.25 | $17.25 | 15,391 |
| 2024-08-23 | $15.54 | $17.06 | $15.50 | $16.95 | $16.95 | 29,122 |
| 2024-08-22 | $16.00 | $16.00 | $15.64 | $15.85 | $15.85 | 2,859 |
| 2024-08-21 | $16.29 | $16.50 | $15.77 | $16.39 | $16.39 | 10,274 |
| 2024-08-20 | $16.52 | $16.72 | $15.54 | $15.74 | $15.74 | 17,987 |
| 2024-08-19 | $16.90 | $17.18 | $16.87 | $16.95 | $16.95 | 6,587 |
| 2024-08-16 | $17.17 | $17.17 | $16.48 | $16.48 | $16.48 | 5,626 |
| 2024-08-15 | $16.08 | $17.35 | $15.75 | $17.35 | $17.35 | 33,392 |
| 2024-08-14 | $15.57 | $15.69 | $14.66 | $15.58 | $15.58 | 18,955 |
| 2024-08-13 | $15.20 | $15.97 | $14.76 | $15.97 | $15.97 | 27,713 |
| 2024-08-12 | $14.68 | $15.43 | $14.60 | $15.43 | $15.43 | 13,659 |
| 2024-08-09 | $16.61 | $16.93 | $14.51 | $15.04 | $15.04 | 54,189 |
| 2024-08-08 | $16.17 | $17.05 | $16.12 | $17.05 | $17.05 | 27,373 |
| 2024-08-07 | $17.35 | $17.96 | $16.02 | $16.21 | $16.21 | 22,778 |
| 2024-08-06 | $16.55 | $17.14 | $16.26 | $16.66 | $16.66 | 12,631 |
| 2024-08-05 | $16.50 | $17.30 | $15.59 | $15.86 | $15.86 | 38,554 |
| 2024-08-02 | $17.81 | $18.47 | $17.03 | $17.03 | $17.03 | 8,469 |
| 2024-08-01 | $20.47 | $21.09 | $18.55 | $18.55 | $18.55 | 29,013 |
| 2024-07-31 | $19.88 | $20.65 | $19.52 | $20.43 | $20.43 | 19,117 |
| 2024-07-30 | $20.89 | $20.89 | $19.27 | $19.63 | $19.63 | 29,326 |
| 2024-07-29 | $21.05 | $21.05 | $19.86 | $20.05 | $20.05 | 30,043 |
| 2024-07-26 | $21.20 | $21.81 | $20.26 | $21.19 | $21.19 | 34,790 |
| 2024-07-25 | $20.57 | $21.28 | $19.47 | $21.28 | $21.28 | 30,330 |
| 2024-07-24 | $20.49 | $21.73 | $20.10 | $20.10 | $20.10 | 20,708 |
| 2024-07-23 | $20.14 | $20.85 | $19.51 | $20.47 | $20.47 | 25,754 |
| 2024-07-22 | $20.39 | $21.04 | $19.99 | $20.19 | $20.19 | 21,987 |
| 2024-07-19 | $20.22 | $21.25 | $19.96 | $19.96 | $19.96 | 21,162 |
| 2024-07-18 | $20.50 | $20.62 | $20.00 | $20.17 | $20.17 | 11,998 |
| 2024-07-17 | $19.85 | $20.22 | $19.85 | $19.86 | $19.86 | 12,063 |
| 2024-07-16 | $20.33 | $21.06 | $19.71 | $19.94 | $19.94 | 39,418 |
| 2024-07-15 | $20.38 | $20.38 | $19.50 | $19.73 | $19.73 | 9,406 |
| 2024-07-12 | $20.00 | $20.39 | $19.49 | $20.00 | $20.00 | 16,110 |
| 2024-07-11 | $18.36 | $19.98 | $17.52 | $19.98 | $19.98 | 25,281 |
| 2024-07-10 | $17.40 | $18.37 | $17.20 | $17.91 | $17.91 | 15,234 |
| 2024-07-09 | $17.40 | $18.26 | $17.24 | $17.78 | $17.78 | 13,938 |
| 2024-07-08 | $17.50 | $17.89 | $16.51 | $17.89 | $17.89 | 14,799 |
| 2024-07-05 | $18.20 | $18.25 | $17.11 | $17.58 | $17.58 | 22,756 |
| 2024-07-03 | $18.75 | $19.37 | $18.75 | $19.05 | $19.05 | 2,691 |
| 2024-07-02 | $17.60 | $19.10 | $17.41 | $18.66 | $18.66 | 11,461 |
| 2024-07-01 | $18.60 | $18.60 | $17.70 | $17.74 | $17.74 | 35,573 |
| 2024-06-28 | $17.49 | $20.00 | $16.00 | $18.92 | $18.92 | 112,787 |
| 2024-06-27 | $17.35 | $17.53 | $17.01 | $17.53 | $17.53 | 10,375 |
| 2024-06-26 | $17.89 | $18.06 | $17.02 | $17.25 | $17.25 | 23,598 |
| 2024-06-25 | $17.67 | $18.12 | $17.16 | $18.12 | $18.12 | 10,591 |
| 2024-06-24 | $18.08 | $18.08 | $17.51 | $17.67 | $17.67 | 8,527 |
| 2024-06-21 | $18.20 | $18.97 | $18.17 | $18.17 | $18.17 | 21,976 |
| 2024-06-20 | $18.49 | $18.91 | $17.75 | $18.30 | $18.30 | 6,336 |
| 2024-06-18 | $18.46 | $18.46 | $17.60 | $17.60 | $17.60 | 12,775 |
| 2024-06-17 | $18.05 | $18.20 | $17.56 | $18.20 | $18.20 | 13,746 |
| 2024-06-14 | $18.64 | $18.77 | $17.71 | $17.74 | $17.74 | 29,237 |
| 2024-06-13 | $19.36 | $19.36 | $19.04 | $19.04 | $19.04 | 3,809 |
| 2024-06-12 | $19.95 | $20.10 | $19.44 | $19.73 | $19.73 | 6,159 |
| 2024-06-11 | $18.61 | $19.53 | $18.61 | $19.53 | $19.53 | 5,800 |
| 2024-06-10 | $18.95 | $19.38 | $18.46 | $18.60 | $18.60 | 7,371 |
| 2024-06-07 | $18.67 | $20.49 | $18.58 | $18.61 | $18.61 | 11,952 |
| 2024-06-06 | $19.25 | $19.85 | $18.73 | $18.73 | $18.73 | 15,525 |
| 2024-06-05 | $19.75 | $20.10 | $19.53 | $19.88 | $19.88 | 8,226 |
| 2024-06-04 | $19.75 | $19.75 | $19.21 | $19.45 | $19.45 | 8,263 |
| 2024-06-03 | $20.91 | $20.91 | $20.16 | $20.16 | $20.16 | 8,671 |
| 2024-05-31 | $21.29 | $21.29 | $20.63 | $20.95 | $20.95 | 7,111 |
| 2024-05-30 | $20.34 | $21.07 | $19.86 | $20.88 | $20.88 | 11,732 |
| 2024-05-29 | $20.61 | $21.25 | $19.85 | $19.85 | $19.85 | 13,267 |
| 2024-05-28 | $21.57 | $21.59 | $20.88 | $20.91 | $20.91 | 71,532 |
| 2024-05-24 | $20.89 | $21.94 | $20.89 | $21.94 | $21.94 | 14,028 |
| 2024-05-23 | $21.56 | $21.90 | $20.80 | $20.80 | $20.80 | 10,095 |
| 2024-05-22 | $21.57 | $22.00 | $21.46 | $21.68 | $21.68 | 5,756 |
| 2024-05-21 | $21.02 | $22.04 | $21.02 | $22.04 | $22.04 | 8,150 |
| 2024-05-20 | $20.21 | $21.53 | $19.76 | $21.53 | $21.53 | 69,790 |
| 2024-05-17 | $20.44 | $21.17 | $20.16 | $20.28 | $20.28 | 11,698 |
| 2024-05-16 | $21.77 | $21.77 | $20.25 | $20.25 | $20.25 | 10,946 |
| 2024-05-15 | $20.18 | $21.00 | $20.18 | $20.38 | $20.38 | 8,801 |
| 2024-05-14 | $21.40 | $21.40 | $20.37 | $20.54 | $20.54 | 8,002 |
| 2024-05-13 | $22.24 | $22.24 | $20.35 | $20.35 | $20.35 | 9,097 |
| 2024-05-10 | $21.87 | $21.87 | $20.82 | $20.82 | $20.82 | 7,128 |
| 2024-05-09 | $21.01 | $22.40 | $21.01 | $22.40 | $22.40 | 9,218 |
| 2024-05-08 | $22.06 | $22.48 | $21.51 | $21.51 | $21.51 | 4,219 |
| 2024-05-07 | $23.16 | $23.75 | $22.01 | $22.39 | $22.39 | 25,345 |
| 2024-05-06 | $22.60 | $23.17 | $22.55 | $22.84 | $22.84 | 6,637 |
| 2024-05-03 | $23.69 | $23.69 | $21.87 | $22.80 | $22.80 | 6,331 |
| 2024-05-02 | $21.66 | $23.30 | $21.59 | $23.24 | $23.24 | 7,968 |
| 2024-05-01 | $21.64 | $21.91 | $21.29 | $21.67 | $21.67 | 7,638 |
| 2024-04-30 | $21.04 | $21.77 | $20.52 | $20.52 | $20.52 | 10,818 |
| 2024-04-29 | $20.75 | $21.71 | $20.75 | $21.47 | $21.47 | 2,980 |
| 2024-04-26 | $21.16 | $21.44 | $20.55 | $21.44 | $21.44 | 6,661 |
| 2024-04-25 | $20.85 | $20.98 | $20.02 | $20.02 | $20.02 | 9,058 |
| 2024-04-24 | $21.40 | $21.84 | $20.69 | $20.69 | $20.69 | 10,788 |
| 2024-04-23 | $21.54 | $22.43 | $21.02 | $21.26 | $21.26 | 5,955 |
| 2024-04-22 | $21.08 | $22.26 | $21.08 | $21.82 | $21.82 | 7,163 |
| 2024-04-19 | $21.33 | $22.17 | $21.33 | $21.98 | $21.98 | 18,047 |
| 2024-04-18 | $21.19 | $21.44 | $21.19 | $21.44 | $21.44 | 6,901 |
| 2024-04-17 | $21.43 | $21.63 | $20.02 | $21.24 | $21.24 | 4,953 |
| 2024-04-16 | $21.24 | $21.94 | $20.63 | $21.29 | $21.29 | 8,969 |
| 2024-04-15 | $22.36 | $22.36 | $21.25 | $21.70 | $21.70 | 7,239 |
| 2024-04-12 | $22.54 | $22.54 | $22.00 | $22.00 | $22.00 | 5,503 |
| 2024-04-11 | $22.50 | $23.45 | $22.50 | $22.82 | $22.82 | 6,421 |
| 2024-04-10 | $24.35 | $24.35 | $22.22 | $22.98 | $22.98 | 14,160 |
| 2024-04-09 | $24.21 | $24.74 | $23.00 | $23.46 | $23.46 | 21,668 |
| 2024-04-08 | $22.82 | $24.73 | $22.82 | $24.10 | $24.10 | 13,012 |
| 2024-04-05 | $23.18 | $23.18 | $23.08 | $23.08 | $23.08 | 3,341 |
| 2024-04-04 | $22.70 | $23.60 | $22.70 | $23.03 | $23.03 | 12,159 |
| 2024-04-03 | $22.50 | $23.30 | $22.50 | $22.94 | $22.94 | 6,705 |
| 2024-04-02 | $22.95 | $22.95 | $22.45 | $22.88 | $22.88 | 4,838 |
| 2024-04-01 | $25.00 | $25.00 | $24.02 | $24.10 | $24.10 | 6,375 |
| 2024-03-28 | $24.53 | $25.38 | $24.08 | $24.90 | $24.90 | 15,813 |
| 2024-03-27 | $24.10 | $25.50 | $24.10 | $25.50 | $25.50 | 18,609 |
| 2024-03-26 | $23.90 | $24.06 | $23.53 | $23.77 | $23.77 | 7,278 |
| 2024-03-25 | $24.21 | $24.21 | $23.26 | $23.71 | $23.71 | 5,201 |
| 2024-03-22 | $24.50 | $24.50 | $23.56 | $23.91 | $23.91 | 9,688 |
| 2024-03-21 | $24.44 | $24.85 | $23.95 | $24.85 | $24.85 | 11,099 |
| 2024-03-20 | $24.35 | $24.94 | $24.03 | $24.03 | $24.03 | 8,223 |
| 2024-03-19 | $23.23 | $24.50 | $23.06 | $24.50 | $24.50 | 22,899 |
| 2024-03-18 | $23.51 | $23.84 | $23.03 | $23.37 | $23.37 | 17,121 |
| 2024-03-15 | $22.26 | $24.58 | $22.26 | $24.01 | $24.01 | 161,971 |
| 2024-03-14 | $21.89 | $22.84 | $21.88 | $22.84 | $22.84 | 14,753 |
| 2024-03-13 | $21.73 | $22.31 | $21.45 | $22.31 | $22.31 | 14,770 |
| 2024-03-12 | $21.53 | $21.99 | $21.35 | $21.71 | $21.71 | 9,244 |
| 2024-03-11 | $21.05 | $21.45 | $20.86 | $21.13 | $21.13 | 8,734 |
| 2024-03-08 | $21.36 | $21.36 | $20.75 | $20.81 | $20.81 | 12,437 |
| 2024-03-07 | $21.30 | $22.08 | $20.97 | $20.97 | $20.97 | 23,072 |
| 2024-03-06 | $21.27 | $22.00 | $21.27 | $21.30 | $21.30 | 10,442 |
| 2024-03-05 | $21.72 | $22.00 | $21.34 | $21.86 | $21.86 | 9,081 |
| 2024-03-04 | $21.98 | $22.25 | $21.77 | $21.94 | $21.94 | 10,343 |
| 2024-03-01 | $21.35 | $21.98 | $21.34 | $21.51 | $21.51 | 15,396 |
| 2024-02-29 | $21.56 | $22.23 | $21.20 | $21.53 | $21.53 | 13,653 |
| 2024-02-28 | $21.14 | $21.29 | $20.73 | $21.26 | $21.26 | 23,446 |
| 2024-02-27 | $21.83 | $21.83 | $21.32 | $21.32 | $21.32 | 10,289 |
| 2024-02-26 | $21.00 | $21.20 | $20.50 | $21.10 | $21.10 | 13,656 |
| 2024-02-23 | $20.87 | $20.87 | $20.21 | $20.77 | $20.77 | 14,901 |
| 2024-02-22 | $20.91 | $21.26 | $20.41 | $20.85 | $20.85 | 15,300 |
| 2024-02-21 | $21.65 | $21.65 | $20.55 | $21.01 | $21.01 | 23,322 |
| 2024-02-20 | $21.31 | $21.69 | $20.96 | $21.18 | $21.18 | 24,419 |
| 2024-02-16 | $22.04 | $22.49 | $20.93 | $21.12 | $21.12 | 12,566 |
| 2024-02-15 | $22.11 | $22.48 | $21.78 | $22.12 | $22.12 | 15,697 |
| 2024-02-14 | $22.40 | $22.78 | $21.92 | $22.08 | $22.08 | 23,947 |
| 2024-02-13 | $23.62 | $23.62 | $22.00 | $22.08 | $22.08 | 32,517 |
| 2024-02-12 | $21.77 | $24.91 | $21.77 | $24.10 | $24.10 | 28,898 |
| 2024-02-09 | $21.62 | $22.90 | $21.54 | $22.30 | $22.30 | 13,376 |
| 2024-02-08 | $21.30 | $22.40 | $20.95 | $21.18 | $21.18 | 25,002 |
| 2024-02-07 | $21.82 | $21.82 | $21.31 | $21.35 | $21.35 | 5,423 |
| 2024-02-06 | $21.41 | $22.02 | $21.39 | $22.02 | $22.02 | 17,618 |
| 2024-02-05 | $22.40 | $22.70 | $21.07 | $21.07 | $21.07 | 20,579 |
| 2024-02-02 | $22.24 | $23.10 | $22.24 | $22.89 | $22.89 | 6,762 |
| 2024-02-01 | $22.93 | $23.77 | $22.18 | $22.18 | $22.18 | 13,481 |
| 2024-01-31 | $21.90 | $23.39 | $21.77 | $23.09 | $23.09 | 22,538 |
| 2024-01-30 | $21.97 | $21.97 | $21.90 | $21.90 | $21.90 | 1,975 |
| 2024-01-29 | $21.59 | $22.20 | $21.59 | $21.74 | $21.74 | 24,519 |
| 2024-01-26 | $21.72 | $22.00 | $21.66 | $22.00 | $22.00 | 10,795 |
| 2024-01-25 | $22.24 | $22.55 | $21.70 | $21.99 | $21.99 | 20,282 |
| 2024-01-24 | $21.72 | $22.69 | $21.40 | $21.91 | $21.91 | 29,824 |
| 2024-01-23 | $22.15 | $22.43 | $21.85 | $22.01 | $22.01 | 26,993 |
| 2024-01-22 | $21.14 | $22.70 | $21.14 | $22.10 | $22.10 | 21,363 |
| 2024-01-19 | $20.90 | $21.39 | $20.46 | $21.26 | $21.26 | 18,850 |
| 2024-01-18 | $20.49 | $21.38 | $20.39 | $20.64 | $20.64 | 19,457 |
| 2024-01-17 | $20.93 | $20.93 | $20.58 | $20.59 | $20.59 | 6,271 |
| 2024-01-16 | $21.48 | $21.60 | $20.60 | $20.81 | $20.81 | 13,514 |
| 2024-01-12 | $20.85 | $21.64 | $20.85 | $21.35 | $21.35 | 16,808 |
| 2024-01-11 | $20.36 | $20.86 | $20.18 | $20.83 | $20.83 | 16,074 |
| 2024-01-10 | $20.58 | $20.73 | $20.30 | $20.73 | $20.73 | 10,049 |
| 2024-01-09 | $20.19 | $20.65 | $20.19 | $20.41 | $20.41 | 10,885 |
| 2024-01-08 | $20.25 | $20.50 | $19.75 | $20.38 | $20.38 | 17,652 |
| 2024-01-05 | $20.31 | $20.93 | $19.62 | $19.82 | $19.82 | 19,304 |
| 2024-01-04 | $21.31 | $21.52 | $20.06 | $20.31 | $20.31 | 25,723 |
| 2024-01-03 | $22.02 | $22.61 | $20.61 | $20.98 | $20.98 | 37,256 |
| 2024-01-02 | $23.31 | $23.70 | $21.89 | $22.20 | $22.20 | 32,063 |
| 2023-12-29 | $23.22 | $24.01 | $23.20 | $23.73 | $23.73 | 27,872 |
| 2023-12-28 | $23.28 | $24.08 | $22.45 | $23.33 | $23.33 | 38,980 |
| 2023-12-27 | $24.00 | $24.37 | $23.07 | $23.33 | $23.33 | 39,191 |
| 2023-12-26 | $24.00 | $24.31 | $23.82 | $24.00 | $24.00 | 15,222 |
| 2023-12-22 | $23.85 | $24.39 | $23.69 | $23.99 | $23.99 | 13,367 |
| 2023-12-21 | $23.80 | $24.38 | $23.80 | $24.26 | $24.26 | 18,366 |
| 2023-12-20 | $24.18 | $24.95 | $23.53 | $23.97 | $23.97 | 27,370 |
| 2023-12-19 | $23.67 | $24.45 | $23.51 | $23.89 | $23.89 | 20,329 |
| 2023-12-18 | $23.66 | $24.38 | $23.50 | $23.63 | $23.63 | 35,023 |
| 2023-12-15 | $25.06 | $25.25 | $23.45 | $23.60 | $23.60 | 57,181 |
| 2023-12-14 | $25.25 | $25.80 | $24.67 | $24.67 | $24.67 | 30,019 |
| 2023-12-13 | $24.92 | $25.73 | $24.78 | $25.23 | $25.23 | 36,471 |
| 2023-12-12 | $24.38 | $26.02 | $24.38 | $25.25 | $25.25 | 26,573 |
| 2023-12-11 | $25.78 | $26.37 | $25.76 | $26.17 | $26.17 | 20,281 |
| 2023-12-08 | $26.65 | $26.69 | $26.26 | $26.37 | $26.37 | 10,576 |
| 2023-12-07 | $27.00 | $27.00 | $26.66 | $26.68 | $26.68 | 7,944 |
| 2023-12-06 | $26.35 | $26.99 | $26.05 | $26.99 | $26.99 | 21,221 |
| 2023-12-05 | $25.25 | $26.15 | $25.25 | $25.72 | $25.72 | 25,251 |
| 2023-12-04 | $26.01 | $26.73 | $25.76 | $26.15 | $26.15 | 16,784 |
| 2023-12-01 | $25.55 | $26.56 | $25.46 | $26.00 | $26.00 | 35,545 |
| 2023-11-30 | $25.63 | $26.29 | $25.19 | $25.90 | $25.90 | 28,973 |
| 2023-11-29 | $25.98 | $26.30 | $25.31 | $26.00 | $26.00 | 7,843 |
| 2023-11-28 | $25.99 | $27.00 | $25.94 | $25.94 | $25.94 | 24,976 |
| 2023-11-27 | $26.43 | $26.48 | $26.01 | $26.01 | $26.01 | 15,723 |
| 2023-11-24 | $26.00 | $26.50 | $25.83 | $26.20 | $26.20 | 6,812 |
| 2023-11-22 | $24.80 | $26.03 | $24.65 | $25.88 | $25.88 | 7,440 |
| 2023-11-21 | $23.44 | $25.70 | $23.44 | $24.68 | $24.68 | 26,753 |
| 2023-11-20 | $24.41 | $25.00 | $24.17 | $24.17 | $24.17 | 18,603 |
| 2023-11-17 | $24.21 | $25.05 | $22.54 | $24.69 | $24.69 | 32,413 |
| 2023-11-16 | $24.00 | $24.21 | $23.85 | $23.85 | $23.85 | 7,833 |
| 2023-11-15 | $25.00 | $25.00 | $24.30 | $24.30 | $24.30 | 6,862 |
| 2023-11-14 | $25.50 | $25.68 | $24.78 | $25.28 | $25.28 | 17,549 |
| 2023-11-13 | $24.38 | $25.25 | $24.38 | $24.52 | $24.52 | 5,494 |
| 2023-11-10 | $24.45 | $24.48 | $24.00 | $24.48 | $24.48 | 9,953 |
| 2023-11-09 | $24.62 | $24.68 | $23.46 | $24.12 | $24.12 | 15,791 |
| 2023-11-08 | $25.35 | $25.35 | $23.72 | $24.26 | $24.26 | 14,819 |
| 2023-11-07 | $26.69 | $27.01 | $25.32 | $25.98 | $25.98 | 36,830 |
| 2023-11-06 | $26.85 | $27.24 | $26.26 | $26.50 | $26.50 | 11,002 |
| 2023-11-03 | $27.48 | $27.90 | $26.37 | $26.86 | $26.86 | 15,225 |
| 2023-11-02 | $25.55 | $27.06 | $25.55 | $25.92 | $25.92 | 28,237 |
| 2023-11-01 | $25.72 | $26.00 | $25.31 | $25.89 | $25.89 | 7,431 |
| 2023-10-31 | $25.84 | $26.50 | $24.73 | $25.73 | $25.73 | 6,256 |
| 2023-10-30 | $25.04 | $25.84 | $24.80 | $25.84 | $25.84 | 14,349 |
| 2023-10-27 | $25.15 | $25.60 | $24.45 | $25.04 | $25.04 | 23,776 |
| 2023-10-26 | $24.21 | $25.23 | $24.05 | $25.02 | $25.02 | 14,362 |
| 2023-10-25 | $24.11 | $24.77 | $24.10 | $24.10 | $24.10 | 5,775 |
| 2023-10-24 | $25.00 | $25.52 | $23.72 | $24.39 | $24.39 | 33,486 |
| 2023-10-23 | $26.34 | $26.34 | $24.68 | $24.70 | $24.70 | 41,293 |
| 2023-10-20 | $26.99 | $26.99 | $25.41 | $25.80 | $25.80 | 11,130 |
| 2023-10-19 | $27.28 | $27.84 | $26.75 | $27.00 | $27.00 | 18,375 |
| 2023-10-18 | $27.35 | $27.35 | $26.56 | $27.00 | $27.00 | 10,118 |
| 2023-10-17 | $27.38 | $27.87 | $27.00 | $27.46 | $27.46 | 11,447 |
| 2023-10-16 | $27.00 | $27.86 | $27.00 | $27.10 | $27.10 | 13,685 |
| 2023-10-13 | $26.40 | $27.03 | $26.20 | $27.00 | $27.00 | 8,973 |
| 2023-10-12 | $28.23 | $28.65 | $26.60 | $26.60 | $26.33 | 18,687 |
| 2023-10-11 | $27.98 | $28.62 | $27.47 | $27.99 | $27.70 | 8,725 |
| 2023-10-10 | $27.38 | $28.33 | $27.38 | $27.95 | $27.66 | 11,679 |
| 2023-10-09 | $26.07 | $27.49 | $26.07 | $27.00 | $26.72 | 21,724 |
| 2023-10-06 | $25.13 | $26.41 | $25.13 | $26.41 | $26.41 | 23,807 |
| 2023-10-05 | $23.69 | $26.29 | $23.69 | $25.11 | $25.11 | 15,326 |
| 2023-10-04 | $22.10 | $23.09 | $22.10 | $22.79 | $22.79 | 12,754 |
| 2023-10-03 | $23.20 | $23.40 | $22.00 | $22.25 | $22.25 | 11,912 |
| 2023-10-02 | $23.77 | $24.50 | $23.08 | $23.24 | $23.24 | 10,746 |
| 2023-09-29 | $24.45 | $24.99 | $24.45 | $24.82 | $24.82 | 6,012 |
| 2023-09-28 | $24.74 | $24.74 | $24.41 | $24.46 | $24.46 | 5,692 |
| 2023-09-27 | $23.64 | $24.83 | $23.55 | $24.44 | $24.44 | 5,812 |
| 2023-09-26 | $22.75 | $23.70 | $22.75 | $23.50 | $23.50 | 6,571 |
| 2023-09-25 | $24.50 | $24.50 | $22.64 | $22.87 | $22.87 | 72,108 |
| 2023-09-22 | $25.37 | $25.89 | $24.67 | $24.82 | $24.82 | 41,804 |
| 2023-09-21 | $25.60 | $26.81 | $25.19 | $25.19 | $25.19 | 27,703 |
| 2023-09-20 | $26.98 | $27.29 | $25.61 | $25.91 | $25.91 | 77,188 |
| 2023-09-19 | $26.08 | $27.52 | $25.75 | $27.05 | $27.05 | 34,834 |
| 2023-09-18 | $26.47 | $26.47 | $25.77 | $26.01 | $26.01 | 14,121 |
| 2023-09-15 | $25.50 | $26.91 | $25.30 | $26.91 | $26.91 | 65,877 |
| 2023-09-14 | $25.66 | $26.72 | $25.41 | $25.41 | $25.41 | 27,350 |
| 2023-09-13 | $27.80 | $27.96 | $25.08 | $25.61 | $25.61 | 49,867 |
| 2023-09-12 | $27.44 | $27.95 | $27.44 | $27.79 | $27.79 | 9,226 |
| 2023-09-11 | $27.23 | $28.00 | $27.07 | $27.59 | $27.59 | 22,655 |
| 2023-09-08 | $26.87 | $28.00 | $26.85 | $27.40 | $27.40 | 22,517 |
| 2023-09-07 | $26.56 | $26.85 | $26.56 | $26.85 | $26.85 | 13,913 |
| 2023-09-06 | $26.31 | $26.90 | $26.31 | $26.65 | $26.65 | 4,319 |
| 2023-09-05 | $26.56 | $26.76 | $26.20 | $26.20 | $26.20 | 3,539 |
| 2023-09-01 | $26.85 | $27.00 | $26.42 | $26.60 | $26.60 | 11,341 |
| 2023-08-31 | $26.48 | $26.85 | $26.42 | $26.42 | $26.42 | 7,196 |
| 2023-08-30 | $26.66 | $26.66 | $25.74 | $26.36 | $26.36 | 5,083 |
| 2023-08-29 | $25.65 | $26.77 | $25.65 | $26.61 | $26.61 | 13,942 |
| 2023-08-28 | $25.90 | $26.52 | $25.48 | $25.67 | $25.67 | 24,194 |
| 2023-08-25 | $25.39 | $26.49 | $25.39 | $25.85 | $25.85 | 7,083 |
| 2023-08-24 | $25.87 | $26.14 | $25.87 | $26.12 | $26.12 | 4,406 |
| 2023-08-23 | $25.80 | $26.13 | $25.78 | $25.85 | $25.85 | 5,330 |
| 2023-08-22 | $25.66 | $26.87 | $25.45 | $25.59 | $25.59 | 20,887 |
| 2023-08-21 | $25.63 | $25.92 | $25.59 | $25.77 | $25.77 | 2,534 |
| 2023-08-18 | $25.41 | $26.50 | $25.41 | $25.56 | $25.56 | 19,151 |
| 2023-08-17 | $25.93 | $25.96 | $25.32 | $25.65 | $25.65 | 21,889 |
| 2023-08-16 | $26.00 | $26.79 | $25.65 | $25.65 | $25.65 | 24,358 |
| 2023-08-15 | $26.28 | $26.49 | $25.95 | $25.95 | $25.95 | 8,000 |
| 2023-08-14 | $25.46 | $26.46 | $25.01 | $26.34 | $26.34 | 31,147 |
| 2023-08-11 | $25.40 | $26.09 | $25.32 | $25.65 | $25.65 | 28,240 |
| 2023-08-10 | $26.19 | $26.40 | $25.23 | $25.59 | $25.59 | 32,183 |
| 2023-08-09 | $25.88 | $26.95 | $24.96 | $26.33 | $26.33 | 36,357 |
| 2023-08-08 | $24.25 | $25.98 | $24.25 | $25.51 | $25.51 | 13,191 |
| 2023-08-07 | $24.19 | $24.82 | $23.52 | $24.82 | $24.82 | 75,090 |
| 2023-08-04 | $25.02 | $25.02 | $24.00 | $24.26 | $24.26 | 9,412 |
| 2023-08-03 | $25.28 | $26.03 | $24.87 | $25.03 | $25.03 | 15,430 |
| 2023-08-02 | $24.90 | $25.86 | $24.90 | $25.68 | $25.68 | 8,720 |
| 2023-08-01 | $24.14 | $25.33 | $24.14 | $25.18 | $25.18 | 10,984 |
| 2023-07-31 | $24.65 | $25.49 | $24.65 | $25.44 | $25.44 | 12,934 |
| 2023-07-28 | $24.23 | $24.88 | $24.19 | $24.51 | $24.51 | 7,253 |
| 2023-07-27 | $24.95 | $24.95 | $23.75 | $24.29 | $24.29 | 19,197 |
| 2023-07-26 | $26.52 | $26.86 | $24.34 | $24.63 | $24.63 | 51,324 |
| 2023-07-25 | $26.10 | $28.49 | $25.63 | $26.47 | $26.47 | 72,225 |
| 2023-07-24 | $25.15 | $27.32 | $25.01 | $26.11 | $26.11 | 65,499 |
| 2023-07-21 | $26.31 | $26.31 | $25.13 | $25.23 | $25.23 | 37,315 |
| 2023-07-20 | $26.50 | $26.59 | $25.90 | $26.16 | $26.16 | 19,463 |
| 2023-07-19 | $26.04 | $26.93 | $25.60 | $26.50 | $26.50 | 56,546 |
| 2023-07-18 | $24.88 | $26.26 | $24.43 | $26.26 | $26.26 | 25,903 |
| 2023-07-17 | $24.17 | $24.90 | $23.81 | $24.65 | $24.65 | 17,301 |
| 2023-07-14 | $23.96 | $24.00 | $23.56 | $23.59 | $23.59 | 6,294 |
| 2023-07-13 | $23.57 | $24.40 | $23.20 | $24.15 | $24.15 | 25,110 |
| 2023-07-12 | $23.25 | $23.50 | $22.80 | $23.01 | $23.01 | 8,902 |
| 2023-07-11 | $22.93 | $23.46 | $22.65 | $22.89 | $22.89 | 15,427 |
| 2023-07-10 | $21.61 | $23.13 | $21.59 | $22.94 | $22.94 | 33,337 |
| 2023-07-07 | $21.00 | $22.19 | $20.79 | $21.95 | $21.95 | 37,577 |
| 2023-07-06 | $21.63 | $21.96 | $20.66 | $20.87 | $20.87 | 17,394 |
| 2023-07-05 | $21.62 | $22.36 | $21.24 | $21.60 | $21.60 | 16,020 |
| 2023-07-03 | $21.96 | $22.40 | $21.90 | $21.90 | $21.90 | 4,350 |
| 2023-06-30 | $20.80 | $22.00 | $20.21 | $22.00 | $22.00 | 34,844 |
| 2023-06-29 | $20.31 | $21.20 | $19.85 | $21.02 | $21.02 | 16,620 |
| 2023-06-28 | $20.40 | $20.83 | $19.95 | $20.28 | $20.28 | 39,514 |
| 2023-06-27 | $21.61 | $21.86 | $20.40 | $20.40 | $20.40 | 47,729 |
| 2023-06-26 | $22.20 | $22.70 | $21.01 | $21.60 | $21.60 | 34,704 |
| 2023-06-23 | $23.55 | $24.73 | $21.48 | $22.30 | $22.30 | 526,376 |
| 2023-06-22 | $23.39 | $24.48 | $23.19 | $24.40 | $24.40 | 21,817 |
| 2023-06-21 | $22.63 | $23.99 | $22.63 | $23.31 | $23.31 | 21,671 |
| 2023-06-20 | $22.46 | $23.23 | $22.12 | $22.99 | $22.99 | 20,001 |
| 2023-06-16 | $22.03 | $22.33 | $21.56 | $21.89 | $21.89 | 16,560 |
| 2023-06-15 | $21.01 | $22.11 | $21.01 | $21.34 | $21.34 | 20,699 |
| 2023-06-14 | $23.19 | $23.98 | $21.20 | $21.20 | $21.20 | 12,253 |
| 2023-06-13 | $23.67 | $23.67 | $22.43 | $22.43 | $22.43 | 7,096 |
| 2023-06-12 | $24.28 | $24.84 | $23.00 | $23.30 | $23.30 | 23,401 |
| 2023-06-09 | $25.17 | $25.29 | $24.28 | $24.28 | $24.28 | 18,278 |
| 2023-06-08 | $23.89 | $25.25 | $23.89 | $25.12 | $25.12 | 16,581 |
| 2023-06-07 | $21.96 | $24.39 | $21.59 | $24.38 | $24.38 | 13,978 |
| 2023-06-06 | $21.66 | $22.85 | $21.66 | $22.64 | $22.64 | 7,319 |
| 2023-06-05 | $21.37 | $21.95 | $21.37 | $21.78 | $21.78 | 4,678 |
| 2023-06-02 | $20.11 | $22.00 | $20.07 | $21.37 | $21.37 | 9,366 |
| 2023-06-01 | $19.49 | $20.30 | $19.13 | $20.26 | $20.26 | 6,494 |
| 2023-05-31 | $19.00 | $19.55 | $18.58 | $19.28 | $19.28 | 24,579 |
| 2023-05-30 | $18.92 | $19.58 | $18.76 | $18.96 | $18.96 | 12,185 |
| 2023-05-26 | $18.68 | $19.40 | $18.47 | $18.88 | $18.88 | 21,784 |
| 2023-05-25 | $19.34 | $19.34 | $18.68 | $18.70 | $18.70 | 9,356 |
| 2023-05-24 | $19.50 | $19.79 | $18.98 | $18.98 | $18.98 | 8,277 |
| 2023-05-23 | $19.47 | $19.84 | $19.01 | $19.10 | $19.10 | 18,406 |
| 2023-05-22 | $19.40 | $19.47 | $18.95 | $19.47 | $19.47 | 10,577 |
| 2023-05-19 | $19.25 | $19.78 | $18.91 | $19.05 | $19.05 | 28,917 |
| 2023-05-18 | $20.45 | $20.45 | $18.54 | $19.16 | $19.16 | 23,982 |
| 2023-05-17 | $20.56 | $20.90 | $20.05 | $20.35 | $20.35 | 31,626 |
| 2023-05-16 | $20.08 | $21.00 | $19.60 | $20.53 | $20.53 | 32,924 |
| 2023-05-15 | $20.03 | $20.75 | $19.50 | $20.48 | $20.48 | 20,142 |
| 2023-05-12 | $19.94 | $20.45 | $19.60 | $20.16 | $20.16 | 8,964 |
| 2023-05-11 | $20.17 | $20.25 | $19.88 | $20.08 | $20.08 | 5,580 |
| 2023-05-10 | $20.24 | $20.25 | $20.00 | $20.01 | $20.01 | 6,407 |
| 2023-05-09 | $20.01 | $20.30 | $19.98 | $20.02 | $20.02 | 4,996 |
| 2023-05-08 | $20.34 | $21.02 | $19.90 | $20.16 | $20.16 | 16,978 |
| 2023-05-05 | $19.43 | $20.39 | $19.43 | $20.33 | $20.33 | 6,980 |
| 2023-05-04 | $19.61 | $19.62 | $18.85 | $19.62 | $19.62 | 4,896 |
| 2023-05-03 | $18.50 | $19.65 | $18.25 | $18.91 | $18.91 | 26,353 |
| 2023-05-02 | $18.99 | $19.05 | $18.57 | $18.57 | $18.57 | 8,922 |
| 2023-05-01 | $19.63 | $19.67 | $19.05 | $19.05 | $19.05 | 4,849 |
| 2023-04-28 | $19.37 | $19.93 | $19.24 | $19.93 | $19.93 | 4,661 |
| 2023-04-27 | $19.09 | $19.38 | $18.94 | $19.38 | $19.38 | 3,625 |
| 2023-04-26 | $17.99 | $19.03 | $17.95 | $19.03 | $19.03 | 18,123 |
| 2023-04-25 | $18.24 | $18.67 | $17.56 | $17.72 | $17.72 | 43,009 |
| 2023-04-24 | $17.69 | $19.21 | $17.69 | $18.42 | $18.42 | 10,190 |
| 2023-04-21 | $18.16 | $18.29 | $17.56 | $17.56 | $17.56 | 6,525 |
| 2023-04-20 | $17.74 | $18.41 | $17.38 | $18.37 | $18.37 | 21,471 |
| 2023-04-19 | $18.44 | $18.92 | $17.75 | $17.98 | $17.98 | 121,394 |
| 2023-04-18 | $19.59 | $19.68 | $18.50 | $18.50 | $18.50 | 52,067 |
| 2023-04-17 | $19.65 | $19.95 | $19.56 | $19.95 | $19.95 | 5,684 |
| 2023-04-14 | $19.96 | $20.11 | $19.58 | $19.66 | $19.66 | 11,907 |
| 2023-04-13 | $19.83 | $20.59 | $19.54 | $20.18 | $20.18 | 15,402 |
| 2023-04-12 | $19.82 | $20.06 | $19.44 | $20.06 | $20.06 | 9,024 |
| 2023-04-11 | $19.84 | $20.37 | $19.36 | $19.71 | $19.71 | 38,633 |
| 2023-04-10 | $18.93 | $20.04 | $18.46 | $19.90 | $19.90 | 13,150 |
| 2023-04-06 | $19.53 | $19.53 | $18.90 | $19.19 | $19.19 | 7,160 |
| 2023-04-05 | $19.53 | $20.02 | $19.38 | $19.65 | $19.65 | 7,290 |
| 2023-04-04 | $19.70 | $20.18 | $19.21 | $19.54 | $19.54 | 6,083 |
| 2023-04-03 | $19.51 | $20.06 | $19.16 | $20.00 | $20.00 | 14,571 |
| 2023-03-31 | $20.04 | $20.40 | $19.80 | $19.80 | $19.80 | 4,745 |
| 2023-03-30 | $20.50 | $20.94 | $19.80 | $19.94 | $19.94 | 12,301 |
| 2023-03-29 | $20.27 | $20.67 | $20.22 | $20.22 | $20.22 | 7,670 |
| 2023-03-28 | $18.70 | $20.19 | $18.70 | $20.19 | $20.19 | 32,948 |
| 2023-03-27 | $19.26 | $19.94 | $18.97 | $19.30 | $19.30 | 26,048 |
| 2023-03-24 | $18.67 | $19.95 | $18.59 | $19.59 | $19.59 | 58,426 |
| 2023-03-23 | $18.78 | $19.00 | $18.32 | $18.86 | $18.86 | 9,828 |
| 2023-03-22 | $18.00 | $18.37 | $17.55 | $18.37 | $18.37 | 24,841 |
| 2023-03-21 | $17.73 | $18.59 | $17.73 | $17.89 | $17.89 | 19,807 |
| 2023-03-20 | $18.71 | $18.72 | $17.00 | $17.67 | $17.67 | 50,533 |
| 2023-03-17 | $19.03 | $19.03 | $17.70 | $18.33 | $18.33 | 10,202 |
| 2023-03-16 | $18.92 | $19.59 | $18.10 | $19.16 | $19.16 | 7,455 |
| 2023-03-15 | $19.25 | $19.50 | $18.30 | $18.59 | $18.59 | 16,510 |
| 2023-03-14 | $19.90 | $20.09 | $19.37 | $19.37 | $19.37 | 16,881 |
| 2023-03-13 | $20.74 | $20.74 | $19.02 | $19.28 | $19.28 | 9,877 |
| 2023-03-10 | $18.51 | $20.60 | $18.27 | $20.48 | $20.48 | 16,979 |
| 2023-03-09 | $18.28 | $19.34 | $17.93 | $18.77 | $18.77 | 29,393 |
| 2023-03-08 | $18.76 | $19.28 | $17.79 | $18.40 | $18.40 | 31,892 |
| 2023-03-07 | $20.00 | $20.01 | $18.64 | $19.00 | $19.00 | 22,692 |
| 2023-03-06 | $19.70 | $20.11 | $19.70 | $20.00 | $20.00 | 6,843 |
| 2023-03-03 | $19.88 | $20.07 | $19.73 | $19.99 | $19.99 | 23,364 |
| 2023-03-02 | $20.29 | $20.45 | $19.56 | $19.95 | $19.95 | 42,122 |
| 2023-03-01 | $19.79 | $21.17 | $19.79 | $20.32 | $20.32 | 10,935 |
| 2023-02-28 | $20.59 | $21.20 | $20.09 | $20.20 | $20.20 | 41,856 |
| 2023-02-27 | $20.35 | $20.93 | $20.35 | $20.61 | $20.61 | 6,409 |
| 2023-02-24 | $19.91 | $20.95 | $19.88 | $20.74 | $20.74 | 17,335 |
| 2023-02-23 | $20.30 | $20.77 | $19.83 | $19.84 | $19.84 | 58,424 |
| 2023-02-22 | $20.02 | $20.76 | $19.90 | $20.01 | $20.01 | 9,080 |
| 2023-02-21 | $20.51 | $21.47 | $20.01 | $20.02 | $20.02 | 36,838 |
| 2023-02-17 | $21.28 | $21.86 | $20.55 | $20.60 | $20.60 | 12,218 |
| 2023-02-16 | $22.53 | $23.29 | $21.21 | $21.21 | $21.21 | 34,046 |
| 2023-02-15 | $19.94 | $23.16 | $19.94 | $23.16 | $23.16 | 25,873 |
| 2023-02-14 | $20.57 | $21.39 | $19.66 | $20.00 | $20.00 | 19,914 |
| 2023-02-13 | $22.37 | $23.40 | $20.19 | $20.23 | $20.23 | 82,788 |
| 2023-02-10 | $23.74 | $23.74 | $22.38 | $22.38 | $22.38 | 40,654 |
| 2023-02-09 | $23.70 | $23.70 | $22.41 | $22.99 | $22.99 | 19,886 |
| 2023-02-08 | $24.38 | $24.38 | $21.88 | $22.67 | $22.67 | 12,394 |
| 2023-02-07 | $23.86 | $24.99 | $23.51 | $23.91 | $23.91 | 15,916 |
| 2023-02-06 | $23.23 | $23.75 | $22.99 | $23.44 | $23.44 | 9,406 |
| 2023-02-03 | $21.00 | $23.13 | $20.50 | $22.26 | $22.26 | 24,435 |
| 2023-02-02 | $19.56 | $22.13 | $19.56 | $21.70 | $21.70 | 18,735 |
| 2023-02-01 | $19.93 | $20.27 | $19.52 | $19.53 | $19.53 | 31,719 |
| 2023-01-31 | $19.65 | $20.40 | $19.31 | $20.36 | $20.36 | 43,528 |
| 2023-01-30 | $20.41 | $20.95 | $19.24 | $19.24 | $19.24 | 42,453 |
| 2023-01-27 | $22.35 | $22.35 | $20.27 | $20.27 | $20.27 | 36,409 |
| 2023-01-26 | $24.81 | $24.81 | $21.29 | $22.76 | $22.76 | 21,390 |
| 2023-01-25 | $24.10 | $24.73 | $23.44 | $24.60 | $24.60 | 14,854 |
| 2023-01-24 | $23.30 | $24.10 | $22.29 | $24.10 | $24.10 | 20,743 |
| 2023-01-23 | $24.50 | $24.50 | $22.38 | $23.48 | $23.48 | 31,402 |
| 2023-01-20 | $22.33 | $24.36 | $22.33 | $24.06 | $24.06 | 8,752 |
| 2023-01-19 | $21.99 | $22.26 | $20.71 | $22.26 | $22.26 | 18,204 |
| 2023-01-18 | $20.45 | $21.68 | $19.75 | $21.68 | $21.68 | 44,555 |
| 2023-01-17 | $20.30 | $21.96 | $19.23 | $19.57 | $19.57 | 16,259 |
| 2023-01-13 | $22.50 | $23.87 | $19.49 | $19.49 | $19.49 | 27,717 |
| 2023-01-12 | $22.45 | $23.50 | $22.26 | $22.49 | $22.49 | 13,666 |
| 2023-01-11 | $22.11 | $22.65 | $22.11 | $22.42 | $22.42 | 7,740 |
| 2023-01-10 | $20.90 | $22.55 | $20.45 | $21.64 | $21.64 | 37,513 |
| 2023-01-09 | $19.10 | $21.20 | $18.90 | $20.91 | $20.91 | 20,628 |
| 2023-01-06 | $21.50 | $22.60 | $19.07 | $19.17 | $19.17 | 22,895 |
| 2023-01-05 | $24.15 | $24.70 | $21.82 | $21.82 | $21.82 | 23,716 |
| 2023-01-04 | $24.71 | $25.00 | $23.92 | $23.92 | $23.92 | 15,793 |
| 2023-01-03 | $24.89 | $25.06 | $22.85 | $24.94 | $24.94 | 29,185 |
| 2022-12-30 | $23.05 | $24.12 | $22.40 | $23.87 | $23.87 | 9,661 |
| 2022-12-29 | $21.80 | $23.59 | $21.40 | $22.70 | $22.70 | 31,352 |
| 2022-12-28 | $21.29 | $22.10 | $21.18 | $21.77 | $21.77 | 16,936 |
| 2022-12-27 | $21.95 | $22.36 | $21.30 | $21.36 | $21.36 | 5,863 |
| 2022-12-23 | $22.00 | $22.33 | $21.25 | $22.33 | $22.33 | 17,795 |
| 2022-12-22 | $21.57 | $22.40 | $21.41 | $21.70 | $21.70 | 32,887 |
| 2022-12-21 | $21.37 | $22.20 | $20.86 | $21.55 | $21.55 | 19,569 |
| 2022-12-20 | $21.31 | $22.25 | $20.45 | $20.87 | $20.87 | 38,490 |
| 2022-12-19 | $20.98 | $22.20 | $20.81 | $21.00 | $21.00 | 33,729 |
| 2022-12-16 | $22.10 | $22.92 | $20.45 | $20.94 | $20.94 | 26,425 |
| 2022-12-15 | $22.04 | $23.18 | $21.27 | $22.67 | $22.67 | 51,876 |
| 2022-12-14 | $24.58 | $25.22 | $22.19 | $22.36 | $22.36 | 45,695 |
| 2022-12-13 | $23.28 | $24.34 | $23.12 | $23.74 | $23.74 | 26,296 |
| 2022-12-12 | $23.10 | $23.31 | $22.27 | $22.70 | $22.70 | 15,029 |
| 2022-12-09 | $21.88 | $23.35 | $21.38 | $23.00 | $23.00 | 37,375 |
| 2022-12-08 | $21.37 | $22.62 | $20.76 | $21.89 | $21.89 | 22,795 |
| 2022-12-07 | $23.20 | $24.10 | $21.00 | $21.01 | $21.01 | 35,327 |
| 2022-12-06 | $23.55 | $24.02 | $22.47 | $23.00 | $23.00 | 44,159 |
| 2022-12-05 | $23.83 | $23.92 | $22.66 | $23.00 | $23.00 | 73,827 |
| 2022-12-02 | $23.50 | $24.17 | $22.70 | $24.13 | $24.13 | 63,792 |
| 2022-12-01 | $24.68 | $25.34 | $23.00 | $23.84 | $23.84 | 31,376 |
| 2022-11-30 | $22.08 | $26.92 | $21.05 | $25.00 | $25.00 | 53,337 |
| 2022-11-29 | $22.02 | $22.10 | $21.92 | $22.08 | $22.08 | 4,914 |
| 2022-11-28 | $22.20 | $22.24 | $20.77 | $22.16 | $22.16 | 19,115 |
| 2022-11-25 | $21.07 | $22.19 | $20.64 | $22.19 | $22.19 | 9,637 |
| 2022-11-23 | $20.41 | $21.25 | $19.76 | $21.25 | $21.25 | 12,299 |
| 2022-11-22 | $18.86 | $20.23 | $18.32 | $20.00 | $20.00 | 20,261 |
| 2022-11-21 | $18.56 | $19.09 | $17.07 | $18.88 | $18.88 | 7,338 |
| 2022-11-18 | $18.63 | $18.86 | $18.00 | $18.65 | $18.65 | 7,849 |
| 2022-11-17 | $18.50 | $19.26 | $18.19 | $18.79 | $18.79 | 11,054 |
| 2022-11-16 | $18.77 | $19.63 | $18.11 | $18.61 | $18.61 | 13,896 |
| 2022-11-15 | $17.93 | $19.90 | $17.75 | $19.43 | $19.43 | 31,907 |
| 2022-11-14 | $18.26 | $18.98 | $17.51 | $17.51 | $17.51 | 15,992 |
| 2022-11-11 | $17.20 | $18.30 | $16.77 | $18.02 | $18.02 | 12,114 |
| 2022-11-10 | $16.45 | $18.30 | $16.45 | $17.50 | $17.50 | 17,600 |
| 2022-11-09 | $16.89 | $17.03 | $16.19 | $16.50 | $16.50 | 9,140 |
| 2022-11-08 | $16.96 | $17.61 | $16.29 | $16.90 | $16.90 | 57,364 |
| 2022-11-07 | $17.25 | $17.50 | $16.30 | $16.50 | $16.50 | 16,207 |
| 2022-11-04 | $18.84 | $18.84 | $17.17 | $17.17 | $17.17 | 13,342 |
| 2022-11-03 | $19.42 | $19.68 | $18.75 | $19.10 | $19.10 | 19,561 |
| 2022-11-02 | $20.80 | $21.49 | $19.32 | $19.52 | $19.52 | 47,032 |
| 2022-11-01 | $18.95 | $20.75 | $18.95 | $20.75 | $20.75 | 13,914 |
| 2022-10-31 | $18.48 | $20.21 | $18.48 | $19.50 | $19.50 | 21,932 |
| 2022-10-28 | $17.90 | $18.91 | $17.46 | $18.12 | $18.12 | 14,649 |
| 2022-10-27 | $17.01 | $18.76 | $17.01 | $17.99 | $17.99 | 8,781 |
| 2022-10-26 | $18.42 | $18.86 | $17.49 | $18.51 | $18.51 | 14,956 |
| 2022-10-25 | $18.00 | $18.50 | $17.50 | $18.50 | $18.50 | 4,583 |
| 2022-10-24 | $17.28 | $17.81 | $17.12 | $17.60 | $17.60 | 6,191 |
| 2022-10-21 | $18.01 | $19.12 | $16.78 | $16.78 | $16.78 | 12,440 |
| 2022-10-20 | $18.40 | $18.50 | $17.80 | $18.35 | $18.35 | 12,694 |
| 2022-10-19 | $18.20 | $19.26 | $17.81 | $17.90 | $17.90 | 16,760 |
| 2022-10-18 | $17.14 | $18.66 | $17.00 | $18.54 | $18.54 | 9,132 |
| 2022-10-17 | $16.75 | $17.68 | $16.75 | $17.10 | $17.10 | 20,110 |
| 2022-10-14 | $16.55 | $17.00 | $16.10 | $17.00 | $17.00 | 21,133 |
| 2022-10-13 | $15.45 | $16.50 | $14.59 | $16.50 | $16.50 | 43,685 |
| 2022-10-12 | $15.70 | $16.00 | $14.79 | $15.84 | $15.84 | 6,428 |
| 2022-10-11 | $13.61 | $15.99 | $13.61 | $15.32 | $15.32 | 8,196 |
| 2022-10-10 | $14.31 | $15.38 | $12.88 | $14.57 | $14.57 | 31,447 |
| 2022-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2,384 |
| 2022-10-06 | $15.50 | $17.40 | $15.50 | $16.39 | $16.39 | 28,326 |
| 2022-10-05 | $16.70 | $17.68 | $15.37 | $15.37 | $15.37 | 35,711 |
| 2022-10-04 | $17.30 | $17.93 | $17.30 | $17.48 | $17.48 | 4,314 |
| 2022-10-03 | $17.97 | $18.39 | $17.66 | $18.07 | $18.07 | 7,576 |
| 2022-09-30 | $17.61 | $18.24 | $17.17 | $18.14 | $18.14 | 19,172 |
| 2022-09-29 | $17.98 | $17.98 | $17.00 | $17.34 | $17.34 | 8,430 |
| 2022-09-28 | $16.35 | $17.17 | $15.87 | $16.84 | $16.84 | 17,120 |
| 2022-09-27 | $15.24 | $16.50 | $15.09 | $16.30 | $16.30 | 31,279 |
| 2022-09-26 | $14.18 | $15.80 | $14.18 | $15.40 | $15.40 | 26,610 |
| 2022-09-23 | $13.39 | $14.18 | $13.02 | $14.18 | $14.18 | 18,774 |
| 2022-09-22 | $14.00 | $14.00 | $13.25 | $13.54 | $13.54 | 14,737 |
| 2022-09-21 | $14.45 | $14.45 | $12.68 | $13.30 | $13.30 | 11,503 |
| 2022-09-20 | $13.68 | $13.70 | $13.24 | $13.70 | $13.70 | 3,762 |
| 2022-09-19 | $13.96 | $14.96 | $13.33 | $13.76 | $13.76 | 17,224 |
| 2022-09-16 | $13.77 | $14.33 | $12.98 | $13.22 | $13.22 | 35,454 |
| 2022-09-15 | $13.49 | $13.88 | $13.29 | $13.88 | $13.88 | 3,646 |
| 2022-09-14 | $13.64 | $13.84 | $13.27 | $13.62 | $13.62 | 7,735 |
| 2022-09-13 | $13.55 | $14.83 | $13.03 | $13.80 | $13.80 | 19,554 |
| 2022-09-12 | $13.77 | $13.98 | $13.35 | $13.35 | $13.35 | 2,508 |
| 2022-09-09 | $13.07 | $13.91 | $13.04 | $13.84 | $13.84 | 12,830 |
| 2022-09-08 | $12.25 | $13.84 | $12.25 | $12.81 | $12.81 | 26,550 |
| 2022-09-07 | $12.27 | $12.56 | $12.12 | $12.35 | $12.35 | 7,726 |
| 2022-09-06 | $12.28 | $12.70 | $11.81 | $12.47 | $12.47 | 23,404 |
| 2022-09-02 | $12.30 | $12.30 | $11.87 | $12.30 | $12.30 | 4,620 |
| 2022-09-01 | $12.00 | $13.52 | $12.00 | $12.32 | $12.32 | 35,992 |
| 2022-08-31 | $11.67 | $13.00 | $11.67 | $12.50 | $12.50 | 21,277 |
| 2022-08-30 | $12.07 | $13.00 | $11.93 | $12.26 | $12.26 | 33,286 |
| 2022-08-29 | $12.25 | $12.25 | $11.56 | $12.06 | $12.06 | 15,911 |
| 2022-08-26 | $12.32 | $12.46 | $11.80 | $12.31 | $12.31 | 9,207 |
| 2022-08-25 | $11.90 | $12.36 | $11.90 | $12.25 | $12.25 | 2,571 |
| 2022-08-24 | $12.96 | $12.96 | $11.72 | $11.72 | $11.72 | 12,882 |
| 2022-08-23 | $12.57 | $13.45 | $12.26 | $13.07 | $13.07 | 24,196 |
| 2022-08-22 | $14.70 | $15.01 | $12.27 | $12.78 | $12.78 | 49,082 |
| 2022-08-19 | $14.17 | $14.58 | $13.61 | $14.06 | $14.06 | 17,078 |
| 2022-08-18 | $13.59 | $14.50 | $13.59 | $14.29 | $14.29 | 21,655 |
| 2022-08-17 | $13.24 | $13.85 | $12.85 | $13.55 | $13.55 | 34,238 |
| 2022-08-16 | $13.51 | $13.90 | $13.23 | $13.55 | $13.55 | 27,307 |
| 2022-08-15 | $14.00 | $14.00 | $12.88 | $13.74 | $13.74 | 52,382 |
| 2022-08-12 | $11.94 | $14.18 | $11.94 | $14.08 | $14.08 | 114,602 |
| 2022-08-11 | $10.92 | $12.16 | $10.92 | $12.08 | $12.08 | 104,683 |
| 2022-08-10 | $10.03 | $11.48 | $9.97 | $10.85 | $10.85 | 480,462 |
| 2022-08-09 | $10.09 | $10.10 | $9.83 | $10.00 | $10.00 | 8,969 |
| 2022-08-08 | $9.77 | $10.72 | $9.77 | $10.11 | $10.11 | 37,118 |
| 2022-08-05 | $9.50 | $9.81 | $9.47 | $9.61 | $9.61 | 18,686 |
| 2022-08-04 | $9.31 | $9.50 | $8.80 | $9.50 | $9.50 | 10,297 |
| 2022-08-03 | $9.28 | $9.47 | $9.11 | $9.30 | $9.30 | 3,036 |
| 2022-08-02 | $8.92 | $9.55 | $8.92 | $9.15 | $9.15 | 33,798 |
| 2022-08-01 | $8.25 | $9.33 | $8.25 | $9.01 | $9.01 | 29,192 |
| 2022-07-29 | $8.09 | $8.77 | $8.09 | $8.16 | $8.16 | 48,652 |
| 2022-07-28 | $7.90 | $8.15 | $7.82 | $8.09 | $8.09 | 12,442 |
| 2022-07-27 | $8.00 | $8.39 | $7.25 | $7.88 | $7.88 | 17,865 |
| 2022-07-26 | $8.59 | $8.65 | $7.74 | $7.91 | $7.91 | 32,205 |
| 2022-07-25 | $8.85 | $9.07 | $8.63 | $8.95 | $8.95 | 51,292 |
| 2022-07-22 | $9.02 | $9.15 | $8.75 | $8.78 | $8.78 | 12,103 |
| 2022-07-21 | $9.04 | $9.15 | $9.00 | $9.00 | $9.00 | 8,525 |
| 2022-07-20 | $9.15 | $9.31 | $9.00 | $9.09 | $9.09 | 13,372 |
| 2022-07-19 | $9.21 | $9.51 | $9.00 | $9.00 | $9.00 | 66,120 |
| 2022-07-18 | $9.21 | $9.47 | $9.02 | $9.02 | $9.02 | 27,806 |
| 2022-07-15 | $9.64 | $9.65 | $9.13 | $9.13 | $9.13 | 82,529 |
| 2022-07-14 | $9.80 | $9.99 | $9.58 | $9.76 | $9.76 | 21,847 |
| 2022-07-13 | $10.75 | $10.75 | $9.82 | $10.06 | $10.06 | 22,286 |
| 2022-07-12 | $9.80 | $10.44 | $9.80 | $10.30 | $10.30 | 9,865 |
| 2022-07-11 | $10.00 | $10.15 | $9.80 | $9.80 | $9.80 | 2,382 |
| 2022-07-08 | $10.65 | $11.04 | $10.07 | $10.10 | $10.10 | 14,782 |
| 2022-07-07 | $10.94 | $11.50 | $10.51 | $10.52 | $10.52 | 10,128 |
| 2022-07-06 | $10.53 | $10.97 | $10.38 | $10.85 | $10.85 | 6,129 |
| 2022-07-05 | $10.00 | $10.97 | $10.00 | $10.40 | $10.40 | 109,283 |
| 2022-07-01 | $9.98 | $10.39 | $9.70 | $10.10 | $10.10 | 12,106 |
| 2022-06-30 | $9.35 | $10.10 | $9.35 | $9.99 | $9.99 | 11,832 |
| 2022-06-29 | $9.57 | $10.01 | $9.45 | $9.45 | $9.45 | 79,359 |
| 2022-06-28 | $9.51 | $10.90 | $9.51 | $9.63 | $9.63 | 23,562 |
| 2022-06-27 | $10.00 | $10.50 | $9.39 | $9.41 | $9.41 | 27,195 |
| 2022-06-24 | $9.87 | $10.63 | $8.90 | $10.00 | $10.00 | 646,055 |
| 2022-06-23 | $9.62 | $10.17 | $9.45 | $9.96 | $9.96 | 44,445 |
| 2022-06-22 | $9.10 | $10.02 | $9.10 | $9.74 | $9.74 | 54,478 |
| 2022-06-21 | $9.59 | $10.04 | $9.03 | $9.25 | $9.25 | 37,775 |
| 2022-06-17 | $9.69 | $9.87 | $9.54 | $9.78 | $9.78 | 119,099 |
| 2022-06-16 | $9.95 | $10.10 | $9.50 | $9.80 | $9.80 | 30,158 |
| 2022-06-15 | $10.08 | $10.30 | $9.65 | $9.90 | $9.90 | 16,125 |
| 2022-06-14 | $10.11 | $10.20 | $9.85 | $9.90 | $9.90 | 19,349 |
| 2022-06-13 | $10.14 | $10.19 | $9.98 | $10.04 | $10.04 | 25,422 |
| 2022-06-10 | $10.30 | $10.57 | $10.02 | $10.26 | $10.26 | 20,884 |
| 2022-06-09 | $10.55 | $10.72 | $10.12 | $10.32 | $10.32 | 29,074 |
| 2022-06-08 | $10.58 | $11.13 | $10.26 | $10.43 | $10.43 | 21,292 |
| 2022-06-07 | $10.18 | $11.00 | $10.10 | $10.56 | $10.56 | 46,241 |
| 2022-06-06 | $10.19 | $10.48 | $9.97 | $10.07 | $10.07 | 24,892 |
| 2022-06-03 | $10.03 | $10.33 | $9.67 | $10.06 | $10.06 | 30,737 |
| 2022-06-02 | $10.75 | $10.75 | $9.85 | $9.98 | $9.98 | 31,995 |
| 2022-06-01 | $10.93 | $10.93 | $10.61 | $10.63 | $10.63 | 12,517 |
| 2022-05-31 | $10.44 | $10.99 | $10.44 | $10.84 | $10.84 | 18,196 |
| 2022-05-27 | $10.33 | $11.36 | $10.33 | $10.51 | $10.51 | 28,636 |
| 2022-05-26 | $9.98 | $11.03 | $9.98 | $10.31 | $10.31 | 29,613 |
| 2022-05-25 | $9.93 | $10.23 | $9.83 | $10.00 | $10.00 | 54,088 |
| 2022-05-24 | $10.01 | $10.40 | $9.53 | $9.91 | $9.91 | 76,397 |
| 2022-05-23 | $10.30 | $10.58 | $9.93 | $10.21 | $10.21 | 16,723 |
| 2022-05-20 | $10.58 | $10.58 | $9.96 | $10.10 | $10.10 | 34,612 |
| 2022-05-19 | $10.00 | $10.73 | $10.00 | $10.58 | $10.58 | 27,888 |
| 2022-05-18 | $10.85 | $11.27 | $9.90 | $10.09 | $10.09 | 85,841 |
| 2022-05-17 | $11.87 | $11.94 | $10.93 | $11.03 | $11.03 | 18,384 |
| 2022-05-16 | $12.00 | $12.72 | $11.50 | $11.55 | $11.55 | 29,202 |
| 2022-05-13 | $12.37 | $12.61 | $12.00 | $12.00 | $12.00 | 23,724 |
| 2022-05-12 | $12.97 | $13.22 | $12.06 | $12.20 | $12.20 | 29,882 |
| 2022-05-11 | $12.60 | $13.39 | $12.60 | $13.21 | $13.21 | 148,000 |
| 2022-05-10 | $13.53 | $13.82 | $12.95 | $12.96 | $12.96 | 37,345 |
| 2022-05-09 | $12.96 | $13.35 | $12.90 | $12.90 | $12.90 | 17,529 |
| 2022-05-06 | $13.33 | $13.40 | $12.65 | $12.92 | $12.92 | 15,794 |
| 2022-05-05 | $13.77 | $14.40 | $13.01 | $13.11 | $13.11 | 39,381 |
| 2022-05-04 | $14.11 | $14.89 | $12.98 | $14.06 | $14.06 | 32,665 |
| 2022-05-03 | $15.06 | $16.20 | $13.80 | $14.21 | $14.21 | 38,454 |
| 2022-05-02 | $14.21 | $15.42 | $14.15 | $14.96 | $14.96 | 65,033 |
| 2022-04-29 | $15.45 | $15.62 | $13.68 | $14.29 | $14.29 | 22,829 |
| 2022-04-28 | $15.07 | $16.28 | $14.70 | $15.25 | $15.25 | 18,475 |
| 2022-04-27 | $15.70 | $15.70 | $14.96 | $15.25 | $15.25 | 16,687 |
| 2022-04-26 | $17.54 | $17.54 | $15.15 | $15.36 | $15.36 | 32,524 |
| 2022-04-25 | $16.95 | $17.79 | $16.88 | $17.54 | $17.54 | 11,641 |
| 2022-04-22 | $18.02 | $18.05 | $16.72 | $17.31 | $17.31 | 18,550 |
| 2022-04-21 | $19.47 | $20.00 | $17.91 | $18.25 | $18.25 | 23,191 |
| 2022-04-20 | $20.98 | $21.39 | $18.72 | $19.47 | $19.47 | 29,582 |
| 2022-04-19 | $21.28 | $22.63 | $20.81 | $20.81 | $20.81 | 12,072 |
| 2022-04-18 | $21.35 | $22.98 | $21.10 | $21.36 | $21.36 | 46,706 |
| 2022-04-14 | $21.86 | $22.50 | $20.85 | $21.41 | $21.41 | 20,589 |
| 2022-04-13 | $21.17 | $22.23 | $21.17 | $21.51 | $21.51 | 24,148 |
| 2022-04-12 | $19.15 | $22.49 | $19.15 | $21.64 | $21.64 | 71,197 |
| 2022-04-11 | $18.20 | $19.81 | $18.10 | $19.01 | $19.01 | 37,775 |
| 2022-04-08 | $18.34 | $18.52 | $18.01 | $18.30 | $18.30 | 15,865 |
| 2022-04-07 | $18.05 | $19.29 | $18.01 | $18.22 | $18.22 | 29,644 |
| 2022-04-06 | $18.34 | $18.42 | $17.82 | $18.03 | $18.03 | 8,784 |
| 2022-04-05 | $18.80 | $18.89 | $18.12 | $18.45 | $18.45 | 8,735 |
| 2022-04-04 | $18.44 | $19.22 | $18.19 | $19.01 | $19.01 | 23,034 |
| 2022-04-01 | $18.94 | $19.41 | $18.10 | $18.13 | $18.13 | 17,206 |
| 2022-03-31 | $18.90 | $19.53 | $18.59 | $18.59 | $18.59 | 17,454 |
| 2022-03-30 | $19.00 | $19.27 | $18.60 | $18.62 | $18.62 | 11,329 |
| 2022-03-29 | $18.75 | $19.00 | $18.39 | $19.00 | $19.00 | 22,071 |
| 2022-03-28 | $18.99 | $18.99 | $18.20 | $18.54 | $18.54 | 11,295 |
| 2022-03-25 | $19.30 | $20.19 | $18.74 | $18.94 | $18.94 | 13,542 |
| 2022-03-24 | $19.99 | $20.02 | $18.70 | $19.27 | $19.27 | 9,967 |
| 2022-03-23 | $19.09 | $20.20 | $18.35 | $19.95 | $19.95 | 35,768 |
| 2022-03-22 | $19.63 | $19.96 | $19.17 | $19.20 | $19.20 | 42,438 |
| 2022-03-21 | $21.30 | $21.30 | $19.30 | $19.30 | $19.30 | 42,735 |
| 2022-03-18 | $20.14 | $22.64 | $19.07 | $21.49 | $21.49 | 143,845 |
| 2022-03-17 | $19.00 | $20.61 | $19.00 | $19.80 | $19.80 | 19,012 |
| 2022-03-16 | $18.79 | $21.50 | $18.39 | $19.17 | $19.17 | 41,427 |
| 2022-03-15 | $17.21 | $18.87 | $17.08 | $18.25 | $18.25 | 44,824 |
| 2022-03-14 | $17.08 | $17.54 | $16.70 | $17.00 | $17.00 | 15,050 |
| 2022-03-11 | $17.39 | $17.39 | $16.70 | $16.99 | $16.99 | 133,865 |
| 2022-03-10 | $17.62 | $18.25 | $16.73 | $17.10 | $17.10 | 39,489 |
| 2022-03-09 | $17.70 | $17.83 | $17.05 | $17.60 | $17.60 | 15,969 |
| 2022-03-08 | $17.50 | $19.14 | $16.76 | $17.39 | $17.39 | 27,053 |
| 2022-03-07 | $17.30 | $18.41 | $17.30 | $18.07 | $18.07 | 47,005 |
| 2022-03-04 | $17.62 | $17.90 | $16.79 | $17.62 | $17.62 | 34,260 |
| 2022-03-03 | $19.66 | $20.02 | $17.47 | $17.72 | $17.72 | 39,919 |
| 2022-03-02 | $20.69 | $20.69 | $19.12 | $19.68 | $19.68 | 13,956 |
| 2022-03-01 | $20.70 | $21.47 | $20.08 | $20.56 | $20.56 | 31,754 |
| 2022-02-28 | $21.30 | $21.40 | $20.50 | $20.66 | $20.66 | 29,978 |
| 2022-02-25 | $20.65 | $21.65 | $20.59 | $21.14 | $21.14 | 19,677 |
| 2022-02-24 | $20.30 | $20.76 | $20.12 | $20.71 | $20.71 | 10,695 |
| 2022-02-23 | $21.30 | $21.47 | $20.60 | $20.88 | $20.88 | 15,984 |
| 2022-02-22 | $20.79 | $21.30 | $20.61 | $21.05 | $21.05 | 55,549 |
| 2022-02-18 | $20.73 | $21.47 | $20.54 | $20.54 | $20.54 | 16,503 |
| 2022-02-17 | $21.00 | $21.36 | $20.27 | $21.20 | $21.20 | 30,407 |
| 2022-02-16 | $21.10 | $21.17 | $20.63 | $21.17 | $21.17 | 14,680 |
| 2022-02-15 | $21.36 | $22.00 | $21.21 | $21.40 | $21.40 | 9,890 |
| 2022-02-14 | $21.02 | $21.85 | $20.81 | $20.81 | $20.81 | 19,792 |
| 2022-02-11 | $20.89 | $21.33 | $20.25 | $21.00 | $21.00 | 16,714 |
| 2022-02-10 | $20.76 | $22.12 | $20.41 | $20.84 | $20.84 | 26,533 |
| 2022-02-09 | $21.69 | $22.50 | $21.02 | $21.02 | $21.02 | 30,152 |
| 2022-02-08 | $21.00 | $21.90 | $21.00 | $21.90 | $21.90 | 6,289 |
| 2022-02-07 | $21.55 | $21.67 | $21.19 | $21.44 | $21.44 | 7,042 |
| 2022-02-04 | $22.27 | $22.27 | $21.02 | $21.43 | $21.43 | 15,159 |
| 2022-02-03 | $20.43 | $21.82 | $20.43 | $21.15 | $21.15 | 16,483 |
| 2022-02-02 | $22.10 | $22.86 | $20.04 | $20.55 | $20.55 | 49,419 |
| 2022-02-01 | $22.63 | $23.90 | $21.90 | $21.90 | $21.90 | 24,888 |
| 2022-01-31 | $20.70 | $22.83 | $20.62 | $22.11 | $22.11 | 12,505 |
| 2022-01-28 | $20.99 | $22.57 | $20.59 | $20.59 | $20.59 | 34,546 |
| 2022-01-27 | $22.10 | $22.10 | $20.12 | $21.02 | $21.02 | 22,344 |
| 2022-01-26 | $22.60 | $22.60 | $21.27 | $21.86 | $21.86 | 24,759 |
| 2022-01-25 | $21.87 | $22.57 | $21.18 | $22.10 | $22.10 | 28,238 |
| 2022-01-24 | $22.57 | $23.87 | $22.19 | $22.19 | $22.19 | 50,221 |
| 2022-01-21 | $21.97 | $23.90 | $21.97 | $22.57 | $22.57 | 14,831 |
| 2022-01-20 | $23.22 | $24.04 | $22.20 | $22.32 | $22.32 | 9,007 |
| 2022-01-19 | $24.80 | $24.90 | $23.05 | $23.26 | $23.26 | 16,252 |
| 2022-01-18 | $25.88 | $27.09 | $24.23 | $24.71 | $24.71 | 33,589 |
| 2022-01-14 | $27.26 | $27.40 | $25.71 | $25.85 | $25.85 | 28,831 |
| 2022-01-13 | $28.49 | $30.16 | $27.48 | $27.48 | $27.48 | 34,740 |
| 2022-01-12 | $28.70 | $28.85 | $27.86 | $27.86 | $27.86 | 30,622 |
| 2022-01-11 | $27.85 | $29.25 | $27.85 | $28.42 | $28.42 | 15,786 |
| 2022-01-10 | $29.52 | $29.52 | $27.75 | $28.30 | $28.30 | 25,499 |
| 2022-01-07 | $31.95 | $32.71 | $29.50 | $30.00 | $30.00 | 32,903 |
| 2022-01-06 | $32.66 | $33.35 | $31.72 | $31.84 | $31.84 | 30,135 |
| 2022-01-05 | $32.00 | $33.42 | $31.58 | $32.66 | $32.66 | 20,978 |
| 2022-01-04 | $31.64 | $33.00 | $31.64 | $32.73 | $32.73 | 25,663 |
| 2022-01-03 | $31.50 | $32.52 | $31.35 | $31.50 | $31.50 | 29,375 |
| 2021-12-31 | $33.50 | $33.83 | $31.23 | $31.23 | $31.23 | 24,062 |
| 2021-12-30 | $33.25 | $34.00 | $32.40 | $33.25 | $33.25 | 37,815 |
| 2021-12-29 | $31.85 | $34.00 | $30.39 | $33.60 | $33.60 | 32,827 |
| 2021-12-28 | $32.88 | $34.75 | $31.85 | $31.85 | $31.85 | 61,012 |
| 2021-12-27 | $30.81 | $33.67 | $30.66 | $33.45 | $33.45 | 44,487 |
| 2021-12-23 | $30.55 | $34.03 | $30.50 | $31.95 | $31.95 | 53,972 |
| 2021-12-22 | $30.50 | $30.98 | $29.99 | $30.80 | $30.80 | 21,092 |
| 2021-12-21 | $29.79 | $31.65 | $29.57 | $30.41 | $30.41 | 38,353 |
| 2021-12-20 | $31.50 | $31.50 | $27.70 | $29.80 | $29.80 | 32,469 |
| 2021-12-17 | $32.71 | $32.80 | $30.95 | $31.87 | $31.87 | 26,880 |
| 2021-12-16 | $29.40 | $32.50 | $28.60 | $31.55 | $31.55 | 42,444 |
| 2021-12-15 | $30.17 | $30.17 | $27.82 | $29.10 | $29.10 | 19,925 |
| 2021-12-14 | $30.21 | $31.50 | $29.31 | $30.20 | $30.20 | 24,386 |
| 2021-12-13 | $32.45 | $32.45 | $30.75 | $30.90 | $30.90 | 4,551 |
| 2021-12-10 | $31.88 | $32.50 | $29.88 | $31.74 | $31.74 | 12,419 |
| 2021-12-09 | $31.50 | $32.48 | $30.06 | $31.27 | $31.27 | 26,714 |
| 2021-12-08 | $31.04 | $32.20 | $29.99 | $31.52 | $31.52 | 8,244 |
| 2021-12-07 | $33.00 | $33.00 | $31.00 | $31.09 | $31.09 | 22,440 |
| 2021-12-06 | $31.48 | $32.84 | $31.48 | $32.83 | $32.83 | 6,841 |
| 2021-12-03 | $31.95 | $31.95 | $29.59 | $31.16 | $31.16 | 13,967 |
| 2021-12-02 | $34.00 | $35.35 | $31.33 | $32.13 | $32.13 | 27,172 |
| 2021-12-01 | $34.25 | $34.39 | $33.55 | $34.00 | $34.00 | 9,460 |
| 2021-11-30 | $38.14 | $38.14 | $33.84 | $34.13 | $34.13 | 53,940 |
| 2021-11-29 | $35.00 | $37.63 | $34.22 | $36.27 | $36.27 | 20,997 |
| 2021-11-26 | $35.11 | $36.30 | $33.07 | $34.74 | $34.74 | 48,652 |
| 2021-11-24 | $36.98 | $37.50 | $35.48 | $36.32 | $36.32 | 18,096 |
| 2021-11-23 | $36.78 | $38.24 | $36.63 | $36.70 | $36.70 | 16,727 |
| 2021-11-22 | $36.64 | $38.19 | $35.50 | $37.00 | $37.00 | 28,771 |
| 2021-11-19 | $35.00 | $37.50 | $35.00 | $36.20 | $36.20 | 19,731 |
| 2021-11-18 | $35.61 | $36.64 | $35.02 | $35.02 | $35.02 | 18,285 |
| 2021-11-17 | $35.49 | $38.42 | $35.09 | $35.48 | $35.48 | 80,004 |
| 2021-11-16 | $35.03 | $36.27 | $34.54 | $35.50 | $35.50 | 14,423 |
| 2021-11-15 | $34.05 | $35.50 | $31.78 | $35.50 | $35.50 | 26,939 |
| 2021-11-12 | $35.50 | $35.50 | $33.30 | $34.31 | $34.31 | 17,706 |
| 2021-11-11 | $34.00 | $35.50 | $33.67 | $35.48 | $35.48 | 23,048 |
| 2021-11-10 | $33.50 | $34.90 | $33.50 | $33.52 | $33.52 | 20,544 |
| 2021-11-09 | $33.00 | $33.80 | $32.71 | $33.29 | $33.29 | 18,388 |
| 2021-11-08 | $34.27 | $34.27 | $32.38 | $32.92 | $32.92 | 4,637 |
| 2021-11-05 | $32.43 | $33.99 | $31.44 | $33.99 | $33.99 | 24,242 |
| 2021-11-04 | $31.02 | $32.09 | $31.02 | $32.09 | $32.09 | 10,406 |
| 2021-11-03 | $31.10 | $31.99 | $31.10 | $31.99 | $31.99 | 9,823 |
| 2021-11-02 | $31.47 | $31.50 | $31.23 | $31.49 | $31.49 | 10,432 |
| 2021-11-01 | $31.50 | $31.65 | $31.25 | $31.65 | $31.65 | 6,296 |
| 2021-10-29 | $31.16 | $32.11 | $31.16 | $31.50 | $31.50 | 21,707 |
| 2021-10-28 | $31.11 | $32.04 | $31.04 | $31.08 | $31.08 | 17,766 |
| 2021-10-27 | $32.45 | $32.98 | $31.22 | $31.39 | $31.39 | 22,402 |
| 2021-10-26 | $33.83 | $33.90 | $32.40 | $32.40 | $32.40 | 22,057 |
| 2021-10-25 | $30.90 | $35.07 | $30.90 | $33.75 | $33.75 | 40,524 |
| 2021-10-22 | $30.02 | $31.00 | $29.80 | $31.00 | $31.00 | 5,805 |
| 2021-10-21 | $29.98 | $30.50 | $29.98 | $30.01 | $30.01 | 2,100 |
| 2021-10-20 | $30.70 | $30.70 | $30.10 | $30.44 | $30.44 | 2,457 |
| 2021-10-19 | $30.95 | $31.00 | $30.02 | $30.70 | $30.70 | 3,946 |
| 2021-10-18 | $28.90 | $31.00 | $28.90 | $30.75 | $30.75 | 8,145 |
| 2021-10-15 | $29.54 | $30.79 | $29.10 | $29.56 | $29.56 | 11,441 |
| 2021-10-14 | $29.00 | $29.65 | $28.31 | $29.04 | $29.04 | 4,326 |
| 2021-10-13 | $29.00 | $29.00 | $27.61 | $28.73 | $28.73 | 2,640 |
| 2021-10-12 | $28.69 | $29.01 | $28.38 | $29.01 | $29.01 | 5,296 |
| 2021-10-11 | $29.02 | $29.02 | $28.46 | $28.46 | $28.46 | 1,120 |
| 2021-10-08 | $28.93 | $29.00 | $28.93 | $29.00 | $29.00 | 1,391 |
| 2021-10-07 | $28.90 | $29.04 | $28.72 | $29.04 | $29.04 | 7,597 |
| 2021-10-06 | $28.70 | $28.70 | $28.21 | $28.40 | $28.40 | 5,534 |
| 2021-10-05 | $28.01 | $29.37 | $28.00 | $28.71 | $28.71 | 23,989 |
| 2021-10-04 | $28.18 | $28.27 | $27.85 | $27.85 | $27.85 | 8,267 |
| 2021-10-01 | $27.65 | $29.18 | $27.50 | $28.25 | $28.25 | 6,082 |
| 2021-09-30 | $28.00 | $28.15 | $26.75 | $27.20 | $27.20 | 18,522 |
| 2021-09-29 | $26.80 | $27.30 | $26.49 | $26.91 | $26.91 | 13,862 |
| 2021-09-28 | $27.01 | $27.01 | $26.46 | $26.46 | $26.46 | 6,337 |
| 2021-09-27 | $26.06 | $27.38 | $26.06 | $27.00 | $27.00 | 9,303 |
| 2021-09-24 | $25.20 | $26.94 | $25.20 | $25.97 | $25.97 | 27,403 |
| 2021-09-23 | $25.12 | $25.42 | $24.93 | $25.20 | $25.20 | 26,808 |
| 2021-09-22 | $25.50 | $25.50 | $25.00 | $25.23 | $25.23 | 11,141 |
| 2021-09-21 | $25.20 | $25.27 | $24.96 | $25.16 | $25.16 | 11,639 |
| 2021-09-20 | $25.18 | $25.63 | $24.81 | $25.01 | $25.01 | 11,765 |
| 2021-09-17 | $25.10 | $25.85 | $24.85 | $25.85 | $25.85 | 46,882 |
| 2021-09-16 | $25.28 | $25.28 | $24.81 | $25.11 | $25.11 | 5,095 |
| 2021-09-15 | $25.00 | $25.65 | $24.81 | $25.02 | $25.02 | 11,196 |
| 2021-09-14 | $24.90 | $25.13 | $24.78 | $24.81 | $24.81 | 10,156 |
| 2021-09-13 | $24.75 | $26.29 | $24.75 | $24.99 | $24.99 | 10,361 |
| 2021-09-10 | $24.85 | $25.40 | $24.72 | $24.75 | $24.75 | 14,485 |
| 2021-09-09 | $25.05 | $25.11 | $24.23 | $24.58 | $24.58 | 9,695 |
| 2021-09-08 | $26.10 | $26.10 | $24.54 | $24.71 | $24.71 | 8,049 |
| 2021-09-07 | $25.64 | $27.19 | $25.29 | $26.47 | $26.47 | 15,539 |
| 2021-09-03 | $24.50 | $27.10 | $24.50 | $25.56 | $25.56 | 34,857 |
| 2021-09-02 | $24.50 | $24.88 | $24.35 | $24.72 | $24.72 | 12,609 |
| 2021-09-01 | $24.55 | $24.78 | $24.45 | $24.64 | $24.64 | 5,039 |
| 2021-08-31 | $24.55 | $24.97 | $24.32 | $24.32 | $24.32 | 34,511 |
| 2021-08-30 | $24.57 | $24.87 | $24.50 | $24.66 | $24.66 | 39,235 |
| 2021-08-27 | $24.44 | $24.76 | $24.29 | $24.69 | $24.69 | 16,610 |
| 2021-08-26 | $24.75 | $24.75 | $24.25 | $24.25 | $24.25 | 10,288 |
| 2021-08-25 | $24.50 | $24.99 | $24.45 | $24.60 | $24.60 | 12,796 |
| 2021-08-24 | $24.50 | $25.00 | $24.39 | $24.85 | $24.85 | 9,196 |
| 2021-08-23 | $24.91 | $25.00 | $24.45 | $24.50 | $24.50 | 8,576 |
| 2021-08-20 | $23.92 | $24.94 | $23.92 | $24.50 | $24.50 | 8,186 |
| 2021-08-19 | $24.34 | $24.96 | $24.06 | $24.26 | $24.26 | 7,981 |
| 2021-08-18 | $24.74 | $25.00 | $24.25 | $24.50 | $24.50 | 13,047 |
| 2021-08-17 | $24.72 | $25.97 | $24.51 | $24.51 | $24.51 | 4,144 |
| 2021-08-16 | $26.41 | $26.45 | $24.94 | $25.00 | $25.00 | 8,628 |
| 2021-08-13 | $27.90 | $28.05 | $26.27 | $26.27 | $26.27 | 16,833 |
| 2021-08-12 | $28.58 | $29.97 | $28.15 | $28.29 | $28.29 | 21,811 |
| 2021-08-11 | $28.64 | $29.40 | $28.25 | $29.16 | $29.16 | 8,464 |
| 2021-08-10 | $27.77 | $28.96 | $26.52 | $28.96 | $28.96 | 9,363 |
| 2021-08-09 | $28.02 | $28.71 | $27.52 | $27.52 | $27.52 | 3,211 |
| 2021-08-06 | $27.05 | $28.50 | $27.02 | $28.50 | $28.50 | 10,395 |
| 2021-08-05 | $26.97 | $27.90 | $26.97 | $27.51 | $27.51 | 3,789 |
| 2021-08-04 | $26.48 | $27.17 | $25.08 | $26.97 | $26.97 | 36,121 |
| 2021-08-03 | $26.56 | $26.70 | $26.56 | $26.70 | $26.70 | 2,006 |
| 2021-08-02 | $26.87 | $27.00 | $26.02 | $26.59 | $26.59 | 3,527 |
| 2021-07-30 | $27.31 | $27.78 | $26.94 | $26.94 | $26.94 | 7,914 |
| 2021-07-29 | $27.25 | $28.30 | $27.25 | $27.70 | $27.70 | 6,509 |
| 2021-07-28 | $28.50 | $29.92 | $27.02 | $27.50 | $27.50 | 29,130 |
| 2021-07-27 | $31.59 | $31.59 | $28.41 | $28.50 | $28.50 | 30,159 |
| 2021-07-26 | $28.96 | $29.92 | $28.88 | $29.92 | $29.92 | 9,636 |
| 2021-07-23 | $28.97 | $30.51 | $28.50 | $28.57 | $28.57 | 49,201 |
| 2021-07-22 | $29.73 | $29.73 | $28.25 | $28.52 | $28.52 | 5,580 |
| 2021-07-21 | $29.67 | $29.96 | $29.00 | $29.00 | $29.00 | 7,606 |
| 2021-07-20 | $29.50 | $30.67 | $29.35 | $29.52 | $29.52 | 15,202 |
| 2021-07-19 | $28.60 | $29.24 | $27.75 | $28.48 | $28.48 | 6,158 |
| 2021-07-16 | $29.28 | $29.88 | $28.97 | $29.05 | $29.05 | 13,999 |
| 2021-07-15 | $28.86 | $29.26 | $28.07 | $28.88 | $28.88 | 21,457 |
| 2021-07-14 | $30.10 | $30.10 | $29.10 | $29.10 | $29.10 | 2,201 |
| 2021-07-13 | $29.80 | $30.48 | $28.98 | $29.77 | $29.77 | 23,167 |
| 2021-07-12 | $29.90 | $30.47 | $29.90 | $30.00 | $30.00 | 6,153 |
| 2021-07-09 | $29.62 | $30.09 | $29.62 | $29.84 | $29.84 | 2,786 |
| 2021-07-08 | $28.40 | $30.74 | $28.40 | $29.50 | $29.50 | 15,366 |
| 2021-07-07 | $28.00 | $29.56 | $28.00 | $28.86 | $28.86 | 14,395 |
| 2021-07-06 | $30.26 | $30.26 | $29.15 | $29.76 | $29.76 | 5,459 |
| 2021-07-02 | $29.59 | $29.62 | $28.02 | $28.76 | $28.76 | 10,443 |
| 2021-07-01 | $28.98 | $29.25 | $28.28 | $28.72 | $28.72 | 4,000 |
| 2021-06-30 | $29.00 | $29.79 | $28.11 | $28.40 | $28.40 | 10,009 |
| 2021-06-29 | $29.79 | $30.26 | $28.20 | $29.20 | $29.20 | 17,050 |
| 2021-06-28 | $29.57 | $30.28 | $28.01 | $29.50 | $29.50 | 15,716 |
| 2021-06-25 | $32.64 | $34.56 | $29.00 | $29.00 | $29.00 | 98,940 |
| 2021-06-24 | $31.50 | $33.49 | $30.81 | $33.13 | $33.13 | 15,960 |
| 2021-06-23 | $30.56 | $32.54 | $30.56 | $32.54 | $32.54 | 16,190 |
| 2021-06-22 | $30.80 | $31.68 | $30.06 | $30.65 | $30.65 | 7,239 |
| 2021-06-21 | $31.31 | $32.40 | $29.00 | $30.26 | $30.26 | 39,874 |
| 2021-06-18 | $32.05 | $33.00 | $30.45 | $31.62 | $31.62 | 16,623 |
| 2021-06-17 | $32.53 | $33.58 | $32.53 | $32.88 | $32.88 | 3,512 |
| 2021-06-16 | $33.16 | $33.85 | $31.91 | $33.13 | $33.13 | 22,015 |
| 2021-06-15 | $32.14 | $33.34 | $32.14 | $33.25 | $33.25 | 9,542 |
| 2021-06-14 | $32.42 | $33.20 | $31.67 | $31.67 | $31.67 | 6,399 |
| 2021-06-11 | $32.85 | $33.70 | $32.40 | $32.60 | $32.60 | 6,087 |
| 2021-06-10 | $34.57 | $34.57 | $32.18 | $33.21 | $33.21 | 10,670 |
| 2021-06-09 | $33.67 | $35.25 | $33.08 | $34.99 | $34.99 | 16,807 |
| 2021-06-08 | $31.99 | $34.25 | $31.80 | $33.29 | $33.29 | 9,779 |
| 2021-06-07 | $29.90 | $31.60 | $29.90 | $31.60 | $31.60 | 15,453 |
| 2021-06-04 | $31.32 | $31.32 | $29.78 | $29.78 | $29.78 | 6,619 |
| 2021-06-03 | $30.51 | $30.71 | $29.99 | $30.71 | $30.71 | 8,497 |
| 2021-06-02 | $30.06 | $30.06 | $29.50 | $29.96 | $29.96 | 3,201 |
| 2021-06-01 | $30.00 | $30.53 | $29.37 | $30.44 | $30.44 | 5,740 |
| 2021-05-28 | $30.86 | $31.34 | $30.07 | $30.07 | $30.07 | 7,464 |
| 2021-05-27 | $30.18 | $31.70 | $30.18 | $30.68 | $30.68 | 13,376 |
| 2021-05-26 | $30.52 | $31.21 | $29.71 | $31.20 | $31.20 | 6,509 |
| 2021-05-25 | $30.60 | $31.33 | $29.78 | $30.42 | $30.42 | 7,589 |
| 2021-05-24 | $28.80 | $30.53 | $28.75 | $30.50 | $30.50 | 11,468 |
| 2021-05-21 | $29.57 | $29.57 | $27.71 | $29.37 | $29.37 | 4,558 |
| 2021-05-20 | $28.30 | $29.36 | $28.23 | $29.36 | $29.36 | 11,534 |
| 2021-05-19 | $27.84 | $29.00 | $27.23 | $28.50 | $28.50 | 17,460 |
| 2021-05-18 | $28.77 | $29.13 | $27.56 | $28.27 | $28.27 | 14,445 |
| 2021-05-17 | $28.23 | $29.21 | $27.50 | $29.00 | $29.00 | 8,705 |
| 2021-05-14 | $27.80 | $28.90 | $27.80 | $28.23 | $28.23 | 6,682 |
| 2021-05-13 | $26.54 | $28.00 | $26.54 | $27.62 | $27.62 | 21,517 |
| 2021-05-12 | $26.30 | $27.75 | $26.14 | $26.14 | $26.14 | 15,663 |
| 2021-05-11 | $26.25 | $28.21 | $26.25 | $26.28 | $26.28 | 45,622 |
| 2021-05-10 | $26.59 | $27.60 | $26.45 | $26.45 | $26.45 | 53,673 |
| 2021-05-07 | $27.05 | $27.05 | $26.24 | $26.68 | $26.68 | 19,205 |
| 2021-05-06 | $26.32 | $26.47 | $25.26 | $25.72 | $25.72 | 12,323 |
| 2021-05-05 | $26.39 | $26.99 | $26.39 | $26.51 | $26.51 | 4,500 |
| 2021-05-04 | $27.15 | $27.15 | $26.00 | $26.33 | $26.33 | 8,072 |
| 2021-05-03 | $26.88 | $27.64 | $26.23 | $27.18 | $27.18 | 11,446 |
| 2021-04-30 | $26.37 | $27.24 | $25.98 | $26.74 | $26.74 | 12,866 |
| 2021-04-29 | $27.12 | $27.12 | $26.00 | $26.93 | $26.93 | 20,432 |
| 2021-04-28 | $27.60 | $27.98 | $26.20 | $26.70 | $26.70 | 14,518 |
| 2021-04-27 | $28.38 | $28.44 | $27.19 | $27.86 | $27.86 | 29,900 |
| 2021-04-26 | $28.01 | $28.82 | $28.01 | $28.03 | $28.03 | 2,863 |
| 2021-04-23 | $27.20 | $28.35 | $27.20 | $27.91 | $27.91 | 6,650 |
| 2021-04-22 | $27.68 | $28.08 | $27.01 | $27.02 | $27.02 | 10,007 |
| 2021-04-21 | $27.16 | $28.00 | $25.66 | $27.60 | $27.60 | 26,353 |
| 2021-04-20 | $27.35 | $27.35 | $26.55 | $26.85 | $26.85 | 5,992 |
| 2021-04-19 | $28.25 | $28.27 | $26.62 | $27.51 | $27.51 | 24,566 |
| 2021-04-16 | $28.48 | $28.48 | $27.85 | $28.24 | $28.24 | 5,596 |
| 2021-04-15 | $26.77 | $28.89 | $26.77 | $28.34 | $28.34 | 8,027 |
| 2021-04-14 | $28.24 | $28.45 | $27.50 | $28.05 | $28.05 | 9,554 |
| 2021-04-13 | $27.80 | $28.24 | $27.21 | $28.24 | $28.24 | 3,248 |
| 2021-04-12 | $27.13 | $28.83 | $27.09 | $27.76 | $27.76 | 7,481 |
| 2021-04-09 | $27.35 | $28.21 | $26.66 | $27.70 | $27.70 | 9,494 |
| 2021-04-08 | $28.00 | $28.20 | $27.16 | $27.25 | $27.25 | 25,698 |
| 2021-04-07 | $29.66 | $30.10 | $27.82 | $27.86 | $27.86 | 15,501 |
| 2021-04-06 | $28.79 | $30.86 | $28.79 | $30.04 | $30.04 | 13,921 |
| 2021-04-05 | $30.00 | $31.21 | $29.46 | $29.60 | $29.60 | 11,045 |
| 2021-04-01 | $28.80 | $29.98 | $28.80 | $29.79 | $29.79 | 20,269 |
| 2021-03-31 | $28.16 | $29.31 | $28.00 | $28.77 | $28.77 | 11,279 |
| 2021-03-30 | $26.90 | $28.28 | $25.46 | $26.94 | $26.94 | 35,048 |
| 2021-03-29 | $28.11 | $29.87 | $25.67 | $26.39 | $26.39 | 30,092 |
| 2021-03-26 | $29.75 | $30.74 | $27.48 | $28.21 | $28.21 | 68,801 |
| 2021-03-25 | $28.63 | $29.78 | $28.06 | $29.78 | $29.78 | 15,033 |
| 2021-03-24 | $28.49 | $29.82 | $27.76 | $27.93 | $27.93 | 13,118 |
| 2021-03-23 | $30.00 | $30.12 | $27.77 | $27.89 | $27.89 | 30,078 |
| 2021-03-22 | $32.18 | $32.18 | $30.11 | $30.16 | $30.16 | 21,596 |
| 2021-03-19 | $34.35 | $35.17 | $31.63 | $32.51 | $32.51 | 50,926 |
| 2021-03-18 | $36.87 | $36.87 | $34.20 | $34.36 | $34.36 | 21,492 |
| 2021-03-17 | $36.84 | $37.64 | $35.81 | $36.10 | $36.10 | 18,166 |
| 2021-03-16 | $35.78 | $37.88 | $35.78 | $36.85 | $36.85 | 8,066 |
| 2021-03-15 | $37.51 | $37.98 | $36.33 | $36.68 | $36.68 | 14,883 |
| 2021-03-12 | $36.00 | $37.62 | $35.78 | $37.55 | $37.55 | 9,525 |
| 2021-03-11 | $37.13 | $37.34 | $34.60 | $36.00 | $36.00 | 24,283 |
| 2021-03-10 | $35.48 | $37.55 | $35.31 | $35.70 | $35.70 | 31,352 |
| 2021-03-09 | $33.65 | $36.76 | $33.35 | $35.00 | $35.00 | 26,923 |
| 2021-03-08 | $33.94 | $35.48 | $33.21 | $33.21 | $33.21 | 20,610 |
| 2021-03-05 | $35.57 | $35.57 | $33.21 | $33.62 | $33.62 | 19,909 |
| 2021-03-04 | $36.30 | $38.59 | $33.53 | $34.09 | $34.09 | 38,927 |
| 2021-03-03 | $37.28 | $38.56 | $36.63 | $36.63 | $36.63 | 18,139 |
| 2021-03-02 | $37.96 | $38.30 | $36.47 | $37.02 | $37.02 | 14,705 |
| 2021-03-01 | $37.40 | $38.57 | $37.09 | $37.71 | $37.71 | 20,773 |
| 2021-02-26 | $38.00 | $38.13 | $36.26 | $36.60 | $36.60 | 28,375 |
| 2021-02-25 | $40.00 | $40.14 | $38.00 | $38.00 | $38.00 | 27,651 |
| 2021-02-24 | $39.54 | $40.15 | $38.99 | $40.15 | $40.15 | 42,323 |
| 2021-02-23 | $40.13 | $40.87 | $38.50 | $40.29 | $40.29 | 38,804 |
| 2021-02-22 | $37.11 | $41.26 | $37.01 | $40.25 | $40.25 | 58,013 |
| 2021-02-19 | $37.19 | $38.51 | $36.40 | $37.45 | $37.45 | 29,857 |
| 2021-02-18 | $36.43 | $37.95 | $36.40 | $37.87 | $37.87 | 14,835 |
| 2021-02-17 | $39.25 | $40.00 | $35.79 | $36.03 | $36.03 | 54,593 |
| 2021-02-16 | $41.06 | $41.07 | $39.17 | $39.28 | $39.28 | 18,524 |
| 2021-02-12 | $43.14 | $44.02 | $40.75 | $41.06 | $41.06 | 27,900 |
| 2021-02-11 | $44.09 | $44.49 | $43.01 | $43.95 | $43.95 | 33,611 |
| 2021-02-10 | $42.00 | $44.00 | $41.02 | $43.19 | $43.19 | 86,403 |
| 2021-02-09 | $40.63 | $42.00 | $40.01 | $41.58 | $41.58 | 11,892 |
| 2021-02-08 | $40.97 | $41.50 | $39.72 | $41.23 | $41.23 | 23,267 |
| 2021-02-05 | $38.97 | $41.00 | $37.07 | $40.63 | $40.63 | 33,275 |
| 2021-02-04 | $35.35 | $39.21 | $35.35 | $38.76 | $38.76 | 22,645 |
| 2021-02-03 | $37.24 | $38.09 | $35.09 | $35.32 | $35.32 | 62,577 |
| 2021-02-02 | $40.00 | $41.20 | $36.99 | $37.99 | $37.99 | 120,730 |
| 2021-02-01 | $36.88 | $40.60 | $35.57 | $40.49 | $40.49 | 83,285 |
| 2021-01-29 | $35.82 | $38.03 | $34.75 | $35.91 | $35.91 | 42,066 |
| 2021-01-28 | $33.36 | $36.34 | $33.28 | $35.99 | $35.99 | 42,220 |
| 2021-01-27 | $30.88 | $34.00 | $30.88 | $33.15 | $33.15 | 51,982 |
| 2021-01-26 | $31.65 | $32.94 | $31.05 | $31.34 | $31.34 | 33,446 |
| 2021-01-25 | $32.50 | $32.50 | $31.00 | $31.84 | $31.84 | 12,804 |
| 2021-01-22 | $31.86 | $32.82 | $31.40 | $32.50 | $32.50 | 16,949 |
| 2021-01-21 | $32.30 | $32.45 | $31.54 | $31.56 | $31.56 | 3,656 |
| 2021-01-20 | $34.99 | $35.00 | $30.42 | $31.71 | $31.71 | 40,328 |
| 2021-01-19 | $33.49 | $34.00 | $33.49 | $34.00 | $34.00 | 6,190 |
| 2021-01-15 | $32.88 | $34.00 | $32.88 | $33.19 | $33.19 | 8,244 |
| 2021-01-14 | $32.88 | $33.89 | $32.88 | $33.69 | $33.69 | 7,832 |
| 2021-01-13 | $33.10 | $33.50 | $31.52 | $32.34 | $32.34 | 5,198 |
| 2021-01-12 | $32.95 | $33.00 | $32.15 | $32.86 | $32.86 | 5,974 |
| 2021-01-11 | $33.01 | $33.33 | $31.02 | $32.26 | $32.26 | 16,233 |
| 2021-01-08 | $32.30 | $33.14 | $32.30 | $33.00 | $33.00 | 3,756 |
| 2021-01-07 | $33.23 | $34.00 | $32.32 | $33.87 | $33.87 | 7,741 |
| 2021-01-06 | $32.73 | $34.15 | $32.73 | $33.50 | $33.50 | 24,697 |
| 2021-01-05 | $31.19 | $33.47 | $31.19 | $32.54 | $32.54 | 13,048 |
| 2021-01-04 | $30.52 | $31.62 | $29.64 | $31.19 | $31.19 | 19,158 |
| 2020-12-31 | $30.92 | $33.16 | $29.49 | $29.92 | $29.92 | 27,260 |
| 2020-12-30 | $33.56 | $33.56 | $30.90 | $30.90 | $30.90 | 18,429 |
| 2020-12-29 | $30.70 | $33.00 | $29.84 | $32.92 | $32.92 | 25,381 |
| 2020-12-28 | $31.19 | $31.23 | $28.94 | $29.91 | $29.91 | 12,945 |
| 2020-12-24 | $30.72 | $31.01 | $29.99 | $29.99 | $29.99 | 3,912 |
| 2020-12-23 | $30.06 | $31.28 | $29.27 | $31.28 | $31.28 | 5,039 |
| 2020-12-22 | $28.33 | $31.07 | $28.33 | $30.01 | $30.01 | 26,454 |
| 2020-12-21 | $30.62 | $30.62 | $26.35 | $28.12 | $28.12 | 44,509 |
| 2020-12-18 | $34.35 | $34.35 | $29.08 | $29.08 | $29.08 | 65,844 |
| 2020-12-17 | $32.99 | $35.00 | $32.99 | $33.46 | $33.46 | 30,269 |
| 2020-12-16 | $32.96 | $33.00 | $31.85 | $32.46 | $32.46 | 26,711 |
| 2020-12-15 | $32.75 | $33.20 | $32.00 | $32.54 | $32.54 | 26,250 |
| 2020-12-14 | $31.88 | $32.69 | $31.74 | $31.99 | $31.99 | 17,930 |
| 2020-12-11 | $31.45 | $31.75 | $31.21 | $31.59 | $31.59 | 8,560 |
| 2020-12-10 | $30.13 | $31.51 | $30.05 | $31.49 | $31.49 | 16,431 |
| 2020-12-09 | $35.22 | $35.60 | $30.53 | $30.53 | $30.53 | 36,818 |
| 2020-12-08 | $34.84 | $35.37 | $34.84 | $35.20 | $35.20 | 18,260 |
| 2020-12-07 | $35.60 | $35.60 | $34.50 | $34.52 | $34.52 | 14,728 |
| 2020-12-04 | $34.84 | $35.90 | $34.45 | $35.90 | $35.90 | 21,157 |
| 2020-12-03 | $33.55 | $35.09 | $33.55 | $34.90 | $34.90 | 59,921 |
| 2020-12-02 | $33.58 | $34.00 | $33.43 | $33.90 | $33.90 | 15,406 |
| 2020-12-01 | $34.25 | $34.50 | $33.62 | $33.89 | $33.89 | 17,145 |
| 2020-11-30 | $33.86 | $34.24 | $33.49 | $33.84 | $33.84 | 12,772 |
| 2020-11-27 | $34.09 | $34.24 | $33.66 | $33.66 | $33.66 | 2,618 |
| 2020-11-25 | $33.30 | $34.40 | $32.85 | $34.40 | $34.40 | 9,958 |
| 2020-11-24 | $32.73 | $33.97 | $32.73 | $33.80 | $33.80 | 12,944 |
| 2020-11-23 | $32.06 | $33.18 | $31.81 | $33.18 | $33.18 | 8,067 |
| 2020-11-20 | $29.92 | $31.70 | $29.92 | $31.70 | $31.70 | 8,504 |
| 2020-11-19 | $29.86 | $30.87 | $28.90 | $30.86 | $30.86 | 28,933 |
| 2020-11-18 | $30.08 | $30.49 | $29.31 | $29.88 | $29.88 | 16,854 |
| 2020-11-17 | $30.07 | $31.41 | $29.49 | $30.58 | $30.58 | 19,389 |
| 2020-11-16 | $32.60 | $32.60 | $30.70 | $31.24 | $31.24 | 23,917 |
| 2020-11-13 | $32.66 | $32.97 | $31.29 | $32.40 | $32.40 | 12,262 |
| 2020-11-12 | $33.60 | $33.60 | $32.72 | $33.30 | $33.30 | 4,359 |
| 2020-11-11 | $32.00 | $33.50 | $32.00 | $33.50 | $33.50 | 15,695 |
| 2020-11-10 | $32.60 | $33.30 | $31.81 | $32.80 | $32.80 | 29,176 |
| 2020-11-09 | $30.30 | $32.65 | $30.30 | $32.26 | $32.26 | 30,195 |
| 2020-11-06 | $30.70 | $31.28 | $30.55 | $31.12 | $31.12 | 7,476 |
| 2020-11-05 | $30.67 | $31.00 | $30.67 | $30.85 | $30.85 | 13,146 |
| 2020-11-04 | $30.17 | $30.80 | $30.17 | $30.76 | $30.76 | 10,519 |
| 2020-11-03 | $30.26 | $30.67 | $30.00 | $30.61 | $30.61 | 10,246 |
| 2020-11-02 | $29.00 | $30.10 | $28.88 | $30.10 | $30.10 | 27,775 |
| 2020-10-30 | $28.21 | $29.43 | $28.21 | $29.21 | $29.21 | 10,233 |
| 2020-10-29 | $26.29 | $28.50 | $26.29 | $28.26 | $28.26 | 14,444 |
| 2020-10-28 | $25.42 | $27.15 | $25.36 | $26.98 | $26.98 | 5,617 |
| 2020-10-27 | $29.52 | $29.52 | $27.21 | $27.21 | $27.21 | 12,282 |
| 2020-10-26 | $29.53 | $29.95 | $29.25 | $29.52 | $29.52 | 8,294 |
| 2020-10-23 | $29.17 | $29.95 | $28.92 | $29.94 | $29.94 | 5,809 |
| 2020-10-22 | $29.53 | $29.84 | $28.80 | $28.80 | $28.80 | 6,334 |
| 2020-10-21 | $29.50 | $30.00 | $28.50 | $29.97 | $29.97 | 6,852 |
| 2020-10-20 | $28.93 | $29.90 | $28.80 | $29.50 | $29.50 | 30,660 |
| 2020-10-19 | $27.96 | $29.10 | $27.96 | $28.50 | $28.50 | 10,964 |
| 2020-10-16 | $27.81 | $28.75 | $27.38 | $27.38 | $27.38 | 8,662 |
| 2020-10-15 | $27.10 | $28.24 | $26.00 | $28.24 | $28.24 | 23,748 |
| 2020-10-14 | $26.83 | $28.10 | $26.83 | $27.21 | $27.21 | 7,375 |
| 2020-10-13 | $26.49 | $27.10 | $26.49 | $26.90 | $26.90 | 12,406 |
| 2020-10-12 | $27.45 | $28.31 | $26.46 | $26.46 | $26.46 | 9,046 |
| 2020-10-09 | $27.28 | $27.92 | $26.27 | $26.97 | $26.97 | 9,240 |
| 2020-10-08 | $28.13 | $28.13 | $26.66 | $26.69 | $26.69 | 4,766 |
| 2020-10-07 | $27.39 | $28.30 | $26.87 | $28.13 | $28.13 | 6,957 |
| 2020-10-06 | $28.42 | $28.75 | $27.16 | $27.29 | $27.29 | 5,894 |
| 2020-10-05 | $27.36 | $28.58 | $27.22 | $27.91 | $27.91 | 14,748 |
| 2020-10-02 | $27.15 | $28.25 | $26.30 | $27.51 | $27.51 | 5,385 |
| 2020-10-01 | $26.37 | $28.56 | $25.82 | $27.30 | $27.30 | 29,747 |
| 2020-09-30 | $25.40 | $26.67 | $25.00 | $26.61 | $26.61 | 31,009 |
| 2020-09-29 | $25.82 | $26.11 | $25.56 | $26.11 | $26.11 | 4,478 |
| 2020-09-28 | $25.12 | $26.80 | $25.12 | $25.69 | $25.69 | 10,588 |
| 2020-09-25 | $23.91 | $25.50 | $23.91 | $25.31 | $25.31 | 6,506 |
| 2020-09-24 | $24.30 | $24.55 | $24.00 | $24.37 | $24.37 | 7,164 |
| 2020-09-23 | $24.26 | $24.60 | $23.60 | $23.63 | $23.63 | 10,294 |
| 2020-09-22 | $24.83 | $24.83 | $23.09 | $23.84 | $23.84 | 10,390 |
| 2020-09-21 | $24.97 | $25.88 | $24.58 | $25.02 | $25.02 | 10,746 |
| 2020-09-18 | $25.40 | $26.53 | $24.73 | $26.00 | $26.00 | 31,382 |
| 2020-09-17 | $25.33 | $25.71 | $24.80 | $25.06 | $25.06 | 8,066 |
| 2020-09-16 | $25.76 | $29.69 | $23.96 | $24.56 | $24.56 | 120,595 |
| 2020-09-15 | $23.87 | $25.90 | $22.99 | $25.62 | $25.62 | 12,836 |
| 2020-09-14 | $22.00 | $24.07 | $22.00 | $23.56 | $23.56 | 7,974 |
| 2020-09-11 | $22.92 | $22.92 | $21.48 | $21.80 | $21.80 | 12,305 |
| 2020-09-10 | $23.71 | $23.91 | $22.59 | $22.59 | $22.59 | 6,656 |
| 2020-09-09 | $24.46 | $25.36 | $23.59 | $23.76 | $23.76 | 12,242 |
| 2020-09-08 | $24.64 | $25.04 | $24.29 | $24.29 | $24.29 | 5,295 |
| 2020-09-04 | $24.25 | $25.14 | $24.25 | $24.94 | $24.94 | 16,588 |
| 2020-09-03 | $25.11 | $25.11 | $24.26 | $24.51 | $24.51 | 2,637 |
| 2020-09-02 | $24.75 | $25.00 | $24.54 | $24.97 | $24.97 | 12,595 |
| 2020-09-01 | $24.50 | $25.08 | $24.12 | $25.08 | $25.08 | 13,770 |
| 2020-08-31 | $25.17 | $25.17 | $24.51 | $24.56 | $24.56 | 5,554 |
| 2020-08-28 | $24.89 | $25.32 | $24.28 | $25.32 | $25.32 | 4,834 |
| 2020-08-27 | $23.71 | $24.95 | $23.71 | $24.95 | $24.95 | 6,636 |
| 2020-08-26 | $24.00 | $24.48 | $24.00 | $24.06 | $24.06 | 3,969 |
| 2020-08-25 | $24.62 | $24.62 | $23.94 | $24.08 | $24.08 | 6,962 |
| 2020-08-24 | $24.96 | $25.05 | $24.20 | $24.20 | $24.20 | 3,404 |
| 2020-08-21 | $24.95 | $25.01 | $24.40 | $24.97 | $24.97 | 5,263 |
| 2020-08-20 | $24.77 | $26.09 | $24.77 | $24.96 | $24.96 | 28,629 |
| 2020-08-19 | $24.62 | $25.36 | $24.62 | $25.11 | $25.11 | 5,567 |
| 2020-08-18 | $24.24 | $25.00 | $24.17 | $24.69 | $24.69 | 24,756 |
| 2020-08-17 | $24.17 | $25.42 | $23.99 | $24.95 | $24.95 | 3,871 |
| 2020-08-14 | $26.00 | $26.00 | $22.27 | $25.04 | $25.04 | 20,103 |
| 2020-08-13 | $26.01 | $26.36 | $25.82 | $26.36 | $26.36 | 14,849 |
| 2020-08-12 | $25.89 | $26.48 | $25.57 | $25.95 | $25.95 | 3,742 |
| 2020-08-11 | $26.50 | $27.00 | $25.08 | $25.08 | $25.08 | 7,347 |
| 2020-08-10 | $26.51 | $26.65 | $26.20 | $26.43 | $26.43 | 14,515 |
| 2020-08-07 | $26.74 | $26.83 | $24.92 | $26.60 | $26.60 | 37,588 |
| 2020-08-06 | $26.80 | $27.25 | $26.35 | $27.10 | $27.10 | 23,315 |
| 2020-08-05 | $26.50 | $27.00 | $25.94 | $26.79 | $26.79 | 27,745 |
| 2020-08-04 | $26.00 | $26.50 | $25.63 | $26.41 | $26.41 | 13,359 |
| 2020-08-03 | $24.17 | $25.90 | $24.17 | $25.90 | $25.90 | 5,799 |
| 2020-07-31 | $24.85 | $25.86 | $24.11 | $25.28 | $25.28 | 14,099 |
| 2020-07-30 | $23.96 | $25.41 | $23.64 | $25.15 | $25.15 | 42,742 |
| 2020-07-29 | $22.93 | $25.00 | $21.96 | $24.45 | $24.45 | 13,260 |
| 2020-07-28 | $22.78 | $22.85 | $18.78 | $22.70 | $22.70 | 42,804 |
| 2020-07-27 | $23.30 | $23.71 | $22.67 | $23.19 | $23.19 | 9,005 |
| 2020-07-24 | $22.55 | $24.38 | $22.55 | $23.30 | $23.30 | 17,590 |
| 2020-07-23 | $22.70 | $24.22 | $22.70 | $23.15 | $23.15 | 14,847 |
| 2020-07-22 | $24.10 | $24.10 | $22.29 | $22.82 | $22.82 | 8,061 |
| 2020-07-21 | $25.41 | $26.00 | $23.69 | $23.80 | $23.80 | 31,991 |
| 2020-07-20 | $24.88 | $25.99 | $24.88 | $25.22 | $25.22 | 10,326 |
| 2020-07-17 | $23.47 | $25.48 | $23.47 | $24.92 | $24.92 | 8,800 |
| 2020-07-16 | $24.70 | $25.18 | $23.66 | $23.70 | $23.70 | 9,300 |
| 2020-07-15 | $23.74 | $25.30 | $23.29 | $24.88 | $24.88 | 15,500 |
| 2020-07-14 | $21.47 | $23.85 | $21.47 | $23.63 | $23.63 | 10,900 |
| 2020-07-13 | $21.51 | $22.29 | $21.07 | $21.59 | $21.59 | 14,100 |
| 2020-07-10 | $20.35 | $21.51 | $20.35 | $21.51 | $21.51 | 10,300 |
| 2020-07-09 | $21.73 | $21.81 | $20.06 | $20.07 | $20.07 | 15,300 |
| 2020-07-08 | $21.58 | $21.87 | $21.40 | $21.77 | $21.77 | 5,600 |
| 2020-07-07 | $22.81 | $23.20 | $21.24 | $21.62 | $21.62 | 27,900 |
| 2020-07-06 | $23.73 | $23.93 | $22.79 | $23.34 | $23.34 | 12,000 |
| 2020-07-02 | $22.89 | $23.86 | $22.44 | $23.03 | $23.03 | 7,500 |
| 2020-07-01 | $21.81 | $22.84 | $21.81 | $22.81 | $22.81 | 15,300 |
| 2020-06-30 | $24.02 | $24.71 | $21.55 | $21.71 | $21.71 | 50,100 |
| 2020-06-29 | $22.39 | $23.99 | $22.39 | $23.99 | $23.99 | 14,200 |
| 2020-06-26 | $22.91 | $23.10 | $20.89 | $22.17 | $22.17 | 63,348 |
| 2020-06-25 | $23.75 | $23.77 | $22.50 | $23.09 | $23.09 | 28,480 |
| 2020-06-24 | $24.97 | $24.98 | $23.05 | $23.64 | $23.64 | 56,626 |
| 2020-06-23 | $23.93 | $25.00 | $23.93 | $24.84 | $24.84 | 12,183 |
| 2020-06-22 | $23.91 | $24.49 | $23.39 | $24.09 | $24.09 | 11,339 |
| 2020-06-19 | $24.58 | $24.69 | $23.78 | $24.00 | $24.00 | 24,306 |
| 2020-06-18 | $24.91 | $25.11 | $24.04 | $24.33 | $24.33 | 18,111 |
| 2020-06-17 | $25.76 | $25.79 | $24.11 | $24.41 | $24.41 | 23,741 |
| 2020-06-16 | $26.31 | $26.31 | $25.43 | $26.00 | $26.00 | 22,803 |
| 2020-06-15 | $23.99 | $25.54 | $23.99 | $25.49 | $25.49 | 70,865 |
| 2020-06-12 | $24.90 | $25.00 | $23.87 | $24.65 | $24.65 | 54,944 |
| 2020-06-11 | $24.00 | $24.60 | $23.56 | $24.58 | $24.58 | 66,432 |
| 2020-06-10 | $25.50 | $25.50 | $24.39 | $25.07 | $25.07 | 32,056 |
| 2020-06-09 | $24.69 | $27.96 | $24.69 | $25.64 | $25.64 | 120,258 |
| 2020-06-08 | $23.70 | $25.32 | $23.42 | $25.29 | $25.29 | 60,346 |
| 2020-06-05 | $23.28 | $23.90 | $22.75 | $23.78 | $23.78 | 95,980 |
| 2020-06-04 | $20.76 | $23.00 | $20.76 | $22.99 | $22.99 | 40,363 |
| 2020-06-03 | $21.00 | $21.29 | $19.80 | $20.78 | $20.78 | 48,283 |
| 2020-06-02 | $20.55 | $20.99 | $20.26 | $20.80 | $20.80 | 30,093 |
| 2020-06-01 | $19.98 | $20.66 | $19.70 | $20.38 | $20.38 | 34,461 |
| 2020-05-29 | $19.46 | $20.50 | $19.00 | $19.66 | $19.66 | 48,906 |
| 2020-05-28 | $19.55 | $20.12 | $19.00 | $19.49 | $19.49 | 58,872 |
| 2020-05-27 | $19.26 | $19.60 | $18.99 | $19.55 | $19.55 | 42,004 |
| 2020-05-26 | $18.68 | $19.05 | $18.68 | $18.86 | $18.86 | 10,046 |
| 2020-05-22 | $17.79 | $18.00 | $17.14 | $17.90 | $17.90 | 17,658 |
| 2020-05-21 | $18.78 | $18.78 | $17.45 | $17.51 | $17.51 | 96,205 |
| 2020-05-20 | $18.02 | $18.85 | $18.02 | $18.80 | $18.80 | 20,179 |
| 2020-05-19 | $17.61 | $18.07 | $17.33 | $18.00 | $18.00 | 21,649 |
| 2020-05-18 | $17.76 | $17.98 | $17.35 | $17.95 | $17.95 | 26,109 |
| 2020-05-15 | $15.96 | $17.10 | $15.96 | $16.99 | $16.99 | 35,781 |
| 2020-05-14 | $15.34 | $15.89 | $14.70 | $15.86 | $15.86 | 27,639 |
| 2020-05-13 | $15.03 | $15.97 | $14.70 | $15.46 | $15.46 | 15,609 |
| 2020-05-12 | $15.00 | $16.30 | $14.85 | $14.85 | $14.85 | 40,579 |
| 2020-05-11 | $16.73 | $17.05 | $15.08 | $15.08 | $15.08 | 59,787 |
| 2020-05-08 | $18.14 | $18.14 | $16.57 | $16.57 | $16.57 | 88,606 |
| 2020-05-07 | $17.78 | $18.80 | $17.78 | $17.92 | $17.92 | 51,698 |
| 2020-05-06 | $18.68 | $19.96 | $17.26 | $17.66 | $17.66 | 115,306 |
| 2020-05-05 | $18.42 | $19.45 | $18.39 | $19.08 | $19.08 | 11,061 |
| 2020-05-04 | $18.00 | $18.00 | $17.18 | $17.97 | $17.97 | 18,930 |
| 2020-05-01 | $18.15 | $18.18 | $17.90 | $18.07 | $18.07 | 20,268 |
| 2020-04-30 | $18.92 | $19.16 | $17.68 | $18.27 | $18.27 | 22,051 |
| 2020-04-29 | $19.17 | $19.97 | $19.07 | $19.44 | $19.44 | 30,928 |
| 2020-04-28 | $19.15 | $19.15 | $18.51 | $18.81 | $18.81 | 10,434 |
| 2020-04-27 | $18.17 | $19.49 | $18.01 | $19.15 | $19.15 | 34,090 |
| 2020-04-24 | $17.90 | $18.37 | $17.77 | $17.90 | $17.90 | 20,141 |
| 2020-04-23 | $18.79 | $19.30 | $17.87 | $17.99 | $17.99 | 47,137 |
| 2020-04-22 | $18.09 | $19.17 | $17.99 | $19.17 | $19.17 | 46,598 |
| 2020-04-21 | $17.33 | $18.20 | $17.21 | $18.02 | $18.02 | 12,434 |
| 2020-04-20 | $16.90 | $18.19 | $16.90 | $17.82 | $17.82 | 18,472 |
| 2020-04-17 | $17.00 | $18.25 | $16.80 | $17.50 | $17.50 | 48,445 |
| 2020-04-16 | $16.91 | $17.21 | $16.14 | $16.72 | $16.72 | 50,309 |
| 2020-04-15 | $17.35 | $17.41 | $16.84 | $17.00 | $17.00 | 39,594 |
| 2020-04-14 | $18.00 | $18.29 | $17.40 | $17.40 | $17.40 | 62,335 |
| 2020-04-13 | $17.61 | $18.10 | $17.03 | $17.25 | $17.25 | 41,318 |
| 2020-04-09 | $17.46 | $18.47 | $16.69 | $18.03 | $18.03 | 63,063 |
| 2020-04-08 | $17.26 | $17.26 | $16.49 | $16.94 | $16.94 | 18,571 |
| 2020-04-07 | $16.36 | $17.49 | $16.24 | $16.95 | $16.95 | 34,999 |
| 2020-04-06 | $15.51 | $16.22 | $15.50 | $16.08 | $16.08 | 29,423 |
| 2020-04-03 | $15.08 | $15.65 | $14.47 | $15.16 | $15.16 | 47,671 |
| 2020-04-02 | $14.86 | $15.33 | $14.56 | $15.23 | $15.23 | 57,973 |
| 2020-04-01 | $15.15 | $15.15 | $14.42 | $14.85 | $14.85 | 48,130 |
| 2020-03-31 | $14.99 | $16.31 | $14.99 | $15.78 | $15.78 | 45,671 |
| 2020-03-30 | $15.73 | $15.73 | $14.74 | $15.08 | $15.08 | 30,875 |
| 2020-03-27 | $16.26 | $16.28 | $15.55 | $15.80 | $15.80 | 15,943 |
| 2020-03-26 | $15.18 | $17.72 | $15.18 | $16.96 | $16.96 | 55,021 |
| 2020-03-25 | $15.14 | $15.37 | $14.99 | $15.08 | $15.08 | 107,787 |
| 2020-03-24 | $14.78 | $16.29 | $14.78 | $15.24 | $15.24 | 98,709 |
| 2020-03-23 | $14.97 | $15.40 | $13.79 | $14.02 | $14.02 | 54,924 |
| 2020-03-20 | $16.00 | $17.14 | $15.38 | $15.62 | $15.62 | 47,058 |
| 2020-03-19 | $15.34 | $16.96 | $15.34 | $16.40 | $16.40 | 34,456 |
| 2020-03-18 | $17.77 | $17.77 | $15.02 | $15.26 | $15.26 | 21,297 |
| 2020-03-17 | $16.25 | $19.10 | $15.47 | $18.50 | $18.50 | 58,726 |
| 2020-03-16 | $16.67 | $18.39 | $15.70 | $16.40 | $16.40 | 73,875 |
| 2020-03-13 | $19.79 | $20.01 | $17.35 | $17.76 | $17.76 | 35,698 |
| 2020-03-12 | $19.48 | $19.48 | $17.80 | $18.41 | $18.41 | 56,730 |
| 2020-03-11 | $21.50 | $21.50 | $19.20 | $20.56 | $20.56 | 31,097 |
| 2020-03-10 | $20.25 | $21.93 | $18.54 | $21.54 | $21.54 | 49,433 |
| 2020-03-09 | $22.00 | $22.00 | $19.75 | $19.76 | $19.76 | 94,173 |
| 2020-03-06 | $20.50 | $22.54 | $20.50 | $22.07 | $22.07 | 41,942 |
| 2020-03-05 | $21.28 | $21.46 | $20.03 | $21.22 | $21.22 | 20,721 |
| 2020-03-04 | $21.85 | $21.85 | $20.91 | $21.47 | $21.47 | 12,673 |
| 2020-03-03 | $21.25 | $21.91 | $20.10 | $21.10 | $21.10 | 358,225 |
| 2020-03-02 | $21.94 | $21.98 | $20.23 | $21.02 | $21.02 | 34,474 |
| 2020-02-28 | $21.50 | $22.13 | $20.00 | $22.07 | $22.07 | 55,699 |
| 2020-02-27 | $22.26 | $22.39 | $21.93 | $22.04 | $22.04 | 22,147 |
| 2020-02-26 | $22.39 | $22.84 | $21.92 | $22.62 | $22.62 | 31,283 |
| 2020-02-25 | $22.28 | $22.65 | $21.96 | $22.30 | $22.30 | 15,737 |
| 2020-02-24 | $22.73 | $22.73 | $22.02 | $22.14 | $22.14 | 22,833 |
| 2020-02-21 | $23.52 | $23.53 | $22.72 | $23.35 | $23.35 | 32,593 |
| 2020-02-20 | $22.24 | $24.01 | $22.24 | $23.45 | $23.45 | 53,515 |
| 2020-02-19 | $22.31 | $22.45 | $22.17 | $22.30 | $22.30 | 16,477 |
| 2020-02-18 | $21.33 | $22.45 | $21.12 | $22.12 | $22.12 | 16,496 |
| 2020-02-14 | $20.10 | $21.59 | $20.10 | $21.37 | $21.37 | 30,262 |
| 2020-02-13 | $23.79 | $24.13 | $20.24 | $20.44 | $20.44 | 300,749 |
| 2020-02-12 | $24.40 | $24.62 | $23.62 | $23.62 | $23.62 | 40,764 |
| 2020-02-11 | $27.85 | $27.87 | $23.89 | $24.40 | $24.40 | 156,272 |
| 2020-02-10 | $28.00 | $28.43 | $27.11 | $27.22 | $27.22 | 19,120 |
| 2020-02-07 | $28.68 | $28.81 | $27.63 | $28.49 | $28.49 | 9,282 |
| 2020-02-06 | $27.70 | $28.79 | $27.24 | $28.44 | $28.44 | 25,043 |
| 2020-02-05 | $26.86 | $27.79 | $26.86 | $27.57 | $27.57 | 13,309 |
| 2020-02-04 | $26.46 | $26.80 | $26.05 | $26.58 | $26.58 | 33,372 |
| 2020-02-03 | $28.21 | $28.21 | $26.25 | $26.75 | $26.75 | 26,953 |
| 2020-01-31 | $26.47 | $26.98 | $26.35 | $26.76 | $26.76 | 11,003 |
| 2020-01-30 | $26.35 | $27.12 | $26.07 | $26.65 | $26.65 | 17,535 |
| 2020-01-29 | $25.45 | $27.02 | $25.45 | $26.59 | $26.59 | 20,524 |
| 2020-01-28 | $25.26 | $26.00 | $25.18 | $25.90 | $25.90 | 14,440 |
| 2020-01-27 | $24.62 | $25.35 | $24.62 | $25.00 | $25.00 | 27,625 |
| 2020-01-24 | $25.24 | $25.24 | $24.42 | $25.05 | $25.05 | 11,439 |
| 2020-01-23 | $24.75 | $25.39 | $24.52 | $25.14 | $25.14 | 16,001 |
| 2020-01-22 | $24.92 | $25.10 | $24.68 | $24.78 | $24.78 | 44,281 |
| 2020-01-21 | $25.21 | $25.21 | $24.10 | $25.00 | $25.00 | 42,791 |
| 2020-01-17 | $25.78 | $25.89 | $25.08 | $25.24 | $25.24 | 21,476 |
| 2020-01-16 | $25.72 | $25.75 | $24.95 | $25.47 | $25.47 | 223,686 |
| 2020-01-15 | $24.30 | $25.65 | $24.28 | $25.22 | $25.22 | 43,296 |
| 2020-01-14 | $24.54 | $24.68 | $23.83 | $24.32 | $24.32 | 46,494 |
| 2020-01-13 | $25.00 | $25.47 | $24.85 | $24.86 | $24.86 | 79,205 |
| 2020-01-10 | $25.82 | $25.85 | $24.90 | $25.12 | $25.12 | 125,465 |
| 2020-01-09 | $26.63 | $26.69 | $25.60 | $25.66 | $25.66 | 90,424 |
| 2020-01-08 | $26.63 | $26.69 | $25.95 | $26.69 | $26.69 | 26,703 |
| 2020-01-07 | $26.66 | $27.07 | $26.14 | $26.57 | $26.57 | 73,594 |
| 2020-01-06 | $27.49 | $27.49 | $26.59 | $26.67 | $26.67 | 20,740 |
| 2020-01-03 | $27.27 | $27.74 | $26.82 | $27.35 | $27.35 | 17,461 |
| 2020-01-02 | $26.77 | $27.66 | $26.64 | $27.55 | $27.55 | 18,173 |
| 2019-12-31 | $27.88 | $28.11 | $26.61 | $27.04 | $27.04 | 42,774 |
| 2019-12-30 | $27.50 | $27.93 | $26.86 | $27.65 | $27.65 | 20,560 |
| 2019-12-27 | $29.00 | $29.00 | $28.00 | $28.45 | $28.45 | 12,648 |
| 2019-12-26 | $29.06 | $29.39 | $28.58 | $29.19 | $29.19 | 10,574 |
| 2019-12-24 | $28.38 | $28.75 | $27.74 | $28.75 | $28.75 | 14,334 |
| 2019-12-23 | $27.00 | $28.65 | $26.50 | $28.65 | $28.65 | 28,532 |
| 2019-12-20 | $26.95 | $27.40 | $26.51 | $27.00 | $27.00 | 64,048 |
| 2019-12-19 | $26.71 | $27.17 | $26.43 | $26.73 | $26.73 | 64,890 |
| 2019-12-18 | $26.15 | $27.07 | $26.15 | $26.41 | $26.41 | 21,487 |
| 2019-12-17 | $26.01 | $26.46 | $25.57 | $26.36 | $26.36 | 15,561 |
| 2019-12-16 | $25.06 | $26.24 | $24.74 | $26.01 | $26.01 | 18,542 |
| 2019-12-13 | $25.91 | $25.91 | $24.65 | $24.71 | $24.71 | 39,026 |
| 2019-12-12 | $27.00 | $27.38 | $25.65 | $25.65 | $25.65 | 24,998 |
| 2019-12-11 | $27.82 | $27.86 | $26.74 | $26.99 | $26.99 | 115,830 |
| 2019-12-10 | $27.50 | $27.93 | $26.22 | $27.40 | $27.40 | 118,521 |
| 2019-12-09 | $28.10 | $28.10 | $27.56 | $27.70 | $27.70 | 186,360 |
| 2019-12-06 | $27.93 | $28.29 | $27.63 | $28.06 | $28.06 | 97,308 |
| 2019-12-05 | $30.16 | $30.16 | $27.03 | $27.69 | $27.69 | 14,432 |
| 2019-12-04 | $25.96 | $30.14 | $25.96 | $29.56 | $29.56 | 36,808 |
| 2019-12-03 | $27.93 | $28.89 | $23.71 | $26.31 | $26.31 | 112,435 |
| 2019-12-02 | $30.28 | $30.35 | $27.77 | $27.78 | $27.78 | 34,796 |
| 2019-11-29 | $30.05 | $31.13 | $30.05 | $30.57 | $30.57 | 4,537 |
| 2019-11-27 | $29.75 | $30.21 | $29.75 | $30.13 | $30.13 | 17,607 |
| 2019-11-26 | $30.00 | $30.08 | $28.77 | $28.77 | $28.77 | 17,108 |
| 2019-11-25 | $30.05 | $30.74 | $29.70 | $29.95 | $29.95 | 76,843 |
| 2019-11-22 | $31.62 | $32.20 | $30.40 | $30.50 | $30.50 | 28,467 |
| 2019-11-21 | $31.64 | $31.80 | $30.98 | $31.00 | $31.00 | 10,409 |
| 2019-11-20 | $32.22 | $32.22 | $31.19 | $31.19 | $31.19 | 22,579 |
| 2019-11-19 | $33.39 | $33.86 | $31.56 | $32.14 | $32.14 | 24,797 |
| 2019-11-18 | $32.50 | $33.84 | $32.10 | $33.78 | $33.78 | 15,696 |
| 2019-11-15 | $32.40 | $32.53 | $31.14 | $32.01 | $32.01 | 21,312 |
| 2019-11-14 | $33.52 | $33.52 | $32.24 | $32.89 | $32.89 | 18,759 |
| 2019-11-13 | $33.99 | $33.99 | $33.05 | $33.11 | $33.11 | 8,518 |
| 2019-11-12 | $33.87 | $33.91 | $33.57 | $33.91 | $33.91 | 10,194 |
| 2019-11-11 | $31.58 | $33.79 | $31.58 | $33.37 | $33.37 | 11,243 |
| 2019-11-08 | $33.98 | $35.00 | $33.50 | $34.94 | $34.94 | 12,678 |
| 2019-11-07 | $33.24 | $34.99 | $32.85 | $32.85 | $32.85 | 7,436 |
| 2019-11-06 | $34.29 | $34.35 | $33.50 | $34.14 | $34.14 | 13,525 |
| 2019-11-05 | $34.51 | $34.90 | $32.89 | $34.40 | $34.40 | 5,890 |
| 2019-11-04 | $34.14 | $34.79 | $33.13 | $34.16 | $34.16 | 19,004 |
| 2019-11-01 | $34.24 | $34.50 | $33.71 | $34.38 | $34.38 | 10,641 |
| 2019-10-31 | $33.75 | $34.50 | $33.59 | $34.39 | $34.39 | 3,871 |
| 2019-10-30 | $34.50 | $34.50 | $33.76 | $34.19 | $34.19 | 2,116 |
| 2019-10-29 | $34.99 | $34.99 | $34.00 | $34.31 | $34.31 | 10,882 |
| 2019-10-28 | $34.30 | $34.96 | $34.30 | $34.50 | $34.50 | 7,397 |
| 2019-10-25 | $34.29 | $34.59 | $33.13 | $34.16 | $34.16 | 8,917 |
| 2019-10-24 | $35.00 | $35.00 | $33.79 | $34.21 | $34.21 | 9,501 |
| 2019-10-23 | $34.42 | $35.48 | $34.42 | $35.00 | $35.00 | 5,041 |
| 2019-10-22 | $34.68 | $35.38 | $34.68 | $35.11 | $35.11 | 7,561 |
| 2019-10-21 | $35.05 | $35.05 | $34.31 | $34.50 | $34.50 | 6,124 |
| 2019-10-18 | $34.17 | $35.33 | $34.17 | $34.81 | $34.81 | 6,401 |
| 2019-10-17 | $34.05 | $34.73 | $33.58 | $34.50 | $34.50 | 14,249 |
| 2019-10-16 | $34.07 | $34.07 | $33.71 | $33.88 | $33.88 | 2,749 |
| 2019-10-15 | $34.84 | $34.97 | $33.60 | $34.00 | $34.00 | 5,946 |
| 2019-10-14 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 1,021 |
| 2019-10-11 | $34.11 | $34.93 | $33.51 | $34.42 | $34.42 | 8,158 |
| 2019-10-10 | $34.40 | $35.41 | $34.03 | $34.48 | $34.48 | 10,195 |
| 2019-10-09 | $34.22 | $34.98 | $34.22 | $34.64 | $34.64 | 4,000 |
| 2019-10-08 | $34.00 | $34.63 | $33.17 | $34.29 | $34.29 | 13,466 |
| 2019-10-07 | $33.63 | $34.00 | $33.11 | $33.75 | $33.75 | 4,782 |
| 2019-10-04 | $32.01 | $33.83 | $32.01 | $33.41 | $33.41 | 16,026 |
| 2019-10-03 | $31.56 | $32.76 | $31.56 | $32.65 | $32.65 | 4,847 |
| 2019-10-02 | $31.51 | $32.73 | $31.51 | $32.26 | $32.26 | 14,532 |
| 2019-10-01 | $32.50 | $32.50 | $31.51 | $31.86 | $31.86 | 9,759 |
| 2019-09-30 | $30.53 | $32.52 | $30.53 | $31.92 | $31.92 | 12,459 |
| 2019-09-27 | $31.68 | $31.68 | $30.31 | $31.12 | $31.12 | 9,108 |
| 2019-09-26 | $31.50 | $31.50 | $31.15 | $31.36 | $31.36 | 4,187 |
| 2019-09-25 | $31.73 | $32.13 | $31.24 | $31.53 | $31.53 | 6,417 |
| 2019-09-24 | $31.77 | $31.97 | $31.45 | $31.88 | $31.88 | 12,194 |
| 2019-09-23 | $31.61 | $32.26 | $31.50 | $31.93 | $31.93 | 2,433 |
| 2019-09-20 | $30.79 | $31.98 | $29.06 | $31.83 | $31.83 | 41,126 |
| 2019-09-19 | $31.97 | $31.97 | $30.75 | $31.01 | $31.01 | 7,704 |
| 2019-09-18 | $33.19 | $33.46 | $31.47 | $31.60 | $31.60 | 10,238 |
| 2019-09-17 | $33.83 | $33.99 | $32.61 | $32.95 | $32.95 | 24,807 |
| 2019-09-16 | $34.06 | $34.06 | $33.11 | $33.75 | $33.75 | 16,421 |
| 2019-09-13 | $35.50 | $35.50 | $31.84 | $34.19 | $34.19 | 22,155 |
| 2019-09-12 | $34.62 | $35.50 | $34.61 | $35.50 | $35.50 | 21,626 |
| 2019-09-11 | $32.17 | $36.18 | $32.17 | $35.62 | $35.62 | 61,453 |
| 2019-09-10 | $30.80 | $32.38 | $30.80 | $32.20 | $32.20 | 11,465 |
| 2019-09-09 | $30.91 | $31.26 | $30.55 | $31.25 | $31.25 | 9,387 |
| 2019-09-06 | $30.39 | $31.25 | $29.63 | $30.96 | $30.96 | 11,114 |
| 2019-09-05 | $30.00 | $30.63 | $30.00 | $30.42 | $30.42 | 4,508 |
| 2019-09-04 | $29.80 | $30.17 | $29.20 | $30.00 | $30.00 | 4,043 |
| 2019-09-03 | $29.91 | $29.98 | $29.65 | $29.87 | $29.87 | 10,072 |
| 2019-08-30 | $30.64 | $30.72 | $29.56 | $29.81 | $29.81 | 5,856 |
| 2019-08-29 | $29.66 | $30.42 | $29.66 | $30.04 | $30.04 | 2,455 |
| 2019-08-28 | $29.43 | $30.13 | $29.43 | $30.04 | $30.04 | 8,117 |
| 2019-08-27 | $29.60 | $29.88 | $29.25 | $29.78 | $29.78 | 8,657 |
| 2019-08-26 | $29.10 | $29.57 | $29.00 | $29.57 | $29.57 | 2,565 |
| 2019-08-23 | $28.50 | $29.24 | $28.50 | $29.06 | $29.06 | 14,503 |
| 2019-08-22 | $28.67 | $29.37 | $28.47 | $29.03 | $29.03 | 25,494 |
| 2019-08-21 | $29.00 | $29.28 | $27.70 | $28.56 | $28.56 | 44,028 |
| 2019-08-20 | $29.00 | $29.11 | $28.40 | $29.07 | $29.07 | 33,120 |
| 2019-08-19 | $30.05 | $30.05 | $28.21 | $28.45 | $28.45 | 11,308 |
| 2019-08-16 | $30.19 | $31.08 | $28.50 | $29.90 | $29.90 | 15,069 |
| 2019-08-15 | $31.57 | $32.02 | $28.09 | $30.20 | $30.20 | 27,806 |
| 2019-08-14 | $32.06 | $32.98 | $30.78 | $30.83 | $30.83 | 10,657 |
| 2019-08-13 | $33.37 | $33.37 | $32.49 | $32.73 | $32.73 | 6,730 |
| 2019-08-12 | $33.50 | $33.87 | $32.55 | $32.75 | $32.75 | 4,880 |
| 2019-08-09 | $33.00 | $34.27 | $33.00 | $33.00 | $33.00 | 9,345 |
| 2019-08-08 | $34.75 | $34.97 | $33.37 | $33.37 | $33.37 | 7,749 |
| 2019-08-07 | $33.71 | $34.50 | $33.50 | $34.15 | $34.15 | 5,221 |
| 2019-08-06 | $32.76 | $35.00 | $32.76 | $33.83 | $33.83 | 19,571 |
| 2019-08-05 | $34.20 | $35.00 | $32.11 | $32.20 | $32.20 | 20,284 |
| 2019-08-02 | $35.50 | $35.50 | $34.28 | $34.28 | $34.28 | 6,566 |
| 2019-08-01 | $35.30 | $35.75 | $34.83 | $34.93 | $34.93 | 10,739 |
| 2019-07-31 | $34.72 | $36.00 | $34.72 | $35.12 | $35.12 | 25,810 |
| 2019-07-30 | $34.65 | $35.25 | $34.27 | $34.74 | $34.74 | 11,040 |
| 2019-07-29 | $35.50 | $35.80 | $34.61 | $34.61 | $34.61 | 12,150 |
| 2019-07-26 | $35.77 | $36.14 | $35.49 | $35.55 | $35.55 | 7,119 |
| 2019-07-25 | $35.84 | $36.52 | $35.43 | $35.43 | $35.43 | 13,395 |
| 2019-07-24 | $35.57 | $36.08 | $35.32 | $35.99 | $35.99 | 7,538 |
| 2019-07-23 | $36.50 | $36.50 | $35.17 | $35.46 | $35.46 | 9,792 |
| 2019-07-22 | $36.67 | $36.69 | $35.73 | $36.63 | $36.63 | 15,839 |
| 2019-07-19 | $37.01 | $37.24 | $36.02 | $36.69 | $36.69 | 11,775 |
| 2019-07-18 | $36.48 | $37.25 | $36.48 | $37.25 | $37.25 | 5,566 |
| 2019-07-17 | $36.38 | $36.75 | $36.21 | $36.49 | $36.49 | 3,034 |
| 2019-07-16 | $36.66 | $37.44 | $36.21 | $36.32 | $36.32 | 14,663 |
| 2019-07-15 | $36.60 | $37.25 | $36.55 | $36.79 | $36.79 | 3,979 |
| 2019-07-12 | $36.62 | $36.80 | $36.25 | $36.53 | $36.53 | 9,941 |
| 2019-07-11 | $36.60 | $36.80 | $36.47 | $36.80 | $36.80 | 3,334 |
| 2019-07-10 | $36.83 | $37.19 | $36.34 | $36.34 | $36.34 | 8,479 |
| 2019-07-09 | $36.76 | $37.75 | $36.19 | $36.75 | $36.75 | 6,602 |
| 2019-07-08 | $36.46 | $37.06 | $36.46 | $36.92 | $36.92 | 4,205 |
| 2019-07-05 | $36.38 | $37.20 | $36.38 | $36.52 | $36.52 | 3,408 |
| 2019-07-03 | $35.83 | $36.80 | $35.83 | $36.80 | $36.80 | 1,249 |
| 2019-07-02 | $36.75 | $36.91 | $35.65 | $35.75 | $35.75 | 9,410 |
| 2019-07-01 | $38.51 | $38.96 | $37.50 | $37.50 | $37.50 | 20,622 |
| 2019-06-28 | $38.00 | $39.05 | $36.10 | $38.27 | $38.27 | 95,485 |
| 2019-06-27 | $36.54 | $38.41 | $36.54 | $38.41 | $38.41 | 10,374 |
| 2019-06-26 | $36.80 | $37.17 | $36.17 | $36.17 | $36.17 | 6,007 |
| 2019-06-25 | $36.60 | $36.80 | $36.14 | $36.80 | $36.80 | 7,057 |
| 2019-06-24 | $34.25 | $36.55 | $34.25 | $36.11 | $36.11 | 10,310 |
| 2019-06-21 | $36.00 | $36.50 | $33.90 | $33.90 | $33.90 | 13,768 |
| 2019-06-20 | $36.70 | $36.80 | $35.65 | $36.49 | $36.49 | 5,944 |
| 2019-06-19 | $35.99 | $36.53 | $34.54 | $36.53 | $36.53 | 16,687 |
| 2019-06-18 | $36.34 | $36.65 | $35.77 | $36.00 | $36.00 | 6,718 |
| 2019-06-17 | $36.20 | $36.69 | $35.61 | $36.13 | $36.13 | 6,849 |
| 2019-06-14 | $35.78 | $36.39 | $34.73 | $35.80 | $35.80 | 10,326 |
| 2019-06-13 | $36.17 | $36.47 | $34.50 | $35.85 | $35.85 | 10,540 |
| 2019-06-12 | $34.72 | $36.15 | $34.60 | $36.15 | $36.15 | 8,007 |
| 2019-06-11 | $36.66 | $36.66 | $34.34 | $34.84 | $34.84 | 13,360 |
| 2019-06-10 | $35.08 | $37.00 | $35.03 | $36.12 | $36.12 | 17,440 |
| 2019-06-07 | $35.98 | $36.62 | $34.64 | $35.35 | $35.35 | 13,084 |
| 2019-06-06 | $36.78 | $36.78 | $35.60 | $35.98 | $35.98 | 12,213 |
| 2019-06-05 | $36.59 | $36.90 | $35.74 | $36.45 | $36.45 | 6,922 |
| 2019-06-04 | $36.26 | $36.50 | $35.80 | $36.49 | $36.49 | 9,366 |
| 2019-06-03 | $36.85 | $37.52 | $35.76 | $36.43 | $36.43 | 47,029 |
| 2019-05-31 | $37.18 | $37.71 | $36.39 | $36.45 | $36.45 | 14,590 |
| 2019-05-30 | $36.46 | $37.93 | $36.46 | $37.93 | $37.93 | 7,504 |
| 2019-05-29 | $39.95 | $40.10 | $36.32 | $36.32 | $36.32 | 20,019 |
| 2019-05-28 | $36.14 | $40.38 | $35.78 | $40.16 | $40.16 | 40,559 |
| 2019-05-24 | $36.50 | $36.50 | $35.90 | $36.30 | $36.30 | 6,209 |
| 2019-05-23 | $36.33 | $36.37 | $35.90 | $35.90 | $35.90 | 6,103 |
| 2019-05-22 | $36.09 | $36.46 | $35.90 | $36.43 | $36.43 | 5,389 |
| 2019-05-21 | $36.29 | $36.98 | $35.92 | $36.06 | $36.06 | 19,201 |
| 2019-05-20 | $36.47 | $36.91 | $36.00 | $36.14 | $36.14 | 11,293 |
| 2019-05-17 | $37.59 | $37.59 | $36.62 | $36.62 | $36.62 | 11,209 |
| 2019-05-16 | $37.32 | $37.80 | $36.00 | $37.75 | $37.75 | 9,950 |
| 2019-05-15 | $36.75 | $37.46 | $36.40 | $37.46 | $37.46 | 11,704 |
| 2019-05-14 | $36.12 | $37.22 | $36.12 | $37.22 | $37.22 | 13,240 |
| 2019-05-13 | $36.00 | $37.00 | $36.00 | $36.58 | $36.58 | 40,072 |
| 2019-05-10 | $36.50 | $37.11 | $36.50 | $37.00 | $37.00 | 13,632 |
| 2019-05-09 | $36.30 | $36.87 | $36.30 | $36.51 | $36.51 | 12,400 |
| 2019-05-08 | $36.61 | $36.90 | $36.50 | $36.50 | $36.50 | 11,176 |
| 2019-05-07 | $36.69 | $37.00 | $36.21 | $37.00 | $37.00 | 12,330 |
| 2019-05-06 | $36.30 | $36.93 | $36.30 | $36.55 | $36.55 | 7,440 |
| 2019-05-03 | $36.48 | $36.99 | $36.36 | $36.99 | $36.99 | 12,952 |
| 2019-05-02 | $36.50 | $36.88 | $36.35 | $36.35 | $36.35 | 12,668 |
| 2019-05-01 | $36.11 | $36.95 | $36.11 | $36.48 | $36.48 | 9,310 |
| 2019-04-30 | $36.83 | $37.00 | $36.50 | $36.50 | $36.50 | 9,405 |
| 2019-04-29 | $37.63 | $37.63 | $36.21 | $36.96 | $36.96 | 8,836 |
| 2019-04-26 | $36.17 | $37.72 | $36.17 | $37.72 | $37.72 | 9,001 |
| 2019-04-25 | $36.86 | $37.40 | $36.25 | $36.60 | $36.60 | 12,860 |
| 2019-04-24 | $36.56 | $37.49 | $36.56 | $37.00 | $37.00 | 7,008 |
| 2019-04-23 | $37.29 | $37.38 | $36.00 | $37.14 | $37.14 | 35,308 |
| 2019-04-22 | $36.93 | $38.25 | $36.53 | $36.76 | $36.76 | 6,180 |
| 2019-04-18 | $37.30 | $38.25 | $36.74 | $37.95 | $37.95 | 6,762 |
| 2019-04-17 | $36.82 | $37.63 | $36.60 | $37.30 | $37.30 | 7,172 |
| 2019-04-16 | $38.67 | $38.67 | $36.35 | $36.35 | $36.35 | 7,494 |
| 2019-04-15 | $38.75 | $38.75 | $38.00 | $38.00 | $38.00 | 3,641 |
| 2019-04-12 | $38.62 | $38.62 | $37.73 | $38.16 | $38.16 | 5,983 |
| 2019-04-11 | $39.16 | $39.16 | $38.55 | $38.65 | $38.65 | 11,615 |
| 2019-04-10 | $38.25 | $39.47 | $38.25 | $39.47 | $39.47 | 19,393 |
| 2019-04-09 | $39.00 | $39.04 | $38.56 | $38.77 | $38.77 | 16,462 |
| 2019-04-08 | $39.51 | $39.51 | $38.62 | $38.90 | $38.90 | 11,488 |
| 2019-04-05 | $39.61 | $39.61 | $38.56 | $39.00 | $39.00 | 10,097 |
| 2019-04-04 | $38.61 | $39.00 | $38.59 | $38.90 | $38.90 | 4,541 |
| 2019-04-03 | $38.71 | $39.32 | $38.61 | $38.61 | $38.61 | 20,706 |
| 2019-04-02 | $38.01 | $39.33 | $38.01 | $39.00 | $39.00 | 14,250 |
| 2019-04-01 | $38.78 | $39.66 | $38.58 | $38.95 | $38.95 | 16,871 |
| 2019-03-29 | $38.83 | $39.88 | $38.13 | $38.13 | $38.13 | 15,238 |
| 2019-03-28 | $37.95 | $38.90 | $37.35 | $38.70 | $38.70 | 8,037 |
| 2019-03-27 | $36.88 | $37.59 | $36.68 | $37.41 | $37.41 | 8,078 |
| 2019-03-26 | $36.25 | $36.80 | $36.00 | $36.25 | $36.25 | 12,745 |
| 2019-03-25 | $35.70 | $36.92 | $35.70 | $36.25 | $36.25 | 25,765 |
| 2019-03-22 | $36.25 | $37.41 | $36.05 | $36.05 | $36.05 | 9,370 |
| 2019-03-21 | $36.35 | $37.73 | $36.09 | $36.97 | $36.97 | 11,757 |
| 2019-03-20 | $36.15 | $36.59 | $36.00 | $36.59 | $36.59 | 11,353 |
| 2019-03-19 | $36.00 | $36.69 | $36.00 | $36.05 | $36.05 | 22,231 |
| 2019-03-18 | $37.80 | $37.80 | $36.00 | $36.02 | $36.02 | 14,033 |
| 2019-03-15 | $37.97 | $37.97 | $36.35 | $36.90 | $36.90 | 35,815 |
| 2019-03-14 | $38.27 | $38.73 | $37.01 | $38.16 | $38.16 | 33,841 |
| 2019-03-13 | $39.35 | $39.40 | $37.72 | $37.72 | $37.72 | 22,729 |
| 2019-03-12 | $39.35 | $39.62 | $38.65 | $39.38 | $39.38 | 8,465 |
| 2019-03-11 | $39.65 | $40.24 | $38.54 | $39.30 | $39.30 | 8,825 |
| 2019-03-08 | $36.72 | $40.68 | $36.72 | $39.45 | $39.45 | 15,804 |
| 2019-03-07 | $38.00 | $39.18 | $37.31 | $38.13 | $38.13 | 13,609 |
| 2019-03-06 | $40.00 | $40.53 | $38.33 | $38.33 | $38.33 | 20,993 |
| 2019-03-05 | $40.35 | $40.90 | $39.06 | $39.33 | $39.33 | 15,629 |
| 2019-03-04 | $40.60 | $40.90 | $38.25 | $39.00 | $39.00 | 49,341 |
| 2019-03-01 | $40.44 | $40.44 | $39.15 | $39.20 | $39.20 | 13,419 |
| 2019-02-28 | $40.70 | $40.70 | $38.12 | $40.50 | $40.50 | 6,156 |
| 2019-02-27 | $41.33 | $41.40 | $39.70 | $39.70 | $39.70 | 4,618 |
| 2019-02-26 | $40.67 | $41.45 | $40.52 | $40.52 | $40.52 | 16,890 |
| 2019-02-25 | $40.87 | $40.95 | $39.66 | $40.44 | $40.44 | 26,901 |
| 2019-02-22 | $39.76 | $41.61 | $39.67 | $40.56 | $40.56 | 21,020 |
| 2019-02-21 | $39.51 | $39.72 | $38.36 | $39.72 | $39.72 | 3,067 |
| 2019-02-20 | $37.85 | $39.91 | $37.47 | $39.51 | $39.51 | 24,086 |
| 2019-02-19 | $36.41 | $38.00 | $35.60 | $37.87 | $37.87 | 11,270 |
| 2019-02-15 | $37.01 | $37.99 | $36.92 | $37.50 | $37.50 | 11,360 |
| 2019-02-14 | $38.09 | $38.09 | $36.88 | $36.88 | $36.88 | 17,486 |
| 2019-02-13 | $37.10 | $38.15 | $34.79 | $38.10 | $38.10 | 20,972 |
| 2019-02-12 | $37.80 | $37.80 | $35.79 | $35.79 | $35.79 | 41,297 |
| 2019-02-11 | $37.00 | $38.08 | $36.43 | $37.75 | $37.75 | 12,050 |
| 2019-02-08 | $37.31 | $38.15 | $37.23 | $37.25 | $37.25 | 52,670 |
| 2019-02-07 | $37.61 | $37.90 | $36.78 | $37.50 | $37.50 | 10,486 |
| 2019-02-06 | $36.92 | $37.85 | $36.44 | $37.85 | $37.85 | 14,799 |
| 2019-02-05 | $36.40 | $37.90 | $36.40 | $36.99 | $36.99 | 11,460 |
| 2019-02-04 | $35.67 | $36.98 | $35.67 | $36.00 | $36.00 | 13,621 |
| 2019-02-01 | $34.88 | $36.28 | $34.16 | $35.14 | $35.14 | 15,927 |
| 2019-01-31 | $34.33 | $35.54 | $33.94 | $34.90 | $34.90 | 27,332 |
| 2019-01-30 | $34.50 | $36.13 | $33.62 | $33.80 | $33.80 | 27,724 |
| 2019-01-29 | $33.98 | $35.05 | $33.25 | $34.80 | $34.80 | 22,044 |
| 2019-01-28 | $32.22 | $37.95 | $32.00 | $33.02 | $33.02 | 42,200 |
| 2019-01-25 | $32.00 | $32.32 | $31.23 | $32.32 | $32.32 | 19,358 |
| 2019-01-24 | $31.94 | $31.99 | $31.48 | $31.75 | $31.75 | 14,189 |
| 2019-01-23 | $32.02 | $32.89 | $31.14 | $31.72 | $31.72 | 31,132 |
| 2019-01-22 | $30.79 | $33.19 | $30.75 | $31.84 | $31.84 | 40,021 |
| 2019-01-18 | $31.92 | $32.97 | $31.50 | $31.62 | $31.62 | 30,364 |
| 2019-01-17 | $33.60 | $34.54 | $31.77 | $31.92 | $31.92 | 25,888 |
| 2019-01-16 | $36.85 | $38.23 | $33.26 | $33.55 | $33.55 | 27,624 |
| 2019-01-15 | $32.71 | $36.04 | $32.22 | $35.98 | $35.98 | 9,676 |
| 2019-01-14 | $34.25 | $35.29 | $32.71 | $32.71 | $32.71 | 7,715 |
| 2019-01-11 | $33.91 | $35.14 | $32.92 | $34.73 | $34.73 | 6,669 |
| 2019-01-10 | $35.34 | $35.34 | $34.13 | $34.31 | $34.31 | 6,758 |
| 2019-01-09 | $35.99 | $35.99 | $34.44 | $35.21 | $35.21 | 5,702 |
| 2019-01-08 | $35.99 | $36.16 | $34.88 | $35.26 | $35.26 | 42,608 |
| 2019-01-07 | $35.98 | $36.71 | $34.14 | $35.60 | $35.60 | 351,867 |
| 2019-01-04 | $36.13 | $36.85 | $34.90 | $36.30 | $36.30 | 13,450 |
| 2019-01-03 | $35.50 | $35.85 | $34.06 | $35.05 | $35.05 | 21,548 |
| 2019-01-02 | $32.65 | $35.55 | $32.65 | $35.32 | $35.32 | 17,414 |
| 2018-12-31 | $35.37 | $35.54 | $32.61 | $33.35 | $33.35 | 22,177 |
| 2018-12-28 | $36.50 | $36.50 | $34.00 | $34.18 | $34.18 | 29,413 |
| 2018-12-27 | $38.00 | $38.54 | $36.10 | $36.49 | $36.49 | 35,337 |
| 2018-12-26 | $39.90 | $40.00 | $37.46 | $38.00 | $38.00 | 68,768 |
| 2018-12-24 | $36.18 | $38.75 | $35.31 | $38.75 | $38.75 | 5,986 |
| 2018-12-21 | $41.80 | $41.80 | $37.79 | $38.08 | $37.95 | 56,574 |
| 2018-12-20 | $38.00 | $41.00 | $36.94 | $40.85 | $40.71 | 76,038 |
| 2018-12-19 | $36.45 | $38.73 | $36.45 | $38.17 | $38.04 | 47,295 |
| 2018-12-18 | $36.78 | $37.99 | $36.01 | $36.75 | $36.63 | 23,253 |
| 2018-12-17 | $36.74 | $36.74 | $35.51 | $36.16 | $36.04 | 21,010 |
| 2018-12-14 | $34.42 | $36.27 | $34.42 | $36.27 | $36.15 | 13,535 |
| 2018-12-13 | $36.59 | $37.00 | $33.91 | $34.99 | $34.87 | 10,400 |
| 2018-12-12 | $37.39 | $37.39 | $35.88 | $36.67 | $36.55 | 15,883 |
| 2018-12-11 | $36.40 | $37.20 | $36.25 | $36.53 | $36.41 | 9,939 |
| 2018-12-10 | $33.70 | $36.40 | $33.47 | $36.40 | $36.28 | 9,649 |
| 2018-12-07 | $36.21 | $36.90 | $33.54 | $34.00 | $33.89 | 13,967 |
| 2018-12-06 | $35.64 | $37.43 | $30.25 | $36.41 | $36.29 | 8,436 |
| 2018-12-04 | $36.32 | $37.88 | $35.85 | $36.66 | $36.54 | 47,741 |
| 2018-12-03 | $35.86 | $36.88 | $35.41 | $35.76 | $35.64 | 9,409 |
| 2018-11-30 | $34.27 | $35.95 | $33.60 | $35.40 | $35.28 | 9,438 |
| 2018-11-29 | $35.37 | $35.37 | $33.60 | $34.04 | $33.93 | 8,198 |
| 2018-11-28 | $33.40 | $35.63 | $33.21 | $35.00 | $34.88 | 10,556 |
| 2018-11-27 | $34.36 | $36.34 | $33.21 | $33.21 | $33.10 | 17,423 |
| 2018-11-26 | $36.00 | $36.74 | $34.36 | $34.36 | $34.25 | 21,854 |
| 2018-11-23 | $34.81 | $36.00 | $34.00 | $36.00 | $35.88 | 3,086 |
| 2018-11-21 | $34.85 | $34.85 | $33.12 | $34.52 | $34.40 | 19,142 |
| 2018-11-20 | $34.00 | $34.85 | $32.53 | $33.84 | $33.73 | 22,530 |
| 2018-11-19 | $28.32 | $34.45 | $27.74 | $33.79 | $33.68 | 57,404 |
| 2018-11-16 | $27.02 | $28.98 | $25.39 | $28.01 | $27.92 | 44,288 |
| 2018-11-15 | $28.22 | $30.55 | $26.50 | $27.21 | $27.12 | 46,917 |
| 2018-11-14 | $33.89 | $34.70 | $26.34 | $28.76 | $28.66 | 74,634 |
| 2018-11-13 | $33.50 | $34.16 | $33.50 | $34.16 | $34.05 | 10,897 |
| 2018-11-12 | $35.20 | $35.25 | $33.43 | $33.50 | $33.39 | 9,636 |
| 2018-11-09 | $40.63 | $40.63 | $32.82 | $34.70 | $34.58 | 56,500 |
| 2018-11-08 | $39.77 | $41.00 | $39.75 | $41.00 | $40.86 | 2,679 |
| 2018-11-07 | $41.00 | $41.00 | $40.90 | $41.00 | $40.86 | 4,496 |
| 2018-11-06 | $39.26 | $41.00 | $39.26 | $41.00 | $40.86 | 13,024 |
| 2018-11-05 | $40.25 | $40.85 | $39.30 | $39.30 | $39.17 | 4,996 |
| 2018-11-02 | $40.25 | $40.50 | $39.28 | $40.00 | $39.87 | 6,984 |
| 2018-11-01 | $41.60 | $41.60 | $40.01 | $40.01 | $39.88 | 5,652 |
| 2018-10-31 | $41.65 | $41.65 | $39.64 | $41.55 | $41.41 | 8,456 |
| 2018-10-30 | $41.03 | $41.38 | $39.18 | $41.30 | $41.16 | 7,385 |
| 2018-10-29 | $41.39 | $41.39 | $39.28 | $41.26 | $41.12 | 12,398 |
| 2018-10-26 | $40.83 | $41.25 | $39.00 | $39.67 | $39.54 | 24,656 |
| 2018-10-25 | $40.30 | $41.90 | $39.37 | $41.56 | $41.42 | 30,069 |
| 2018-10-24 | $40.62 | $41.00 | $39.18 | $40.29 | $40.16 | 15,276 |
| 2018-10-23 | $39.40 | $41.00 | $38.00 | $40.06 | $39.93 | 23,434 |
| 2018-10-22 | $41.18 | $41.30 | $39.79 | $41.29 | $41.15 | 3,556 |
| 2018-10-19 | $40.31 | $41.84 | $40.31 | $40.84 | $40.70 | 18,572 |
| 2018-10-18 | $39.80 | $41.00 | $38.37 | $40.40 | $40.26 | 7,619 |
| 2018-10-17 | $40.32 | $40.98 | $40.11 | $40.24 | $40.11 | 3,081 |
| 2018-10-16 | $40.80 | $40.80 | $39.96 | $40.74 | $40.60 | 7,749 |
| 2018-10-15 | $40.00 | $40.51 | $38.00 | $40.08 | $39.95 | 16,443 |
| 2018-10-12 | $37.30 | $39.58 | $37.30 | $38.78 | $38.65 | 22,330 |
| 2018-10-11 | $37.74 | $39.25 | $36.00 | $36.62 | $36.50 | 29,942 |
| 2018-10-10 | $40.37 | $41.60 | $37.70 | $37.70 | $37.57 | 15,349 |
| 2018-10-09 | $39.92 | $41.25 | $39.84 | $40.51 | $40.37 | 13,450 |
| 2018-10-08 | $39.09 | $41.25 | $39.09 | $39.66 | $39.53 | 5,662 |
| 2018-10-05 | $41.17 | $41.60 | $40.04 | $40.04 | $39.91 | 12,373 |
| 2018-10-04 | $41.37 | $41.65 | $40.82 | $40.84 | $40.70 | 18,168 |
| 2018-10-03 | $39.75 | $41.85 | $38.70 | $41.30 | $41.16 | 25,430 |
| 2018-10-02 | $38.47 | $39.65 | $38.30 | $39.10 | $38.97 | 18,947 |
| 2018-10-01 | $39.70 | $39.70 | $37.51 | $37.89 | $37.76 | 10,252 |
| 2018-09-28 | $39.70 | $40.00 | $38.26 | $38.95 | $38.82 | 12,747 |
| 2018-09-27 | $38.90 | $40.00 | $38.00 | $39.55 | $39.42 | 22,857 |
| 2018-09-26 | $37.80 | $38.50 | $36.78 | $37.55 | $37.42 | 22,519 |
| 2018-09-25 | $36.90 | $40.00 | $35.85 | $36.90 | $36.78 | 32,046 |
| 2018-09-24 | $37.25 | $37.75 | $35.00 | $36.20 | $36.08 | 74,658 |
| 2018-09-21 | $40.45 | $40.45 | $37.00 | $37.00 | $36.88 | 55,701 |
| 2018-09-20 | $39.05 | $41.00 | $39.05 | $40.40 | $40.26 | 22,972 |
| 2018-09-19 | $41.50 | $41.80 | $38.68 | $39.00 | $38.87 | 70,982 |
| 2018-09-18 | $41.03 | $45.00 | $41.03 | $42.10 | $41.96 | 46,201 |
| 2018-09-17 | $44.85 | $46.00 | $42.00 | $42.30 | $42.16 | 20,182 |
| 2018-09-14 | $45.10 | $45.68 | $44.50 | $44.75 | $44.60 | 12,914 |
| 2018-09-13 | $45.00 | $45.60 | $44.48 | $44.85 | $44.70 | 14,831 |
| 2018-09-12 | $44.20 | $45.00 | $43.80 | $45.00 | $44.85 | 16,147 |
| 2018-09-11 | $44.50 | $44.80 | $43.37 | $43.95 | $43.80 | 14,690 |
| 2018-09-10 | $43.25 | $45.20 | $43.25 | $44.50 | $44.35 | 22,788 |
| 2018-09-07 | $44.00 | $44.90 | $42.70 | $42.70 | $42.56 | 17,028 |
| 2018-09-06 | $44.00 | $46.50 | $39.90 | $44.00 | $43.85 | 37,000 |
| 2018-09-05 | $45.85 | $46.50 | $43.41 | $44.05 | $43.90 | 23,573 |
| 2018-09-04 | $47.25 | $47.80 | $45.30 | $45.70 | $45.55 | 17,716 |
| 2018-08-31 | $47.40 | $48.45 | $45.75 | $47.25 | $47.09 | 18,865 |
| 2018-08-30 | $46.09 | $47.75 | $46.09 | $47.20 | $47.04 | 7,520 |
| 2018-08-29 | $47.40 | $47.50 | $47.20 | $47.40 | $47.24 | 8,378 |
| 2018-08-28 | $46.75 | $47.70 | $46.75 | $47.25 | $47.09 | 4,630 |
| 2018-08-27 | $47.75 | $47.75 | $47.28 | $47.30 | $47.14 | 5,966 |
| 2018-08-24 | $47.40 | $47.55 | $46.60 | $47.40 | $47.24 | 4,761 |
| 2018-08-23 | $47.25 | $47.80 | $46.75 | $47.25 | $47.09 | 18,926 |
| 2018-08-22 | $46.80 | $47.60 | $46.55 | $47.25 | $47.09 | 8,264 |
| 2018-08-21 | $46.50 | $47.90 | $46.50 | $46.50 | $46.34 | 31,629 |
| 2018-08-20 | $46.00 | $47.05 | $45.50 | $46.20 | $46.05 | 19,448 |
| 2018-08-17 | $45.85 | $46.00 | $45.00 | $45.55 | $45.40 | 4,271 |
| 2018-08-16 | $45.00 | $47.15 | $45.00 | $46.25 | $46.10 | 10,182 |
| 2018-08-15 | $42.60 | $44.95 | $42.60 | $44.55 | $44.40 | 9,433 |
| 2018-08-14 | $40.91 | $45.10 | $40.91 | $44.50 | $44.35 | 17,330 |
| 2018-08-13 | $42.50 | $43.50 | $42.13 | $43.30 | $43.16 | 5,143 |
| 2018-08-10 | $43.30 | $43.50 | $42.05 | $42.75 | $42.61 | 7,626 |
| 2018-08-09 | $43.00 | $43.50 | $41.22 | $43.25 | $43.11 | 16,203 |
| 2018-08-08 | $42.40 | $43.60 | $42.25 | $42.55 | $42.41 | 16,084 |
| 2018-08-07 | $41.15 | $42.29 | $41.00 | $42.10 | $41.96 | 10,122 |
| 2018-08-06 | $40.05 | $43.45 | $40.05 | $41.10 | $40.96 | 27,871 |
| 2018-08-03 | $40.00 | $40.60 | $40.00 | $40.50 | $40.36 | 3,941 |
| 2018-08-02 | $40.25 | $40.75 | $40.25 | $40.60 | $40.46 | 10,471 |
| 2018-08-01 | $39.80 | $40.35 | $39.80 | $40.05 | $39.92 | 9,649 |
| 2018-07-31 | $39.75 | $40.10 | $39.51 | $40.10 | $39.97 | 13,777 |
| 2018-07-30 | $39.10 | $40.10 | $38.95 | $39.60 | $39.47 | 15,818 |
| 2018-07-27 | $39.15 | $39.15 | $38.35 | $38.35 | $38.22 | 10,348 |
| 2018-07-26 | $39.67 | $39.78 | $39.15 | $39.45 | $39.32 | 3,469 |
| 2018-07-25 | $40.05 | $40.05 | $39.30 | $39.50 | $39.37 | 2,795 |
| 2018-07-24 | $40.15 | $40.35 | $39.55 | $40.00 | $39.87 | 17,380 |
| 2018-07-23 | $38.20 | $40.15 | $38.20 | $39.30 | $39.17 | 15,654 |
| 2018-07-20 | $39.80 | $39.80 | $39.35 | $39.40 | $39.27 | 2,591 |
| 2018-07-19 | $39.70 | $40.45 | $39.70 | $40.30 | $40.17 | 27,922 |
| 2018-07-18 | $39.60 | $40.85 | $39.40 | $39.40 | $39.27 | 14,894 |
| 2018-07-17 | $38.95 | $40.00 | $38.95 | $39.55 | $39.42 | 6,164 |
| 2018-07-16 | $39.70 | $39.80 | $39.04 | $39.20 | $39.07 | 3,637 |
| 2018-07-13 | $38.45 | $39.95 | $38.45 | $39.95 | $39.82 | 1,918 |
| 2018-07-12 | $38.10 | $38.95 | $38.10 | $38.20 | $38.07 | 13,599 |
| 2018-07-11 | $39.55 | $39.55 | $37.55 | $37.70 | $37.57 | 12,056 |
| 2018-07-10 | $39.70 | $40.05 | $39.00 | $39.20 | $39.07 | 13,247 |
| 2018-07-09 | $40.10 | $40.55 | $39.95 | $40.10 | $39.97 | 5,044 |
| 2018-07-06 | $40.10 | $40.45 | $40.10 | $40.45 | $40.31 | 8,053 |
| 2018-07-05 | $40.50 | $40.80 | $40.13 | $40.70 | $40.56 | 18,210 |
| 2018-07-03 | $39.75 | $40.30 | $39.70 | $40.30 | $40.17 | 4,348 |
| 2018-07-02 | $39.76 | $40.30 | $39.65 | $40.05 | $39.92 | 3,672 |
| 2018-06-29 | $40.40 | $40.70 | $39.76 | $40.30 | $40.17 | 19,374 |
| 2018-06-28 | $38.90 | $40.55 | $38.90 | $40.25 | $40.12 | 13,472 |
| 2018-06-27 | $40.35 | $40.35 | $39.35 | $40.20 | $40.07 | 9,724 |
| 2018-06-26 | $39.70 | $40.75 | $39.70 | $40.75 | $40.61 | 5,715 |
| 2018-06-25 | $41.05 | $41.05 | $39.60 | $39.80 | $39.67 | 13,362 |
| 2018-06-22 | $39.15 | $41.05 | $39.15 | $41.05 | $40.91 | 43,453 |
| 2018-06-21 | $39.75 | $40.90 | $38.75 | $40.00 | $39.87 | 11,861 |
| 2018-06-20 | $39.65 | $40.44 | $39.00 | $39.55 | $39.42 | 16,913 |
| 2018-06-19 | $40.75 | $40.75 | $38.40 | $39.70 | $39.57 | 18,898 |
| 2018-06-18 | $40.10 | $43.25 | $39.69 | $40.85 | $40.71 | 46,579 |
| 2018-06-15 | $39.80 | $40.20 | $38.70 | $39.90 | $39.77 | 9,021 |
| 2018-06-14 | $39.85 | $40.00 | $38.56 | $39.90 | $39.77 | 6,639 |
| 2018-06-13 | $39.55 | $40.25 | $39.35 | $39.90 | $39.77 | 10,607 |
| 2018-06-12 | $40.15 | $40.15 | $39.75 | $40.05 | $39.92 | 6,542 |
| 2018-06-11 | $38.82 | $40.25 | $38.82 | $40.10 | $39.97 | 11,808 |
| 2018-06-08 | $39.85 | $40.05 | $39.83 | $39.95 | $39.82 | 7,246 |
| 2018-06-07 | $39.60 | $39.80 | $39.55 | $39.80 | $39.67 | 1,947 |
| 2018-06-06 | $39.88 | $39.95 | $39.00 | $39.60 | $39.47 | 9,575 |
| 2018-06-05 | $40.00 | $40.10 | $39.40 | $39.95 | $39.82 | 4,148 |
| 2018-06-04 | $40.10 | $40.10 | $39.50 | $39.60 | $39.47 | 6,608 |
| 2018-06-01 | $39.15 | $39.90 | $39.15 | $39.90 | $39.77 | 7,705 |
| 2018-05-31 | $40.20 | $40.20 | $38.50 | $38.50 | $38.37 | 8,660 |
| 2018-05-30 | $39.85 | $40.20 | $39.65 | $40.05 | $39.92 | 14,889 |
| 2018-05-29 | $39.80 | $39.85 | $39.00 | $39.85 | $39.72 | 10,318 |
| 2018-05-25 | $39.60 | $40.15 | $39.10 | $39.75 | $39.62 | 11,419 |
| 2018-05-24 | $39.60 | $39.65 | $39.40 | $39.40 | $39.27 | 1,224 |
| 2018-05-23 | $38.95 | $39.45 | $38.50 | $39.30 | $39.17 | 4,038 |
| 2018-05-22 | $39.80 | $39.95 | $39.10 | $39.10 | $38.97 | 9,007 |
| 2018-05-21 | $39.85 | $40.60 | $39.10 | $39.80 | $39.67 | 14,306 |
| 2018-05-18 | $39.95 | $40.00 | $38.33 | $39.80 | $39.67 | 11,481 |
| 2018-05-17 | $39.90 | $40.00 | $39.35 | $39.85 | $39.72 | 4,989 |
| 2018-05-16 | $39.00 | $40.00 | $39.00 | $40.00 | $39.87 | 8,941 |
| 2018-05-15 | $39.90 | $40.00 | $38.13 | $38.90 | $38.77 | 7,180 |
| 2018-05-14 | $39.25 | $40.00 | $38.65 | $39.55 | $39.42 | 7,285 |
| 2018-05-11 | $39.40 | $39.70 | $38.65 | $39.60 | $39.47 | 3,754 |
| 2018-05-10 | $38.70 | $39.75 | $38.50 | $39.50 | $39.37 | 16,788 |
| 2018-05-09 | $37.60 | $39.00 | $37.60 | $38.35 | $38.22 | 8,769 |
| 2018-05-08 | $38.00 | $39.20 | $36.55 | $37.35 | $37.23 | 8,023 |
| 2018-05-07 | $38.25 | $38.25 | $36.78 | $37.45 | $37.32 | 7,035 |
| 2018-05-04 | $37.00 | $39.30 | $37.00 | $37.95 | $37.82 | 16,239 |
| 2018-05-03 | $38.00 | $38.00 | $36.85 | $36.95 | $36.83 | 2,139 |
| 2018-05-02 | $37.75 | $38.00 | $37.10 | $37.95 | $37.82 | 5,576 |
| 2018-05-01 | $36.80 | $38.50 | $36.50 | $37.00 | $36.88 | 8,546 |
| 2018-04-30 | $37.25 | $39.65 | $36.50 | $36.50 | $36.38 | 19,555 |
| 2018-04-27 | $36.95 | $37.50 | $36.50 | $36.80 | $36.68 | 6,391 |
| 2018-04-26 | $37.40 | $37.45 | $36.50 | $36.85 | $36.73 | 3,466 |
| 2018-04-25 | $37.60 | $37.80 | $36.05 | $36.20 | $36.08 | 7,573 |
| 2018-04-24 | $37.50 | $37.85 | $36.05 | $36.25 | $36.13 | 5,000 |
| 2018-04-23 | $38.50 | $38.90 | $36.51 | $36.55 | $36.43 | 12,847 |
| 2018-04-20 | $36.30 | $37.95 | $36.30 | $36.80 | $36.68 | 5,309 |
| 2018-04-19 | $38.65 | $38.65 | $36.35 | $36.45 | $36.33 | 10,776 |
| 2018-04-18 | $36.25 | $39.00 | $36.25 | $38.70 | $38.57 | 18,486 |
| 2018-04-17 | $36.40 | $38.00 | $36.25 | $37.25 | $37.13 | 11,054 |
| 2018-04-16 | $35.15 | $37.00 | $35.15 | $35.95 | $35.83 | 12,393 |
| 2018-04-13 | $34.95 | $36.45 | $34.95 | $35.95 | $35.83 | 12,545 |
| 2018-04-12 | $35.50 | $36.38 | $34.80 | $34.95 | $34.83 | 22,221 |
| 2018-04-11 | $36.20 | $36.70 | $35.00 | $35.50 | $35.38 | 9,662 |
| 2018-04-10 | $36.40 | $37.10 | $34.60 | $36.65 | $36.53 | 48,605 |
| 2018-04-09 | $36.50 | $37.05 | $35.45 | $35.85 | $35.73 | 19,248 |
| 2018-04-06 | $39.10 | $39.50 | $34.55 | $35.10 | $34.98 | 69,216 |
| 2018-04-05 | $40.00 | $40.25 | $38.40 | $39.10 | $38.97 | 49,049 |
| 2018-04-04 | $39.25 | $40.00 | $39.25 | $40.00 | $39.87 | 16,089 |
| 2018-04-03 | $39.95 | $40.00 | $39.20 | $39.50 | $39.37 | 22,355 |
| 2018-04-02 | $39.30 | $39.90 | $39.05 | $39.80 | $39.67 | 6,739 |
| 2018-03-29 | $39.75 | $40.00 | $39.25 | $39.25 | $39.12 | 20,693 |
| 2018-03-28 | $39.50 | $39.75 | $39.20 | $39.75 | $39.62 | 8,192 |
| 2018-03-27 | $39.45 | $39.95 | $38.65 | $39.50 | $39.37 | 12,042 |
| 2018-03-26 | $39.25 | $39.85 | $38.85 | $39.45 | $39.32 | 11,556 |
| 2018-03-23 | $38.10 | $39.75 | $38.10 | $38.50 | $38.37 | 14,486 |
| 2018-03-22 | $39.38 | $39.65 | $37.80 | $37.80 | $37.67 | 32,934 |
| 2018-03-21 | $39.10 | $39.90 | $39.05 | $39.65 | $39.52 | 17,110 |
| 2018-03-20 | $39.65 | $39.65 | $38.71 | $38.95 | $38.82 | 8,685 |
| 2018-03-19 | $38.80 | $39.95 | $38.40 | $39.30 | $39.17 | 21,911 |
| 2018-03-16 | $39.35 | $39.50 | $37.50 | $39.50 | $39.37 | 21,208 |
| 2018-03-15 | $38.05 | $39.20 | $38.05 | $38.85 | $38.72 | 36,543 |
| 2018-03-14 | $38.00 | $38.55 | $37.43 | $38.00 | $37.87 | 19,099 |
| 2018-03-13 | $38.85 | $38.85 | $37.00 | $37.35 | $37.23 | 13,750 |
| 2018-03-12 | $37.55 | $38.90 | $37.26 | $38.30 | $38.17 | 13,021 |
| 2018-03-09 | $37.30 | $39.50 | $36.75 | $38.55 | $38.42 | 33,633 |
| 2018-03-08 | $36.85 | $37.25 | $36.85 | $37.25 | $37.13 | 9,087 |
| 2018-03-07 | $36.45 | $37.40 | $36.45 | $36.90 | $36.78 | 21,300 |
| 2018-03-06 | $36.65 | $37.00 | $35.40 | $36.70 | $36.58 | 14,422 |
| 2018-03-05 | $35.70 | $36.50 | $35.70 | $36.50 | $36.38 | 11,013 |
| 2018-03-02 | $34.20 | $36.70 | $34.00 | $36.25 | $36.13 | 9,328 |
| 2018-03-01 | $33.15 | $35.40 | $33.15 | $34.35 | $34.24 | 18,184 |
| 2018-02-28 | $36.40 | $36.80 | $34.50 | $34.50 | $34.38 | 10,922 |
| 2018-02-27 | $35.02 | $36.90 | $35.02 | $35.10 | $34.98 | 7,725 |
| 2018-02-26 | $35.55 | $35.55 | $34.79 | $35.40 | $35.28 | 7,097 |
| 2018-02-23 | $37.00 | $37.00 | $35.00 | $35.55 | $35.43 | 16,030 |
| 2018-02-22 | $36.45 | $37.05 | $35.50 | $36.10 | $35.98 | 11,420 |
| 2018-02-21 | $35.80 | $37.10 | $35.66 | $36.25 | $36.13 | 15,367 |
| 2018-02-20 | $37.20 | $37.20 | $36.00 | $36.15 | $36.03 | 8,007 |
| 2018-02-16 | $36.90 | $37.65 | $36.30 | $36.90 | $36.78 | 12,546 |
| 2018-02-15 | $36.00 | $37.80 | $35.65 | $37.25 | $37.13 | 12,202 |
| 2018-02-14 | $37.75 | $38.00 | $36.20 | $36.20 | $36.08 | 25,984 |
| 2018-02-13 | $36.90 | $38.55 | $36.50 | $38.00 | $37.87 | 23,746 |
| 2018-02-12 | $37.20 | $37.50 | $35.50 | $37.45 | $37.32 | 18,145 |
| 2018-02-09 | $34.95 | $37.40 | $34.50 | $35.45 | $35.33 | 32,368 |
| 2018-02-08 | $36.70 | $36.80 | $33.60 | $34.75 | $34.63 | 42,710 |
| 2018-02-07 | $34.90 | $37.95 | $34.28 | $36.05 | $35.93 | 77,672 |
| 2018-02-06 | $31.95 | $34.45 | $31.42 | $34.00 | $33.89 | 52,659 |
| 2018-02-05 | $34.65 | $34.65 | $32.06 | $32.75 | $32.64 | 40,282 |
| 2018-02-02 | $37.00 | $37.32 | $34.00 | $34.85 | $34.73 | 44,656 |
| 2018-02-01 | $38.60 | $39.40 | $36.90 | $36.90 | $36.78 | 23,289 |
| 2018-01-31 | $39.00 | $39.30 | $37.65 | $38.30 | $38.17 | 33,323 |
| 2018-01-30 | $39.30 | $39.45 | $37.70 | $38.85 | $38.72 | 20,994 |
| 2018-01-29 | $38.25 | $40.00 | $38.00 | $38.35 | $38.22 | 23,451 |
| 2018-01-26 | $38.15 | $39.90 | $37.39 | $38.75 | $38.62 | 45,459 |
| 2018-01-25 | $39.00 | $39.10 | $37.80 | $38.40 | $38.27 | 19,822 |
| 2018-01-24 | $38.60 | $39.40 | $37.40 | $39.00 | $38.87 | 58,236 |
| 2018-01-23 | $38.85 | $40.00 | $37.30 | $37.75 | $37.62 | 44,085 |
| 2018-01-22 | $37.55 | $39.00 | $37.25 | $38.15 | $38.02 | 30,840 |
| 2018-01-19 | $37.50 | $39.85 | $37.05 | $38.40 | $38.27 | 38,993 |
| 2018-01-18 | $37.45 | $39.55 | $37.45 | $37.45 | $37.32 | 23,114 |
| 2018-01-17 | $38.85 | $38.85 | $36.95 | $38.20 | $38.07 | 14,077 |
| 2018-01-16 | $40.00 | $40.00 | $38.05 | $38.70 | $38.57 | 12,997 |
| 2018-01-12 | $38.80 | $40.00 | $38.80 | $39.60 | $39.47 | 13,088 |
| 2018-01-11 | $38.35 | $40.00 | $37.30 | $40.00 | $39.87 | 22,613 |
| 2018-01-10 | $37.60 | $39.00 | $37.05 | $38.50 | $38.37 | 14,157 |
| 2018-01-09 | $36.35 | $38.90 | $36.35 | $37.60 | $37.47 | 25,993 |
| 2018-01-08 | $38.40 | $39.00 | $36.50 | $36.50 | $36.38 | 25,369 |
| 2018-01-05 | $39.95 | $39.95 | $36.50 | $37.30 | $37.18 | 26,688 |
| 2018-01-04 | $38.35 | $39.50 | $37.50 | $39.50 | $39.37 | 24,974 |
| 2018-01-03 | $36.65 | $38.90 | $36.65 | $38.25 | $38.12 | 21,551 |
| 2018-01-02 | $39.65 | $40.35 | $35.80 | $36.55 | $36.43 | 56,064 |
| 2017-12-29 | $39.95 | $40.95 | $37.90 | $40.00 | $39.87 | 46,618 |
| 2017-12-28 | $36.75 | $39.95 | $36.70 | $39.55 | $39.42 | 38,148 |
| 2017-12-27 | $37.30 | $40.00 | $35.65 | $36.75 | $36.63 | 53,294 |
| 2017-12-26 | $35.25 | $40.00 | $35.25 | $39.95 | $39.82 | 43,145 |
| 2017-12-22 | $40.00 | $41.75 | $35.60 | $35.95 | $35.83 | 103,624 |
| 2017-12-21 | $42.55 | $43.10 | $35.27 | $42.90 | $42.61 | 249,251 |
| 2017-12-20 | $35.55 | $37.00 | $34.68 | $37.00 | $36.75 | 46,006 |
| 2017-12-19 | $35.90 | $36.15 | $34.35 | $34.95 | $34.72 | 218,898 |
| 2017-12-18 | $35.10 | $35.70 | $32.65 | $35.70 | $35.46 | 54,327 |
| 2017-12-15 | $34.70 | $35.58 | $34.00 | $34.70 | $34.47 | 91,916 |
| 2017-12-14 | $34.00 | $35.05 | $33.20 | $35.05 | $34.82 | 57,516 |
| 2017-12-13 | $31.95 | $34.00 | $31.40 | $34.00 | $33.77 | 45,824 |
| 2017-12-12 | $30.65 | $32.60 | $30.36 | $32.35 | $32.13 | 41,056 |
| 2017-12-11 | $29.90 | $32.00 | $29.90 | $30.60 | $30.40 | 27,110 |
| 2017-12-08 | $30.20 | $32.00 | $29.90 | $29.90 | $29.70 | 32,728 |
| 2017-12-07 | $29.25 | $32.00 | $29.25 | $30.60 | $30.40 | 99,574 |
| 2017-12-06 | $29.05 | $30.00 | $29.05 | $29.40 | $29.20 | 10,596 |
| 2017-12-05 | $29.20 | $30.00 | $28.90 | $29.00 | $28.81 | 20,033 |
| 2017-12-04 | $28.90 | $29.55 | $28.90 | $29.00 | $28.81 | 21,437 |
| 2017-12-01 | $27.85 | $29.00 | $27.60 | $28.85 | $28.66 | 29,443 |
| 2017-11-30 | $27.75 | $28.50 | $27.08 | $28.10 | $27.91 | 15,663 |
| 2017-11-29 | $28.40 | $28.75 | $27.60 | $28.05 | $27.86 | 14,444 |
| 2017-11-28 | $27.90 | $28.35 | $27.65 | $28.25 | $28.06 | 22,435 |
| 2017-11-27 | $27.90 | $27.95 | $27.35 | $27.50 | $27.32 | 12,664 |
| 2017-11-24 | $26.99 | $28.00 | $26.99 | $28.00 | $27.81 | 13,236 |
| 2017-11-22 | $27.85 | $28.00 | $27.50 | $27.65 | $27.47 | 19,417 |
| 2017-11-21 | $27.35 | $27.75 | $26.40 | $27.70 | $27.52 | 20,000 |
| 2017-11-20 | $27.20 | $27.95 | $26.70 | $27.20 | $27.02 | 19,820 |
| 2017-11-17 | $26.40 | $27.70 | $26.39 | $27.00 | $26.82 | 12,681 |
| 2017-11-16 | $26.15 | $27.40 | $25.60 | $26.55 | $26.37 | 35,573 |
| 2017-11-15 | $25.45 | $27.05 | $25.15 | $25.40 | $25.23 | 25,940 |
| 2017-11-14 | $26.55 | $26.55 | $25.50 | $26.10 | $25.93 | 18,598 |
| 2017-11-13 | $27.10 | $27.20 | $26.05 | $26.90 | $26.72 | 9,333 |
| 2017-11-10 | $26.25 | $27.95 | $26.25 | $27.35 | $27.17 | 24,221 |
| 2017-11-09 | $25.75 | $27.00 | $25.75 | $26.65 | $26.47 | 13,602 |
| 2017-11-08 | $25.25 | $26.70 | $25.25 | $26.20 | $26.03 | 19,924 |
| 2017-11-07 | $25.30 | $27.00 | $25.30 | $25.70 | $25.53 | 28,700 |
| 2017-11-06 | $25.45 | $26.60 | $25.00 | $25.55 | $25.38 | 14,257 |
| 2017-11-03 | $26.85 | $27.70 | $25.10 | $25.65 | $25.48 | 28,528 |
| 2017-11-02 | $26.30 | $27.50 | $26.30 | $27.30 | $27.12 | 29,515 |
| 2017-11-01 | $26.45 | $27.05 | $26.20 | $26.80 | $26.62 | 33,272 |
| 2017-10-31 | $27.15 | $27.30 | $26.10 | $26.70 | $26.52 | 33,216 |
| 2017-10-30 | $26.55 | $27.72 | $26.55 | $27.15 | $26.97 | 68,660 |
| 2017-10-27 | $25.70 | $26.80 | $25.43 | $26.80 | $26.62 | 27,035 |
| 2017-10-26 | $25.55 | $26.20 | $25.10 | $25.90 | $25.73 | 21,113 |
| 2017-10-25 | $26.00 | $26.80 | $25.00 | $25.20 | $25.03 | 42,574 |
| 2017-10-24 | $25.80 | $27.40 | $25.60 | $26.75 | $26.57 | 55,567 |
| 2017-10-23 | $24.70 | $26.25 | $23.95 | $26.00 | $25.83 | 52,910 |
| 2017-10-20 | $23.65 | $24.90 | $22.85 | $24.55 | $24.39 | 85,903 |
| 2017-10-19 | $24.15 | $25.40 | $23.25 | $23.25 | $23.10 | 43,724 |
| 2017-10-18 | $24.15 | $25.25 | $23.50 | $24.75 | $24.59 | 208,703 |
| 2017-10-17 | $23.90 | $25.45 | $23.70 | $24.05 | $23.89 | 46,790 |
| 2017-10-16 | $24.10 | $25.10 | $23.25 | $24.25 | $24.09 | 48,621 |
| 2017-10-13 | $25.15 | $27.35 | $23.90 | $24.05 | $23.89 | 74,324 |
| 2017-10-12 | $22.90 | $24.45 | $22.50 | $24.45 | $24.29 | 85,098 |
| 2017-10-11 | $22.50 | $23.85 | $22.10 | $23.00 | $22.85 | 77,664 |
| 2017-10-10 | $21.90 | $23.90 | $21.55 | $22.75 | $22.60 | 112,003 |
| 2017-10-09 | $23.20 | $23.65 | $21.90 | $22.10 | $21.95 | 64,135 |
| 2017-10-06 | $24.00 | $25.50 | $22.40 | $23.50 | $23.34 | 97,141 |
| 2017-10-05 | $23.70 | $24.35 | $21.30 | $23.65 | $23.49 | 221,248 |
| 2017-10-04 | $25.00 | $25.80 | $23.20 | $23.85 | $23.69 | 133,103 |
| 2017-10-03 | $28.00 | $28.00 | $24.05 | $25.75 | $25.58 | 283,711 |
| 2017-10-02 | $28.05 | $28.42 | $27.65 | $27.75 | $27.57 | 41,119 |
| 2017-09-29 | $30.25 | $30.70 | $27.35 | $27.65 | $27.47 | 107,263 |
| 2017-09-28 | $31.70 | $31.70 | $30.00 | $30.80 | $30.59 | 32,348 |
| 2017-09-27 | $31.30 | $32.95 | $31.30 | $32.00 | $31.79 | 49,106 |
| 2017-09-26 | $30.80 | $32.20 | $30.80 | $31.25 | $31.04 | 40,224 |
| 2017-09-25 | $31.90 | $32.00 | $29.81 | $30.60 | $30.40 | 27,811 |
| 2017-09-22 | $30.00 | $31.70 | $30.00 | $31.15 | $30.94 | 14,690 |
| 2017-09-21 | $29.25 | $31.55 | $29.25 | $30.25 | $30.05 | 32,849 |
| 2017-09-20 | $29.15 | $29.55 | $28.95 | $29.45 | $29.25 | 20,517 |
| 2017-09-19 | $28.90 | $29.70 | $28.45 | $29.10 | $28.91 | 19,854 |
| 2017-09-18 | $28.50 | $29.30 | $28.26 | $29.10 | $28.91 | 27,185 |
| 2017-09-15 | $28.20 | $29.10 | $27.80 | $27.80 | $27.61 | 41,142 |
| 2017-09-14 | $28.00 | $29.00 | $27.40 | $27.90 | $27.71 | 58,691 |
| 2017-09-13 | $29.50 | $29.50 | $28.00 | $28.10 | $27.91 | 63,096 |
| 2017-09-12 | $32.30 | $33.50 | $28.65 | $29.50 | $29.30 | 53,211 |
| 2017-09-11 | $33.55 | $35.05 | $32.00 | $32.05 | $31.84 | 44,038 |
| 2017-09-08 | $32.50 | $34.90 | $32.50 | $33.05 | $32.83 | 30,321 |
| 2017-09-07 | $33.00 | $33.60 | $32.00 | $32.20 | $31.99 | 39,031 |
| 2017-09-06 | $32.60 | $34.55 | $30.56 | $33.40 | $33.18 | 28,878 |
| 2017-09-05 | $33.80 | $36.00 | $32.20 | $33.00 | $32.78 | 39,776 |
| 2017-09-01 | $33.35 | $34.60 | $33.05 | $33.75 | $33.53 | 24,104 |
| 2017-08-31 | $31.15 | $33.05 | $31.05 | $33.05 | $32.83 | 43,780 |
| 2017-08-30 | $29.40 | $31.60 | $29.40 | $30.70 | $30.50 | 20,939 |
| 2017-08-29 | $30.20 | $30.60 | $29.15 | $30.60 | $30.40 | 25,460 |
| 2017-08-28 | $29.65 | $30.55 | $29.00 | $30.55 | $30.35 | 9,527 |
| 2017-08-25 | $30.70 | $30.70 | $29.60 | $29.75 | $29.55 | 19,458 |
| 2017-08-24 | $31.20 | $31.20 | $29.40 | $30.10 | $29.90 | 14,120 |
| 2017-08-23 | $30.25 | $30.40 | $29.25 | $30.10 | $29.90 | 22,113 |
| 2017-08-22 | $29.50 | $30.15 | $29.20 | $29.50 | $29.30 | 16,920 |
| 2017-08-21 | $30.01 | $30.01 | $28.78 | $29.25 | $29.06 | 12,245 |
| 2017-08-18 | $27.85 | $30.35 | $27.85 | $29.55 | $29.35 | 26,976 |
| 2017-08-17 | $28.65 | $28.65 | $27.50 | $28.15 | $27.96 | 22,905 |
| 2017-08-16 | $29.30 | $29.50 | $28.55 | $29.15 | $28.96 | 13,651 |
| 2017-08-15 | $29.25 | $29.90 | $28.85 | $29.30 | $29.10 | 11,748 |
| 2017-08-14 | $30.05 | $30.05 | $28.00 | $29.50 | $29.30 | 38,405 |
| 2017-08-11 | $25.00 | $27.65 | $25.00 | $27.40 | $27.22 | 30,670 |
| 2017-08-10 | $29.30 | $29.90 | $25.55 | $25.55 | $25.38 | 31,466 |
| 2017-08-09 | $28.60 | $29.05 | $28.00 | $28.45 | $28.26 | 28,377 |
| 2017-08-08 | $26.95 | $29.15 | $26.66 | $28.40 | $28.21 | 46,756 |
| 2017-08-07 | $27.00 | $28.00 | $26.95 | $27.25 | $27.07 | 20,128 |
| 2017-08-04 | $26.25 | $27.95 | $26.25 | $27.75 | $27.57 | 34,780 |
| 2017-08-03 | $26.60 | $27.00 | $26.55 | $26.65 | $26.47 | 12,288 |
| 2017-08-02 | $26.50 | $27.45 | $25.03 | $27.10 | $26.92 | 19,800 |
| 2017-08-01 | $24.76 | $26.50 | $24.76 | $26.50 | $26.32 | 11,761 |
| 2017-07-31 | $25.40 | $26.25 | $25.35 | $25.35 | $25.18 | 9,657 |
| 2017-07-28 | $25.90 | $27.00 | $25.50 | $25.50 | $25.33 | 15,568 |
| 2017-07-27 | $25.65 | $26.65 | $24.75 | $25.60 | $25.43 | 26,500 |
| 2017-07-26 | $26.65 | $27.80 | $25.90 | $26.15 | $25.98 | 38,163 |
| 2017-07-25 | $25.50 | $26.65 | $25.50 | $26.35 | $26.17 | 17,537 |
| 2017-07-24 | $25.25 | $26.42 | $25.25 | $25.50 | $25.33 | 13,501 |
| 2017-07-21 | $26.65 | $26.70 | $24.80 | $25.15 | $24.98 | 39,965 |
| 2017-07-20 | $26.70 | $26.70 | $25.60 | $26.15 | $25.98 | 99,070 |
| 2017-07-19 | $24.40 | $25.45 | $24.40 | $25.45 | $25.28 | 39,303 |
| 2017-07-18 | $24.25 | $25.50 | $24.05 | $24.35 | $24.19 | 27,775 |
| 2017-07-17 | $24.00 | $24.60 | $23.50 | $24.25 | $24.09 | 45,784 |
| 2017-07-14 | $24.35 | $25.10 | $24.05 | $24.40 | $24.24 | 34,441 |
| 2017-07-13 | $24.15 | $24.60 | $23.65 | $24.55 | $24.39 | 31,487 |
| 2017-07-12 | $24.70 | $25.25 | $23.80 | $24.15 | $23.99 | 27,601 |
| 2017-07-11 | $23.80 | $24.45 | $23.63 | $24.15 | $23.99 | 46,982 |
| 2017-07-10 | $24.75 | $25.05 | $23.95 | $24.00 | $23.84 | 32,807 |
| 2017-07-07 | $24.15 | $24.80 | $23.75 | $24.30 | $24.14 | 56,908 |
| 2017-07-06 | $25.90 | $26.05 | $22.51 | $24.00 | $23.84 | 130,120 |
| 2017-07-05 | $26.65 | $27.20 | $25.65 | $26.35 | $26.17 | 60,465 |
| 2017-07-03 | $26.75 | $27.45 | $25.80 | $27.20 | $27.02 | 45,962 |
| 2017-06-30 | $28.65 | $28.90 | $26.27 | $27.05 | $26.87 | 46,270 |
| 2017-06-29 | $30.85 | $30.85 | $27.75 | $28.10 | $27.91 | 136,057 |
| 2017-06-28 | $32.00 | $32.00 | $30.65 | $30.90 | $30.69 | 84,875 |
| 2017-06-27 | $31.80 | $32.50 | $31.05 | $31.40 | $31.19 | 84,851 |
| 2017-06-26 | $31.00 | $31.85 | $30.25 | $31.05 | $30.84 | 51,221 |
| 2017-06-23 | $30.55 | $31.00 | $29.05 | $30.50 | $30.30 | 313,510 |
| 2017-06-22 | $28.00 | $30.10 | $27.95 | $29.75 | $29.55 | 60,621 |
| 2017-06-21 | $29.50 | $30.90 | $27.15 | $27.90 | $27.71 | 128,650 |
| 2017-06-20 | $25.85 | $29.15 | $25.50 | $28.50 | $28.31 | 55,920 |
| 2017-06-19 | $25.00 | $26.00 | $24.95 | $25.70 | $25.53 | 39,279 |
| 2017-06-16 | $24.78 | $25.20 | $23.25 | $24.25 | $24.09 | 39,745 |
| 2017-06-15 | $25.80 | $26.30 | $24.35 | $24.90 | $24.73 | 21,019 |
| 2017-06-14 | $24.95 | $25.45 | $24.05 | $24.60 | $24.44 | 16,717 |
| 2017-06-13 | $25.50 | $27.40 | $24.05 | $24.05 | $23.89 | 47,130 |
| 2017-06-12 | $24.85 | $27.50 | $24.65 | $26.05 | $25.88 | 47,908 |
| 2017-06-09 | $23.95 | $24.85 | $23.95 | $24.85 | $24.68 | 14,943 |
| 2017-06-08 | $23.30 | $24.20 | $23.30 | $23.95 | $23.79 | 9,468 |
| 2017-06-07 | $23.00 | $24.25 | $23.00 | $24.10 | $23.94 | 10,598 |
| 2017-06-06 | $24.50 | $24.65 | $23.20 | $23.25 | $23.10 | 17,552 |
| 2017-06-05 | $22.00 | $24.90 | $22.00 | $24.50 | $24.34 | 1,088 |
| 2017-06-02 | $20.04 | $20.05 | $18.90 | $19.65 | $19.52 | 32,821 |
| 2017-06-01 | $20.75 | $20.75 | $20.05 | $20.05 | $19.92 | 9,949 |
| 2017-05-31 | $20.30 | $20.75 | $20.30 | $20.50 | $20.36 | 20,975 |
| 2017-05-30 | $20.65 | $21.20 | $20.65 | $20.65 | $20.51 | 10,918 |
| 2017-05-26 | $21.35 | $21.35 | $20.75 | $21.15 | $21.01 | 6,720 |
| 2017-05-25 | $20.95 | $21.80 | $20.95 | $21.40 | $21.26 | 37,893 |
| 2017-05-24 | $20.61 | $21.00 | $20.55 | $20.70 | $20.56 | 14,374 |
| 2017-05-23 | $20.15 | $20.90 | $20.00 | $20.65 | $20.51 | 20,250 |
| 2017-05-22 | $20.20 | $20.55 | $20.10 | $20.35 | $20.21 | 11,013 |
| 2017-05-19 | $20.50 | $20.80 | $19.83 | $20.40 | $20.26 | 31,418 |
| 2017-05-18 | $20.35 | $20.70 | $20.35 | $20.70 | $20.56 | 7,094 |
| 2017-05-17 | $19.90 | $20.60 | $19.25 | $20.30 | $20.16 | 42,926 |
| 2017-05-16 | $20.50 | $21.25 | $20.10 | $20.30 | $20.16 | 24,417 |
| 2017-05-15 | $23.15 | $23.15 | $19.58 | $21.05 | $20.91 | 56,909 |
| 2017-05-12 | $23.95 | $24.35 | $23.50 | $24.35 | $24.19 | 8,363 |
| 2017-05-11 | $22.46 | $24.10 | $22.08 | $23.25 | $23.10 | 36,348 |
| 2017-05-10 | $22.90 | $22.95 | $22.10 | $22.25 | $22.10 | 11,142 |
| 2017-05-09 | $22.60 | $22.75 | $22.00 | $22.40 | $22.25 | 6,122 |
| 2017-05-08 | $22.80 | $23.00 | $22.05 | $22.35 | $22.20 | 12,412 |
| 2017-05-05 | $22.25 | $23.35 | $22.20 | $22.45 | $22.30 | 19,353 |
| 2017-05-04 | $22.80 | $22.80 | $22.15 | $22.20 | $22.05 | 16,013 |
| 2017-05-03 | $22.50 | $23.20 | $22.00 | $22.20 | $22.05 | 14,426 |
| 2017-05-02 | $23.55 | $24.05 | $22.85 | $22.85 | $22.70 | 13,567 |
| 2017-05-01 | $23.68 | $23.70 | $22.77 | $23.60 | $23.44 | 10,228 |
| 2017-04-28 | $22.95 | $24.50 | $22.75 | $23.65 | $23.49 | 28,999 |
| 2017-04-27 | $22.80 | $23.00 | $22.00 | $22.95 | $22.80 | 8,763 |
| 2017-04-26 | $22.00 | $24.55 | $22.00 | $22.80 | $22.65 | 48,317 |
| 2017-04-25 | $21.54 | $22.00 | $21.15 | $22.00 | $21.85 | 13,217 |
| 2017-04-24 | $21.35 | $21.40 | $21.08 | $21.40 | $21.26 | 6,781 |
| 2017-04-21 | $20.85 | $21.05 | $20.85 | $21.05 | $20.91 | 2,974 |
| 2017-04-20 | $20.55 | $21.35 | $20.55 | $20.70 | $20.56 | 2,223 |
| 2017-04-19 | $21.15 | $21.30 | $20.95 | $21.25 | $21.11 | 12,157 |
| 2017-04-18 | $21.20 | $21.35 | $20.60 | $21.00 | $20.86 | 12,225 |
| 2017-04-17 | $21.65 | $21.65 | $20.91 | $21.50 | $21.36 | 5,204 |
| 2017-04-13 | $21.75 | $21.80 | $21.30 | $21.55 | $21.41 | 25,769 |
| 2017-04-12 | $20.95 | $21.75 | $20.63 | $21.75 | $21.61 | 6,460 |
| 2017-04-11 | $21.70 | $21.70 | $20.90 | $21.50 | $21.36 | 9,505 |
| 2017-04-10 | $21.50 | $22.00 | $21.05 | $21.95 | $21.80 | 15,984 |
| 2017-04-07 | $21.55 | $21.95 | $20.83 | $21.65 | $21.51 | 11,321 |
| 2017-04-06 | $22.05 | $22.20 | $20.30 | $21.40 | $21.26 | 15,515 |
| 2017-04-05 | $19.50 | $22.40 | $19.45 | $21.90 | $21.75 | 57,731 |
| 2017-04-04 | $19.20 | $19.20 | $18.85 | $19.15 | $19.02 | 3,548 |
| 2017-04-03 | $18.95 | $19.40 | $18.90 | $18.90 | $18.77 | 16,516 |
| 2017-03-31 | $19.20 | $19.40 | $18.40 | $18.95 | $18.82 | 13,469 |
| 2017-03-30 | $18.60 | $19.95 | $18.25 | $19.05 | $18.92 | 18,886 |
| 2017-03-29 | $19.75 | $19.80 | $18.40 | $18.45 | $18.33 | 5,894 |
| 2017-03-28 | $19.60 | $20.00 | $19.40 | $19.75 | $19.62 | 11,089 |
| 2017-03-27 | $19.70 | $20.00 | $19.00 | $19.65 | $19.52 | 9,264 |
| 2017-03-24 | $19.70 | $19.80 | $19.15 | $19.80 | $19.67 | 12,654 |
| 2017-03-23 | $18.75 | $19.70 | $18.55 | $19.55 | $19.42 | 17,913 |
| 2017-03-22 | $19.08 | $19.20 | $18.70 | $18.80 | $18.67 | 7,964 |
| 2017-03-21 | $20.10 | $20.10 | $18.55 | $19.35 | $19.22 | 23,364 |
| 2017-03-20 | $19.35 | $21.55 | $19.35 | $20.15 | $20.02 | 33,105 |
| 2017-03-17 | $18.50 | $19.60 | $18.50 | $19.60 | $19.47 | 35,089 |
| 2017-03-16 | $18.85 | $18.97 | $18.45 | $18.45 | $18.33 | 13,219 |
| 2017-03-15 | $18.00 | $18.80 | $18.00 | $18.70 | $18.58 | 26,506 |
| 2017-03-14 | $17.30 | $18.45 | $17.30 | $18.00 | $17.88 | 37,719 |
| 2017-03-13 | $19.00 | $19.30 | $17.30 | $17.40 | $17.28 | 63,417 |
| 2017-03-10 | $19.30 | $19.52 | $19.00 | $19.05 | $18.92 | 22,204 |
| 2017-03-09 | $20.50 | $20.90 | $19.15 | $19.15 | $19.02 | 22,227 |
| 2017-03-08 | $19.55 | $20.50 | $19.00 | $20.50 | $20.36 | 12,754 |
| 2017-03-07 | $19.20 | $19.85 | $19.00 | $19.25 | $19.12 | 16,012 |
| 2017-03-06 | $19.00 | $19.55 | $18.45 | $19.35 | $19.22 | 17,578 |
| 2017-03-03 | $20.60 | $21.00 | $18.55 | $19.10 | $18.97 | 51,756 |
| 2017-03-02 | $21.65 | $21.65 | $20.60 | $20.65 | $20.51 | 12,673 |
| 2017-03-01 | $21.50 | $22.31 | $21.25 | $21.55 | $21.41 | 30,699 |
| 2017-02-28 | $21.15 | $22.25 | $20.56 | $21.80 | $21.65 | 25,375 |
| 2017-02-27 | $23.00 | $23.50 | $20.55 | $21.65 | $21.51 | 31,648 |
| 2017-02-24 | $23.50 | $23.90 | $20.40 | $23.00 | $22.85 | 47,076 |
| 2017-02-23 | $24.20 | $24.25 | $23.03 | $23.35 | $23.19 | 22,344 |
| 2017-02-22 | $24.05 | $24.73 | $22.05 | $24.55 | $24.39 | 69,061 |
| 2017-02-21 | $25.00 | $25.00 | $23.53 | $25.00 | $24.83 | 47,653 |
| 2017-02-17 | $20.95 | $24.55 | $20.95 | $24.25 | $24.09 | 34,061 |
| 2017-02-16 | $20.25 | $21.00 | $19.10 | $20.65 | $20.51 | 26,723 |
| 2017-02-15 | $21.40 | $22.00 | $20.85 | $21.20 | $21.06 | 30,278 |
| 2017-02-14 | $20.50 | $21.50 | $20.11 | $21.40 | $21.26 | 44,031 |
| 2017-02-13 | $18.40 | $21.25 | $18.40 | $19.35 | $19.22 | 86,955 |
| 2017-02-10 | $15.80 | $18.45 | $15.80 | $17.80 | $17.68 | 59,637 |
| 2017-02-09 | $14.85 | $15.80 | $14.85 | $15.80 | $15.69 | 12,959 |
| 2017-02-08 | $14.55 | $15.05 | $14.55 | $14.95 | $14.85 | 20,303 |
| 2017-02-07 | $15.15 | $15.15 | $14.55 | $14.60 | $14.50 | 14,655 |
| 2017-02-06 | $15.35 | $16.15 | $14.90 | $15.05 | $14.95 | 31,978 |
| 2017-02-03 | $15.35 | $15.95 | $14.80 | $15.00 | $14.90 | 17,449 |
| 2017-02-02 | $14.80 | $15.10 | $14.80 | $14.95 | $14.85 | 12,056 |
| 2017-02-01 | $14.95 | $15.08 | $14.85 | $14.90 | $14.80 | 12,864 |
| 2017-01-31 | $14.95 | $15.15 | $14.70 | $14.90 | $14.80 | 5,016 |
| 2017-01-30 | $15.20 | $15.70 | $14.70 | $14.85 | $14.75 | 14,365 |
| 2017-01-27 | $14.55 | $15.25 | $14.50 | $15.25 | $15.15 | 11,793 |
| 2017-01-26 | $14.65 | $14.75 | $14.50 | $14.50 | $14.40 | 12,972 |
| 2017-01-25 | $14.90 | $15.00 | $14.35 | $14.75 | $14.65 | 11,058 |
| 2017-01-24 | $14.50 | $15.35 | $14.50 | $14.55 | $14.45 | 69,969 |
| 2017-01-23 | $15.20 | $15.45 | $14.50 | $14.60 | $14.50 | 10,464 |
| 2017-01-20 | $14.70 | $15.30 | $14.70 | $14.85 | $14.75 | 11,023 |
| 2017-01-19 | $14.25 | $15.00 | $14.25 | $14.70 | $14.60 | 14,166 |
| 2017-01-18 | $14.30 | $14.45 | $14.10 | $14.25 | $14.16 | 12,818 |
| 2017-01-17 | $14.35 | $14.45 | $14.05 | $14.15 | $14.06 | 19,724 |
| 2017-01-13 | $14.25 | $14.45 | $14.10 | $14.10 | $14.01 | 11,088 |
| 2017-01-12 | $14.75 | $14.75 | $14.23 | $14.25 | $14.16 | 32,491 |
| 2017-01-11 | $14.80 | $14.80 | $14.25 | $14.30 | $14.20 | 8,935 |
| 2017-01-10 | $14.45 | $14.60 | $14.15 | $14.20 | $14.11 | 37,008 |
| 2017-01-09 | $14.55 | $14.75 | $14.15 | $14.25 | $14.16 | 30,398 |
| 2017-01-06 | $14.20 | $14.85 | $14.20 | $14.45 | $14.35 | 23,820 |
| 2017-01-05 | $14.70 | $14.85 | $14.15 | $14.25 | $14.16 | 12,434 |
| 2017-01-04 | $14.50 | $14.75 | $14.05 | $14.50 | $14.40 | 20,090 |
| 2017-01-03 | $14.55 | $15.05 | $14.45 | $14.45 | $14.35 | 10,527 |
| 2016-12-30 | $14.55 | $15.05 | $14.50 | $14.50 | $14.40 | 44,504 |
| 2016-12-29 | $14.70 | $15.10 | $14.35 | $14.50 | $14.40 | 25,648 |
| 2016-12-28 | $14.50 | $15.10 | $14.50 | $14.70 | $14.60 | 37,238 |
| 2016-12-27 | $15.35 | $15.40 | $14.40 | $14.48 | $14.38 | 31,689 |
| 2016-12-23 | $14.75 | $15.60 | $14.55 | $14.90 | $14.80 | 19,144 |
| 2016-12-22 | $15.50 | $17.00 | $14.60 | $14.65 | $14.55 | 96,964 |
| 2016-12-21 | $14.25 | $15.50 | $14.25 | $15.20 | $15.10 | 43,007 |
| 2016-12-20 | $15.70 | $15.70 | $14.25 | $15.00 | $14.90 | 34,222 |
| 2016-12-19 | $15.05 | $17.00 | $14.00 | $15.35 | $15.25 | 81,651 |
| 2016-12-16 | $15.45 | $15.50 | $14.55 | $15.45 | $15.25 | 60,199 |
| 2016-12-15 | $13.30 | $15.60 | $13.05 | $15.60 | $15.40 | 84,576 |
| 2016-12-14 | $13.00 | $14.85 | $12.88 | $13.05 | $12.88 | 33,713 |
| 2016-12-13 | $12.25 | $13.35 | $12.25 | $12.88 | $12.71 | 30,736 |
| 2016-12-12 | $12.25 | $12.80 | $11.85 | $12.23 | $12.06 | 23,262 |
| 2016-12-09 | $13.20 | $13.40 | $11.75 | $12.85 | $12.68 | 32,924 |
| 2016-12-08 | $14.15 | $14.15 | $13.02 | $13.25 | $13.08 | 43,629 |
| 2016-12-07 | $13.90 | $14.65 | $13.50 | $13.50 | $13.32 | 21,592 |
| 2016-12-06 | $15.50 | $16.35 | $13.00 | $13.90 | $13.72 | 209,455 |
| 2016-12-05 | $15.00 | $17.00 | $14.55 | $15.20 | $15.00 | 104,357 |
| 2016-12-02 | $13.80 | $15.00 | $13.80 | $14.85 | $14.66 | 26,503 |
| 2016-12-01 | $14.06 | $14.25 | $13.00 | $13.65 | $13.47 | 40,658 |
| 2016-11-30 | $14.50 | $14.90 | $14.25 | $14.30 | $14.11 | 22,022 |
| 2016-11-29 | $14.00 | $14.55 | $14.00 | $14.25 | $14.06 | 13,927 |
| 2016-11-28 | $14.40 | $14.65 | $14.00 | $14.10 | $13.92 | 20,399 |
| 2016-11-25 | $14.26 | $14.30 | $14.05 | $14.11 | $13.93 | 5,752 |
| 2016-11-23 | $14.55 | $14.70 | $14.00 | $14.15 | $13.96 | 8,537 |
| 2016-11-22 | $14.55 | $15.00 | $14.25 | $14.35 | $14.16 | 26,841 |
| 2016-11-21 | $14.40 | $15.00 | $13.95 | $14.50 | $14.31 | 38,034 |
| 2016-11-18 | $13.70 | $13.90 | $13.00 | $13.90 | $13.72 | 42,834 |
| 2016-11-17 | $14.00 | $14.00 | $13.50 | $13.70 | $13.52 | 26,863 |
| 2016-11-16 | $12.00 | $16.20 | $11.95 | $14.20 | $14.01 | 128,723 |
| 2016-11-15 | $11.80 | $12.45 | $11.60 | $11.95 | $11.79 | 33,832 |
| 2016-11-14 | $11.00 | $12.00 | $10.60 | $11.45 | $11.30 | 24,374 |
| 2016-11-11 | $10.30 | $11.00 | $10.30 | $11.00 | $10.86 | 17,072 |
| 2016-11-10 | $9.55 | $10.10 | $9.45 | $10.10 | $9.97 | 3,430 |
| 2016-11-09 | $9.70 | $9.70 | $9.35 | $9.35 | $9.23 | 8,323 |
| 2016-11-08 | $9.30 | $9.79 | $9.30 | $9.75 | $9.62 | 10,006 |
| 2016-11-07 | $9.50 | $10.30 | $9.50 | $9.50 | $9.38 | 26,810 |
| 2016-11-04 | $10.25 | $10.33 | $9.90 | $10.10 | $9.97 | 23,562 |
| 2016-11-03 | $8.65 | $10.51 | $8.50 | $10.40 | $10.26 | 108,862 |
| 2016-11-02 | $8.30 | $8.69 | $8.20 | $8.55 | $8.44 | 4,484 |
| 2016-11-01 | $7.95 | $9.65 | $7.90 | $8.30 | $8.19 | 39,802 |
| 2016-10-31 | $7.90 | $8.26 | $7.75 | $7.85 | $7.75 | 9,078 |
| 2016-10-28 | $7.50 | $7.70 | $7.50 | $7.70 | $7.60 | 6,602 |
| 2016-10-27 | $7.82 | $7.85 | $7.65 | $7.70 | $7.60 | 1,919 |
| 2016-10-26 | $8.00 | $8.15 | $7.90 | $8.00 | $7.90 | 4,747 |
| 2016-10-25 | $8.20 | $8.20 | $8.05 | $8.05 | $7.94 | 4,582 |
| 2016-10-24 | $8.60 | $8.60 | $8.04 | $8.20 | $8.09 | 10,402 |
| 2016-10-21 | $8.46 | $8.90 | $7.90 | $8.90 | $8.78 | 225,695 |
| 2016-10-20 | $7.35 | $9.00 | $7.35 | $8.30 | $8.19 | 35,093 |
| 2016-10-19 | $7.20 | $7.30 | $7.05 | $7.05 | $6.96 | 5,915 |
| 2016-10-18 | $7.21 | $7.25 | $7.02 | $7.05 | $6.96 | 5,658 |
| 2016-10-17 | $7.30 | $7.30 | $7.20 | $7.20 | $7.11 | 2,314 |
| 2016-10-14 | $7.35 | $7.47 | $7.11 | $7.30 | $7.20 | 4,475 |
| 2016-10-13 | $7.05 | $7.45 | $7.05 | $7.20 | $7.11 | 5,630 |
| 2016-10-12 | $7.35 | $7.75 | $6.81 | $6.98 | $6.89 | 25,113 |
| 2016-10-11 | $7.85 | $7.85 | $7.09 | $7.39 | $7.29 | 18,494 |
| 2016-10-10 | $7.17 | $7.87 | $6.72 | $7.85 | $7.75 | 35,626 |
| 2016-10-07 | $7.88 | $7.88 | $7.10 | $7.37 | $7.27 | 11,162 |
| 2016-10-06 | $7.50 | $7.76 | $6.66 | $7.50 | $7.40 | 75,968 |
| 2016-10-05 | $8.81 | $8.91 | $7.51 | $7.53 | $7.43 | 86,475 |
| 2016-10-04 | $9.35 | $9.35 | $8.58 | $8.82 | $8.70 | 123,083 |
| 2016-10-03 | $8.30 | $9.35 | $8.21 | $9.08 | $8.96 | 89,176 |
| 2016-09-30 | $7.49 | $8.17 | $7.47 | $8.14 | $8.03 | 44,065 |
| 2016-09-29 | $6.80 | $7.39 | $6.80 | $7.29 | $7.19 | 32,680 |
| 2016-09-28 | $7.13 | $7.13 | $6.60 | $6.80 | $6.71 | 37,662 |
| 2016-09-27 | $6.50 | $7.14 | $6.50 | $6.96 | $6.87 | 51,742 |
| 2016-09-26 | $6.33 | $6.50 | $6.33 | $6.50 | $6.41 | 6,653 |
| 2016-09-23 | $6.15 | $6.52 | $6.15 | $6.25 | $6.17 | 14,525 |
| 2016-09-22 | $6.21 | $6.23 | $6.14 | $6.15 | $6.07 | 4,534 |
| 2016-09-21 | $5.99 | $6.20 | $5.85 | $6.20 | $6.12 | 4,071 |
| 2016-09-20 | $5.87 | $6.05 | $5.80 | $6.03 | $5.95 | 9,218 |
| 2016-09-19 | $6.00 | $6.05 | $5.65 | $6.05 | $5.97 | 27,980 |
| 2016-09-16 | $6.05 | $6.12 | $5.95 | $6.12 | $6.04 | 7,612 |
| 2016-09-15 | $6.22 | $6.22 | $6.00 | $6.11 | $6.03 | 10,184 |
| 2016-09-14 | $6.13 | $6.33 | $6.10 | $6.20 | $6.12 | 19,731 |
| 2016-09-13 | $6.37 | $6.52 | $6.22 | $6.39 | $6.31 | 19,844 |
| 2016-09-12 | $6.40 | $6.78 | $6.29 | $6.41 | $6.33 | 56,850 |
| 2016-09-09 | $6.00 | $6.54 | $6.00 | $6.41 | $6.33 | 50,321 |
| 2016-09-08 | $4.99 | $7.00 | $4.99 | $6.49 | $6.41 | 406,452 |
| 2016-09-07 | $4.75 | $4.91 | $4.75 | $4.76 | $4.70 | 2,532 |
| 2016-09-06 | $4.72 | $4.81 | $4.64 | $4.65 | $4.59 | 1,719 |
| 2016-09-02 | $4.80 | $4.88 | $4.76 | $4.76 | $4.70 | 4,898 |
| 2016-09-01 | $4.99 | $5.00 | $4.80 | $4.98 | $4.91 | 10,514 |
| 2016-08-31 | $4.96 | $5.00 | $4.93 | $4.93 | $4.87 | 515 |
| 2016-08-30 | $5.00 | $5.19 | $4.77 | $5.03 | $4.96 | 10,831 |
| 2016-08-29 | $5.13 | $5.20 | $4.75 | $4.92 | $4.86 | 6,213 |
| 2016-08-26 | $5.37 | $5.47 | $5.11 | $5.11 | $5.04 | 9,612 |
| 2016-08-25 | $4.93 | $5.25 | $4.89 | $5.15 | $5.08 | 9,136 |
| 2016-08-24 | $4.61 | $4.75 | $4.61 | $4.75 | $4.69 | 4,488 |
| 2016-08-23 | $4.89 | $4.89 | $4.66 | $4.66 | $4.60 | 626 |
| 2016-08-22 | $4.86 | $4.99 | $4.85 | $4.99 | $4.92 | 4,509 |
| 2016-08-19 | $4.85 | $4.95 | $4.76 | $4.76 | $4.70 | 1,016 |
| 2016-08-18 | $4.70 | $4.96 | $4.69 | $4.95 | $4.89 | 11,054 |
| 2016-08-17 | $4.80 | $4.80 | $4.70 | $4.70 | $4.64 | 1,261 |
| 2016-08-16 | $4.81 | $4.81 | $4.69 | $4.69 | $4.63 | 2,141 |
| 2016-08-15 | $4.90 | $4.90 | $4.81 | $4.81 | $4.75 | 919 |
| 2016-08-12 | $4.86 | $4.95 | $4.81 | $4.85 | $4.79 | 3,645 |
| 2016-08-11 | $4.89 | $4.94 | $4.79 | $4.84 | $4.78 | 5,961 |
| 2016-08-10 | $4.79 | $4.85 | $4.76 | $4.85 | $4.79 | 3,220 |
| 2016-08-09 | $4.73 | $4.78 | $4.71 | $4.78 | $4.72 | 2,629 |
| 2016-08-08 | $4.26 | $4.63 | $4.26 | $4.46 | $4.40 | 4,652 |
| 2016-08-05 | $4.47 | $4.47 | $4.27 | $4.36 | $4.30 | 4,305 |
| 2016-08-04 | $4.20 | $4.45 | $4.20 | $4.34 | $4.28 | 6,228 |
| 2016-08-03 | $3.99 | $4.28 | $3.99 | $4.28 | $4.22 | 12,593 |
| 2016-08-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 252 |
| 2016-08-01 | $3.91 | $3.91 | $3.85 | $3.85 | $3.80 | 2,381 |
| 2016-07-29 | $3.91 | $3.91 | $3.84 | $3.84 | $3.79 | 378 |
| 2016-07-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.80 | 509 |
| 2016-07-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.86 | 359 |
| 2016-07-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 204 |
| 2016-07-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.84 | 376 |
| 2016-07-22 | $3.89 | $3.90 | $3.89 | $3.90 | $3.85 | 640 |
| 2016-07-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.81 | 8 |
| 2016-07-20 | $3.87 | $3.94 | $3.86 | $3.86 | $3.81 | 4,850 |
| 2016-07-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.80 | 26 |
| 2016-07-18 | $3.93 | $3.97 | $3.85 | $3.85 | $3.80 | 1,204 |
| 2016-07-15 | $3.84 | $3.97 | $3.84 | $3.84 | $3.79 | 6,401 |
| 2016-07-14 | $4.00 | $4.03 | $4.00 | $4.03 | $3.98 | 3,505 |
| 2016-07-13 | $3.96 | $3.99 | $3.96 | $3.99 | $3.94 | 4,200 |
| 2016-07-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.93 | 232 |
| 2016-07-11 | $3.97 | $3.99 | $3.97 | $3.98 | $3.93 | 3,600 |
| 2016-07-08 | $3.85 | $3.97 | $3.85 | $3.97 | $3.92 | 200 |
| 2016-07-07 | $3.84 | $3.93 | $3.84 | $3.93 | $3.88 | 539 |
| 2016-07-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 901 |
| 2016-07-05 | $3.95 | $3.99 | $3.95 | $3.99 | $3.94 | 2,881 |
| 2016-07-01 | $3.83 | $3.90 | $3.83 | $3.89 | $3.84 | 8,207 |
| 2016-06-30 | $3.83 | $3.85 | $3.66 | $3.83 | $3.78 | 3,712 |
| 2016-06-29 | $3.82 | $3.82 | $3.79 | $3.79 | $3.74 | 375 |
| 2016-06-28 | $3.76 | $3.76 | $3.76 | $3.76 | $3.71 | 2,101 |
| 2016-06-27 | $3.75 | $3.75 | $3.73 | $3.73 | $3.68 | 4,313 |
| 2016-06-24 | $3.80 | $3.80 | $3.71 | $3.75 | $3.70 | 2,355 |
| 2016-06-23 | $3.56 | $3.80 | $3.56 | $3.70 | $3.65 | 12,166 |
| 2016-06-22 | $3.85 | $3.85 | $3.81 | $3.84 | $3.79 | 11,716 |
| 2016-06-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.86 | 1 |
| 2016-06-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.86 | 3 |
| 2016-06-17 | $3.99 | $3.99 | $3.91 | $3.91 | $3.86 | 2,011 |
| 2016-06-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.86 | 11 |
| 2016-06-15 | $3.91 | $3.96 | $3.90 | $3.91 | $3.86 | 7,260 |
| 2016-06-14 | $4.04 | $4.04 | $3.91 | $3.91 | $3.86 | 7,254 |
| 2016-06-13 | $4.10 | $4.10 | $4.06 | $4.06 | $4.01 | 3,471 |
| 2016-06-10 | $4.04 | $4.04 | $4.04 | $4.04 | $3.99 | 1,802 |
| 2016-06-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.05 | 3,087 |
| 2016-06-08 | $4.03 | $4.04 | $4.02 | $4.04 | $3.99 | 2,068 |
| 2016-06-07 | $3.93 | $4.02 | $3.93 | $4.02 | $3.97 | 2,326 |
| 2016-06-06 | $4.18 | $4.18 | $3.94 | $3.94 | $3.88 | 406 |
| 2016-06-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 54 |
| 2016-06-02 | $3.99 | $4.06 | $3.99 | $4.01 | $3.96 | 10,562 |
| 2016-06-01 | $4.00 | $4.02 | $4.00 | $4.00 | $3.95 | 4,856 |
| 2016-05-31 | $4.03 | $4.03 | $3.99 | $3.99 | $3.94 | 601 |
| 2016-05-27 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 56 |
| 2016-05-26 | $3.87 | $4.06 | $3.87 | $4.06 | $4.01 | 478 |
| 2016-05-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.91 | 77 |
| 2016-05-24 | $3.96 | $3.96 | $3.96 | $3.96 | $3.91 | 44 |
| 2016-05-23 | $4.03 | $4.03 | $3.96 | $3.96 | $3.91 | 374 |
| 2016-05-20 | $3.95 | $4.00 | $3.95 | $4.00 | $3.95 | 1,372 |
| 2016-05-19 | $3.96 | $4.04 | $3.82 | $4.04 | $3.99 | 10,636 |
| 2016-05-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.91 | 232 |
| 2016-05-17 | $3.96 | $4.12 | $3.95 | $4.00 | $3.95 | 6,659 |
| 2016-05-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.99 | 607 |
| 2016-05-13 | $3.99 | $4.00 | $3.99 | $4.00 | $3.95 | 678 |
| 2016-05-12 | $4.00 | $4.10 | $3.95 | $4.00 | $3.95 | 20,010 |
| 2016-05-11 | $3.73 | $3.82 | $3.73 | $3.82 | $3.77 | 1,067 |
| 2016-05-10 | $3.86 | $3.95 | $3.86 | $3.95 | $3.90 | 2,363 |
| 2016-05-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.80 | 2,720 |
| 2016-05-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2016-05-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 439 |
| 2016-05-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.83 | 0 |
| 2016-05-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.83 | 0 |
| 2016-05-02 | $3.76 | $3.88 | $3.66 | $3.88 | $3.83 | 830 |
| 2016-04-29 | $3.70 | $3.70 | $3.60 | $3.70 | $3.65 | 5,760 |
| 2016-04-28 | $3.83 | $3.83 | $3.83 | $3.83 | $3.78 | 0 |
| 2016-04-27 | $3.88 | $3.88 | $3.83 | $3.83 | $3.78 | 300 |
| 2016-04-26 | $3.93 | $3.96 | $3.76 | $3.96 | $3.91 | 5,500 |
| 2016-04-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.90 | 32 |
| 2016-04-22 | $3.90 | $4.00 | $3.90 | $3.95 | $3.90 | 541 |
| 2016-04-21 | $4.07 | $4.07 | $4.07 | $4.07 | $4.02 | 18 |
| 2016-04-20 | $3.65 | $4.07 | $3.65 | $4.07 | $4.02 | 3,289 |
| 2016-04-19 | $3.90 | $3.95 | $3.75 | $3.75 | $3.70 | 934 |
| 2016-04-18 | $4.07 | $4.07 | $4.04 | $4.04 | $3.99 | 272 |
| 2016-04-15 | $4.08 | $4.10 | $4.01 | $4.01 | $3.96 | 4,100 |
| 2016-04-14 | $3.77 | $4.03 | $3.77 | $4.03 | $3.98 | 899 |
| 2016-04-13 | $4.04 | $4.04 | $3.67 | $3.69 | $3.64 | 3,358 |
| 2016-04-12 | $3.77 | $4.17 | $3.77 | $4.06 | $4.01 | 6,788 |
| 2016-04-11 | $3.47 | $3.71 | $3.38 | $3.65 | $3.60 | 25,112 |
| 2016-04-08 | $3.50 | $3.74 | $3.45 | $3.45 | $3.40 | 17,355 |
| 2016-04-07 | $3.50 | $3.60 | $3.46 | $3.60 | $3.55 | 491 |
| 2016-04-06 | $3.25 | $3.50 | $3.25 | $3.50 | $3.45 | 15,691 |
| 2016-04-05 | $3.06 | $3.40 | $3.05 | $3.25 | $3.21 | 33,986 |
| 2016-04-04 | $3.12 | $3.27 | $3.10 | $3.10 | $3.06 | 5,650 |
| 2016-04-01 | $3.18 | $3.20 | $3.18 | $3.20 | $3.16 | 4,594 |
| 2016-03-31 | $3.22 | $3.25 | $3.10 | $3.25 | $3.21 | 3,136 |
| 2016-03-30 | $3.13 | $3.13 | $3.10 | $3.10 | $3.06 | 2,402 |
| 2016-03-29 | $3.20 | $3.20 | $3.11 | $3.11 | $3.07 | 2,876 |
| 2016-03-28 | $3.11 | $3.15 | $3.11 | $3.15 | $3.11 | 1,272 |
| 2016-03-24 | $3.23 | $3.25 | $3.23 | $3.24 | $3.20 | 1,399 |
| 2016-03-23 | $3.08 | $3.11 | $3.08 | $3.10 | $3.06 | 769 |
| 2016-03-22 | $3.23 | $3.23 | $3.23 | $3.23 | $3.19 | 220 |
| 2016-03-21 | $3.23 | $3.23 | $3.12 | $3.18 | $3.14 | 3,037 |
| 2016-03-18 | $3.24 | $3.24 | $3.24 | $3.24 | $3.20 | 664 |
| 2016-03-17 | $3.25 | $3.25 | $3.18 | $3.20 | $3.16 | 1,614 |
| 2016-03-16 | $3.00 | $3.22 | $3.00 | $3.22 | $3.18 | 230 |
| 2016-03-15 | $3.10 | $3.10 | $3.10 | $3.10 | $3.06 | 0 |
| 2016-03-14 | $3.00 | $3.10 | $3.00 | $3.10 | $3.06 | 1,123 |
| 2016-03-11 | $3.30 | $3.30 | $3.10 | $3.10 | $3.06 | 8,402 |
| 2016-03-10 | $3.27 | $3.27 | $3.25 | $3.26 | $3.22 | 3,553 |
| 2016-03-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.21 | 5 |
| 2016-03-08 | $3.30 | $3.30 | $3.25 | $3.25 | $3.21 | 527 |
| 2016-03-07 | $3.29 | $3.29 | $3.25 | $3.25 | $3.21 | 3,258 |
| 2016-03-04 | $3.40 | $3.40 | $3.28 | $3.28 | $3.24 | 1,282 |
| 2016-03-03 | $3.23 | $3.39 | $3.19 | $3.32 | $3.28 | 4,817 |
| 2016-03-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.25 | 53 |
| 2016-03-01 | $3.10 | $3.29 | $3.10 | $3.29 | $3.25 | 14,923 |
| 2016-02-29 | $3.19 | $3.24 | $3.19 | $3.24 | $3.20 | 913 |
| 2016-02-26 | $3.20 | $3.30 | $3.20 | $3.26 | $3.22 | 10,166 |
| 2016-02-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.26 | 126 |
| 2016-02-24 | $3.30 | $3.30 | $3.21 | $3.22 | $3.18 | 727 |
| 2016-02-23 | $3.30 | $3.30 | $3.20 | $3.23 | $3.19 | 5,028 |
| 2016-02-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.29 | 5 |
| 2016-02-19 | $3.17 | $3.39 | $3.17 | $3.33 | $3.29 | 1,182 |
| 2016-02-18 | $3.45 | $3.46 | $3.23 | $3.46 | $3.42 | 684 |
| 2016-02-17 | $3.40 | $3.40 | $3.40 | $3.40 | $3.36 | 298 |
| 2016-02-16 | $3.31 | $3.31 | $3.19 | $3.29 | $3.25 | 1,250 |
| 2016-02-12 | $3.27 | $3.35 | $3.02 | $3.31 | $3.27 | 7,625 |
| 2016-02-11 | $3.40 | $3.40 | $3.19 | $3.19 | $3.15 | 2,881 |
| 2016-02-10 | $3.51 | $3.60 | $3.32 | $3.60 | $3.55 | 8,511 |
| 2016-02-09 | $3.65 | $3.65 | $3.58 | $3.58 | $3.53 | 1,008 |
| 2016-02-08 | $3.87 | $3.87 | $3.58 | $3.68 | $3.63 | 3,231 |
| 2016-02-05 | $3.84 | $3.88 | $3.84 | $3.88 | $3.83 | 1,651 |
| 2016-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.83 | 0 |
| 2016-02-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.83 | 209 |
| 2016-02-02 | $3.71 | $4.15 | $3.71 | $3.90 | $3.85 | 32,193 |
| 2016-02-01 | $3.83 | $3.98 | $3.73 | $3.73 | $3.68 | 24,182 |
| 2016-01-29 | $3.85 | $4.05 | $3.82 | $3.88 | $3.83 | 4,117 |
| 2016-01-28 | $3.86 | $3.86 | $3.73 | $3.73 | $3.68 | 830 |
| 2016-01-27 | $3.64 | $3.76 | $3.63 | $3.76 | $3.71 | 2,424 |
| 2016-01-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.84 | 497 |
| 2016-01-25 | $3.64 | $3.79 | $3.51 | $3.75 | $3.70 | 1,831 |
| 2016-01-22 | $3.62 | $3.62 | $3.62 | $3.62 | $3.57 | 64 |
| 2016-01-21 | $3.60 | $3.83 | $3.60 | $3.62 | $3.57 | 5,762 |
| 2016-01-20 | $4.00 | $4.00 | $3.76 | $3.76 | $3.71 | 13,207 |
| 2016-01-19 | $4.00 | $4.05 | $3.93 | $3.93 | $3.88 | 3,704 |
| 2016-01-15 | $4.00 | $4.01 | $4.00 | $4.00 | $3.95 | 515 |
| 2016-01-14 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 329 |
| 2016-01-13 | $4.00 | $4.05 | $4.00 | $4.00 | $3.95 | 1,414 |
| 2016-01-12 | $4.00 | $4.08 | $4.00 | $4.08 | $4.03 | 2,733 |
| 2016-01-11 | $3.96 | $4.01 | $3.96 | $4.00 | $3.95 | 1,683 |
| 2016-01-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.02 | 2,927 |
| 2016-01-07 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 54 |
| 2016-01-06 | $4.15 | $4.17 | $4.15 | $4.17 | $4.12 | 1,017 |
| 2016-01-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 104 |
| 2016-01-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 1,201 |
| 2015-12-31 | $3.80 | $4.18 | $3.80 | $4.17 | $4.12 | 5,785 |
| 2015-12-30 | $3.60 | $3.73 | $3.60 | $3.73 | $3.68 | 2,605 |
| 2015-12-29 | $3.67 | $3.71 | $3.66 | $3.71 | $3.66 | 2,207 |
| 2015-12-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 426 |
| 2015-12-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 1,028 |
| 2015-12-23 | $3.64 | $3.67 | $3.64 | $3.67 | $3.62 | 574 |
| 2015-12-22 | $3.50 | $3.63 | $3.50 | $3.59 | $3.54 | 3,102 |
| 2015-12-21 | $3.55 | $3.57 | $3.55 | $3.57 | $3.52 | 1,105 |
| 2015-12-18 | $3.30 | $3.54 | $3.30 | $3.50 | $3.45 | 3,450 |
| 2015-12-17 | $3.47 | $3.47 | $3.28 | $3.30 | $3.26 | 1,415 |
| 2015-12-16 | $3.57 | $3.57 | $3.56 | $3.57 | $3.52 | 720 |
| 2015-12-15 | $3.28 | $3.59 | $3.15 | $3.59 | $3.54 | 2,985 |
| 2015-12-14 | $3.17 | $3.20 | $3.05 | $3.15 | $3.11 | 3,570 |
| 2015-12-11 | $3.54 | $3.63 | $3.39 | $3.47 | $3.42 | 4,827 |
| 2015-12-10 | $3.63 | $3.63 | $3.58 | $3.58 | $3.53 | 436 |
| 2015-12-09 | $3.59 | $3.59 | $3.56 | $3.56 | $3.51 | 1,630 |
| 2015-12-08 | $3.57 | $3.57 | $3.47 | $3.47 | $3.42 | 610 |
| 2015-12-07 | $3.28 | $3.70 | $3.28 | $3.41 | $3.37 | 4,188 |
| 2015-12-04 | $3.45 | $3.46 | $3.36 | $3.43 | $3.38 | 2,768 |
| 2015-12-03 | $3.56 | $3.56 | $3.36 | $3.36 | $3.32 | 1,048 |
| 2015-12-02 | $3.92 | $3.92 | $3.51 | $3.52 | $3.47 | 6,030 |
| 2015-12-01 | $3.59 | $3.85 | $3.38 | $3.72 | $3.47 | 15,490 |
| 2015-11-30 | $3.40 | $3.70 | $3.40 | $3.47 | $3.24 | 7,778 |
| 2015-11-27 | $3.65 | $3.65 | $3.55 | $3.55 | $3.32 | 3,173 |
| 2015-11-25 | $3.70 | $3.78 | $3.60 | $3.64 | $3.40 | 10,539 |
| 2015-11-24 | $3.97 | $3.97 | $3.69 | $3.69 | $3.45 | 1,710 |
| 2015-11-23 | $4.33 | $4.33 | $4.00 | $4.00 | $3.74 | 713 |
| 2015-11-20 | $4.41 | $4.41 | $4.24 | $4.24 | $3.96 | 3,535 |
| 2015-11-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.02 | 400 |
| 2015-11-18 | $4.30 | $4.50 | $4.30 | $4.30 | $4.02 | 4,329 |
| 2015-11-17 | $4.28 | $4.32 | $4.28 | $4.32 | $4.03 | 3,986 |
| 2015-11-16 | $4.13 | $4.37 | $4.13 | $4.37 | $4.08 | 1,025 |
| 2015-11-13 | $3.50 | $3.97 | $3.45 | $3.90 | $3.64 | 8,073 |
| 2015-11-12 | $3.69 | $3.69 | $3.51 | $3.51 | $3.28 | 19,537 |
| 2015-11-11 | $3.71 | $3.77 | $3.59 | $3.59 | $3.35 | 4,164 |
| 2015-11-10 | $3.86 | $3.91 | $3.59 | $3.91 | $3.66 | 2,795 |
| 2015-11-09 | $3.80 | $3.86 | $3.80 | $3.86 | $3.60 | 965 |
| 2015-11-06 | $3.80 | $3.86 | $3.80 | $3.80 | $3.55 | 3,540 |
| 2015-11-05 | $3.89 | $3.89 | $3.80 | $3.80 | $3.55 | 2,440 |
| 2015-11-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.69 | 2,267 |
| 2015-11-03 | $3.80 | $3.85 | $3.80 | $3.80 | $3.55 | 2,798 |
| 2015-11-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.49 | 58 |
| 2015-10-30 | $3.55 | $3.74 | $3.53 | $3.74 | $3.49 | 2,333 |
| 2015-10-29 | $3.81 | $3.84 | $3.61 | $3.65 | $3.41 | 15,113 |
| 2015-10-28 | $3.91 | $3.97 | $3.80 | $3.80 | $3.55 | 14,297 |
| 2015-10-27 | $3.93 | $3.99 | $3.93 | $3.99 | $3.73 | 594 |
| 2015-10-26 | $4.00 | $4.07 | $4.00 | $4.07 | $3.80 | 615 |
| 2015-10-23 | $3.97 | $4.10 | $3.92 | $4.09 | $3.82 | 3,873 |
| 2015-10-22 | $4.03 | $4.21 | $3.97 | $3.97 | $3.71 | 5,371 |
| 2015-10-21 | $4.34 | $4.34 | $4.01 | $4.01 | $3.74 | 2,530 |
| 2015-10-20 | $4.42 | $4.50 | $4.40 | $4.42 | $4.13 | 2,216 |
| 2015-10-19 | $4.16 | $4.36 | $4.16 | $4.36 | $4.07 | 419 |
| 2015-10-16 | $4.10 | $4.16 | $4.10 | $4.16 | $3.88 | 418 |
| 2015-10-15 | $4.14 | $4.35 | $3.90 | $3.90 | $3.64 | 13,264 |
| 2015-10-14 | $4.15 | $4.15 | $4.00 | $4.11 | $3.84 | 3,636 |
| 2015-10-13 | $4.00 | $4.20 | $3.99 | $4.20 | $3.92 | 10,046 |
| 2015-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.73 | 536 |
| 2015-10-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.74 | 1,000 |
| 2015-10-08 | $3.92 | $4.00 | $3.92 | $4.00 | $3.74 | 7,574 |
| 2015-10-07 | $3.81 | $3.99 | $3.81 | $3.93 | $3.67 | 3,037 |
| 2015-10-06 | $3.81 | $3.99 | $3.80 | $3.99 | $3.73 | 3,240 |
| 2015-10-05 | $3.86 | $3.99 | $3.86 | $3.86 | $3.60 | 1,441 |
| 2015-10-02 | $3.86 | $3.99 | $3.86 | $3.95 | $3.69 | 1,100 |
| 2015-10-01 | $3.98 | $3.98 | $3.92 | $3.92 | $3.66 | 2,205 |
| 2015-09-30 | $3.98 | $4.00 | $3.96 | $3.99 | $3.73 | 4,420 |
| 2015-09-29 | $4.00 | $4.00 | $3.95 | $3.96 | $3.70 | 2,145 |
| 2015-09-28 | $4.00 | $4.00 | $3.95 | $3.95 | $3.69 | 3,871 |
| 2015-09-25 | $3.96 | $3.99 | $3.89 | $3.89 | $3.63 | 4,464 |
| 2015-09-24 | $3.98 | $4.04 | $3.80 | $3.85 | $3.60 | 11,957 |
| 2015-09-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.01 | 222 |
| 2015-09-22 | $4.25 | $4.29 | $4.13 | $4.29 | $4.01 | 2,395 |
| 2015-09-21 | $4.80 | $4.80 | $4.31 | $4.31 | $4.02 | 4,209 |
| 2015-09-18 | $4.92 | $4.99 | $4.43 | $4.43 | $4.14 | 10,033 |
| 2015-09-17 | $4.90 | $4.96 | $4.89 | $4.95 | $4.62 | 2,094 |
| 2015-09-16 | $4.89 | $4.96 | $4.77 | $4.96 | $4.63 | 3,929 |
| 2015-09-15 | $5.00 | $5.00 | $4.79 | $4.83 | $4.51 | 5,538 |
| 2015-09-14 | $4.86 | $5.00 | $4.80 | $4.98 | $4.65 | 4,386 |
| 2015-09-11 | $4.80 | $4.98 | $4.75 | $4.98 | $4.65 | 3,629 |
| 2015-09-10 | $4.71 | $4.90 | $4.69 | $4.88 | $4.56 | 4,191 |
| 2015-09-09 | $4.80 | $4.85 | $4.65 | $4.70 | $4.39 | 5,255 |
| 2015-09-08 | $4.38 | $4.69 | $4.38 | $4.67 | $4.36 | 1,705 |
EVI Industries Inc (EVI) News Headlines
Recent EVI Industries Inc (EVI) News
Similar Companies to EVI Industries Inc (EVI) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |