Rocky Brands Inc (RCKY) Exchange: NASDAQ
Data as of May 9, 2025
$20.53 ($1.30) 6.76%
Rocky Brands Inc - Daily Information
Click for more stock information on Rocky Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.60 |
| Previous Close | $20.53 |
| High | $20.65 |
| Low | $19.41 |
| Adjusted Open | $19.60 |
| Previous Adjusted Close | $20.53 |
| Adjusted High | $20.65 |
| Adjusted Low | $19.41 |
About Rocky Brands Inc (RCKY)
Rocky Brands Inc is a leading designer, manufacturer, and marketer of premium quality outdoor, work, western, and military footwear, as well as apparel and accessories. It was established in 1932 as George Brock before changing its name to Rocky Shoes and Boots, Inc. in 1966. Rocky Brands Inc was founded in 1984, following a merger between Rocky Shoes and Boots, Inc. and Georgia Boot Company. The company's headquarters is in Nelsonville, Ohio and it employs 1,100 people. Since its inception, Rocky Brands Inc has greatly grown in popularity, and today it is one of the largest manufacturers of outdoor, work, and western footwear in the U.S. Its product brands include Georgia Boot, Durango, Rocky, Creative Recreation, and Lehigh Safety footwear. Rocky Brands Incâs products are sold in over 6,000 retail stores across the U.S., Canada, Europe, and Asia. The company also operates e-commerce websites RockyBoot.com, GeorgiaBoot.com, and DurangoBoot.com, and has distribution centers in Ohio, Mississippi, and Tennessee. As of 2019, Rocky Brands Inc's net sales were USD 461.6 million and its operating income was USD 27.1 million.
Invest in Rocky Brands Inc (RCKY)
Historical Stock Data for Rocky Brands Inc (RCKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $19.60 | $20.65 | $19.41 | $20.53 | $20.53 | 128,807 |
| 2025-05-07 | $19.01 | $19.99 | $18.86 | $19.23 | $19.23 | 83,315 |
| 2025-05-06 | $18.49 | $19.06 | $18.35 | $18.81 | $18.81 | 71,820 |
| 2025-05-05 | $18.74 | $19.64 | $18.56 | $18.78 | $18.78 | 85,855 |
| 2025-05-02 | $18.06 | $19.36 | $17.81 | $18.93 | $18.93 | 127,349 |
| 2025-05-01 | $21.74 | $21.74 | $17.14 | $17.68 | $17.68 | 315,728 |
| 2025-04-30 | $17.89 | $21.39 | $17.47 | $21.39 | $21.39 | 593,325 |
| 2025-04-29 | $13.27 | $14.14 | $13.05 | $13.95 | $13.95 | 179,807 |
| 2025-04-28 | $13.70 | $13.98 | $13.37 | $13.46 | $13.46 | 54,761 |
| 2025-04-25 | $13.61 | $13.77 | $13.44 | $13.70 | $13.70 | 53,529 |
| 2025-04-24 | $13.56 | $13.86 | $13.00 | $13.79 | $13.79 | 61,581 |
| 2025-04-23 | $14.00 | $14.75 | $13.42 | $13.42 | $13.42 | 78,348 |
| 2025-04-22 | $12.98 | $13.72 | $12.60 | $13.63 | $13.63 | 65,292 |
| 2025-04-21 | $12.75 | $13.05 | $12.31 | $12.86 | $12.86 | 72,777 |
| 2025-04-17 | $12.53 | $13.11 | $12.53 | $12.84 | $12.84 | 72,734 |
| 2025-04-16 | $12.42 | $12.66 | $11.93 | $12.52 | $12.52 | 114,271 |
| 2025-04-15 | $12.80 | $12.90 | $12.02 | $12.23 | $12.23 | 66,240 |
| 2025-04-14 | $13.50 | $13.66 | $12.59 | $12.76 | $12.76 | 61,403 |
| 2025-04-11 | $13.22 | $13.36 | $12.71 | $13.03 | $13.03 | 76,499 |
| 2025-04-10 | $14.34 | $14.34 | $13.05 | $13.39 | $13.39 | 67,321 |
| 2025-04-09 | $13.43 | $15.31 | $13.05 | $14.68 | $14.68 | 90,981 |
| 2025-04-08 | $14.64 | $15.43 | $12.99 | $13.43 | $13.43 | 96,908 |
| 2025-04-07 | $15.18 | $16.28 | $14.60 | $14.71 | $14.71 | 60,257 |
| 2025-04-04 | $15.27 | $16.38 | $14.86 | $15.82 | $15.82 | 67,551 |
| 2025-04-03 | $16.91 | $17.55 | $15.31 | $15.90 | $15.90 | 100,159 |
| 2025-04-02 | $17.50 | $18.35 | $17.50 | $18.18 | $18.18 | 38,690 |
| 2025-04-01 | $17.15 | $17.80 | $17.15 | $17.55 | $17.55 | 35,582 |
| 2025-03-31 | $17.39 | $17.66 | $17.03 | $17.37 | $17.37 | 54,959 |
| 2025-03-28 | $17.86 | $17.89 | $17.30 | $17.58 | $17.58 | 34,186 |
| 2025-03-27 | $17.90 | $18.01 | $17.66 | $17.84 | $17.84 | 34,099 |
| 2025-03-26 | $18.07 | $18.14 | $17.51 | $17.94 | $17.94 | 34,312 |
| 2025-03-25 | $18.37 | $18.46 | $17.93 | $17.95 | $17.95 | 45,327 |
| 2025-03-24 | $18.25 | $18.63 | $18.24 | $18.51 | $18.51 | 26,558 |
| 2025-03-21 | $17.91 | $18.40 | $17.80 | $17.85 | $17.85 | 56,299 |
| 2025-03-20 | $18.25 | $18.92 | $18.10 | $18.12 | $18.12 | 42,715 |
| 2025-03-19 | $18.30 | $18.67 | $18.08 | $18.52 | $18.52 | 47,341 |
| 2025-03-18 | $18.40 | $18.43 | $18.07 | $18.07 | $18.07 | 36,736 |
| 2025-03-17 | $18.55 | $19.04 | $18.43 | $18.45 | $18.45 | 53,278 |
| 2025-03-14 | $18.67 | $19.10 | $18.41 | $18.45 | $18.45 | 76,436 |
| 2025-03-13 | $19.05 | $19.28 | $18.24 | $18.32 | $18.32 | 37,903 |
| 2025-03-12 | $18.92 | $19.13 | $18.61 | $18.94 | $18.94 | 32,313 |
| 2025-03-11 | $18.94 | $19.06 | $18.54 | $18.88 | $18.88 | 27,410 |
| 2025-03-10 | $19.26 | $19.91 | $18.86 | $18.87 | $18.87 | 21,309 |
| 2025-03-07 | $19.23 | $19.87 | $18.82 | $19.66 | $19.66 | 40,566 |
| 2025-03-06 | $18.45 | $19.43 | $18.45 | $19.16 | $19.16 | 34,918 |
| 2025-03-05 | $18.72 | $19.03 | $18.22 | $18.54 | $18.54 | 56,333 |
| 2025-03-04 | $18.61 | $19.38 | $18.42 | $18.42 | $18.42 | 62,308 |
| 2025-03-03 | $20.31 | $20.58 | $18.78 | $18.95 | $18.95 | 106,771 |
| 2025-02-28 | $19.87 | $20.35 | $19.50 | $20.34 | $20.17 | 74,413 |
| 2025-02-27 | $20.86 | $21.48 | $19.73 | $20.00 | $19.84 | 42,742 |
| 2025-02-26 | $23.01 | $23.17 | $20.90 | $21.01 | $20.84 | 69,125 |
| 2025-02-25 | $23.30 | $24.01 | $23.04 | $23.58 | $23.39 | 29,145 |
| 2025-02-24 | $23.40 | $23.68 | $23.00 | $23.30 | $23.11 | 26,274 |
| 2025-02-21 | $24.16 | $24.16 | $23.09 | $23.09 | $23.09 | 36,938 |
| 2025-02-20 | $23.52 | $23.95 | $23.37 | $23.88 | $23.88 | 16,196 |
| 2025-02-19 | $23.80 | $24.21 | $23.52 | $23.61 | $23.61 | 35,618 |
| 2025-02-18 | $23.77 | $24.29 | $23.53 | $24.05 | $24.05 | 17,488 |
| 2025-02-14 | $23.94 | $24.16 | $23.76 | $23.81 | $23.81 | 16,060 |
| 2025-02-13 | $23.70 | $24.06 | $23.54 | $23.99 | $23.99 | 20,009 |
| 2025-02-12 | $23.51 | $24.16 | $23.45 | $23.52 | $23.52 | 32,062 |
| 2025-02-11 | $23.38 | $24.00 | $23.38 | $23.81 | $23.81 | 19,108 |
| 2025-02-10 | $23.51 | $23.99 | $23.00 | $23.40 | $23.40 | 40,571 |
| 2025-02-07 | $24.17 | $24.17 | $23.47 | $23.50 | $23.50 | 47,481 |
| 2025-02-06 | $23.76 | $24.30 | $23.52 | $24.12 | $24.12 | 21,219 |
| 2025-02-05 | $25.08 | $25.20 | $23.66 | $23.75 | $23.75 | 37,207 |
| 2025-02-04 | $25.24 | $25.61 | $24.99 | $25.29 | $25.29 | 46,917 |
| 2025-02-03 | $25.31 | $25.33 | $24.67 | $25.01 | $25.01 | 69,207 |
| 2025-01-31 | $25.33 | $25.95 | $25.00 | $25.04 | $25.04 | 48,552 |
| 2025-01-30 | $25.65 | $26.23 | $25.48 | $25.51 | $25.51 | 25,080 |
| 2025-01-29 | $25.78 | $26.21 | $25.37 | $25.65 | $25.65 | 28,937 |
| 2025-01-28 | $25.63 | $25.94 | $25.35 | $25.79 | $25.79 | 44,332 |
| 2025-01-27 | $25.33 | $26.01 | $25.33 | $25.59 | $25.59 | 33,069 |
| 2025-01-24 | $25.42 | $25.83 | $25.22 | $25.55 | $25.55 | 53,379 |
| 2025-01-23 | $24.61 | $26.00 | $24.50 | $25.59 | $25.59 | 66,125 |
| 2025-01-22 | $24.57 | $25.15 | $24.50 | $24.94 | $24.94 | 41,298 |
| 2025-01-21 | $24.31 | $24.70 | $24.03 | $24.52 | $24.52 | 52,372 |
| 2025-01-17 | $23.78 | $24.47 | $23.57 | $24.17 | $24.17 | 33,693 |
| 2025-01-16 | $23.27 | $23.94 | $23.03 | $23.78 | $23.78 | 38,249 |
| 2025-01-15 | $22.78 | $23.52 | $22.78 | $23.49 | $23.49 | 20,846 |
| 2025-01-14 | $22.79 | $23.46 | $22.18 | $22.20 | $22.20 | 56,798 |
| 2025-01-13 | $22.11 | $22.92 | $22.11 | $22.71 | $22.71 | 33,834 |
| 2025-01-10 | $22.21 | $22.51 | $21.76 | $22.28 | $22.28 | 40,389 |
| 2025-01-08 | $22.30 | $22.66 | $21.75 | $22.60 | $22.60 | 29,386 |
| 2025-01-07 | $23.15 | $23.49 | $22.50 | $22.55 | $22.55 | 30,467 |
| 2025-01-06 | $23.00 | $23.43 | $22.89 | $22.90 | $22.90 | 24,546 |
| 2025-01-03 | $22.68 | $22.99 | $22.15 | $22.99 | $22.99 | 37,300 |
| 2025-01-02 | $22.88 | $23.27 | $22.17 | $22.49 | $22.49 | 47,528 |
| 2024-12-31 | $22.49 | $23.00 | $22.05 | $22.80 | $22.80 | 37,503 |
| 2024-12-30 | $22.44 | $22.56 | $21.79 | $22.35 | $22.35 | 26,707 |
| 2024-12-27 | $23.10 | $23.48 | $22.07 | $22.53 | $22.53 | 44,666 |
| 2024-12-26 | $22.57 | $23.42 | $22.30 | $23.39 | $23.39 | 26,803 |
| 2024-12-24 | $22.90 | $22.99 | $22.47 | $22.78 | $22.78 | 22,289 |
| 2024-12-23 | $22.97 | $23.25 | $22.43 | $22.71 | $22.71 | 25,388 |
| 2024-12-20 | $22.04 | $23.16 | $22.04 | $22.84 | $22.84 | 48,112 |
| 2024-12-19 | $22.80 | $23.40 | $22.05 | $22.39 | $22.39 | 31,119 |
| 2024-12-18 | $23.50 | $23.92 | $22.44 | $22.64 | $22.64 | 47,094 |
| 2024-12-17 | $23.90 | $24.67 | $23.01 | $23.38 | $23.38 | 40,949 |
| 2024-12-16 | $23.89 | $24.47 | $23.55 | $23.89 | $23.89 | 34,971 |
| 2024-12-13 | $22.90 | $24.16 | $22.87 | $23.91 | $23.91 | 43,337 |
| 2024-12-12 | $23.07 | $23.80 | $22.76 | $23.07 | $23.07 | 48,824 |
| 2024-12-11 | $22.43 | $23.45 | $21.79 | $23.24 | $23.24 | 49,467 |
| 2024-12-10 | $22.50 | $22.95 | $22.06 | $22.38 | $22.38 | 55,510 |
| 2024-12-09 | $22.05 | $22.86 | $22.05 | $22.51 | $22.51 | 31,766 |
| 2024-12-06 | $21.92 | $22.13 | $21.59 | $21.79 | $21.79 | 44,852 |
| 2024-12-05 | $22.47 | $22.55 | $21.51 | $21.83 | $21.83 | 55,853 |
| 2024-12-04 | $22.27 | $22.49 | $21.90 | $22.47 | $22.47 | 44,851 |
| 2024-12-03 | $22.07 | $22.43 | $21.70 | $22.37 | $22.37 | 57,446 |
| 2024-12-02 | $21.60 | $22.65 | $21.33 | $22.32 | $22.17 | 60,851 |
| 2024-11-29 | $22.26 | $22.60 | $21.68 | $21.70 | $21.55 | 32,594 |
| 2024-11-27 | $21.78 | $22.37 | $21.66 | $21.87 | $21.72 | 34,686 |
| 2024-11-26 | $22.35 | $22.53 | $21.61 | $21.78 | $21.63 | 35,811 |
| 2024-11-25 | $22.03 | $22.94 | $22.00 | $22.69 | $22.53 | 39,571 |
| 2024-11-22 | $21.13 | $22.03 | $21.13 | $21.82 | $21.67 | 23,057 |
| 2024-11-21 | $20.93 | $21.06 | $20.45 | $20.91 | $20.77 | 51,426 |
| 2024-11-20 | $21.00 | $21.16 | $20.52 | $20.96 | $20.82 | 41,569 |
| 2024-11-19 | $20.63 | $21.10 | $20.12 | $20.91 | $20.77 | 36,051 |
| 2024-11-18 | $20.99 | $21.41 | $20.62 | $20.63 | $20.49 | 38,733 |
| 2024-11-15 | $21.33 | $21.68 | $20.64 | $20.96 | $20.96 | 47,286 |
| 2024-11-14 | $21.68 | $21.99 | $20.76 | $21.21 | $21.21 | 47,399 |
| 2024-11-13 | $22.06 | $22.06 | $21.27 | $21.49 | $21.49 | 68,277 |
| 2024-11-12 | $21.89 | $22.83 | $21.52 | $21.72 | $21.72 | 53,273 |
| 2024-11-11 | $21.88 | $22.16 | $21.16 | $22.13 | $22.13 | 56,860 |
| 2024-11-08 | $21.88 | $21.88 | $21.17 | $21.60 | $21.60 | 50,559 |
| 2024-11-07 | $21.04 | $22.51 | $20.79 | $21.88 | $21.88 | 114,504 |
| 2024-11-06 | $21.00 | $21.29 | $20.47 | $20.69 | $20.69 | 90,647 |
| 2024-11-05 | $21.04 | $21.45 | $20.21 | $20.32 | $20.32 | 71,138 |
| 2024-11-04 | $20.47 | $20.84 | $19.65 | $20.77 | $20.77 | 143,703 |
| 2024-11-01 | $20.37 | $21.35 | $19.80 | $20.47 | $20.47 | 163,530 |
| 2024-10-31 | $22.31 | $22.90 | $20.25 | $20.34 | $20.34 | 149,856 |
| 2024-10-30 | $27.83 | $28.26 | $27.47 | $27.71 | $27.71 | 33,106 |
| 2024-10-29 | $27.30 | $27.92 | $27.30 | $27.72 | $27.72 | 22,725 |
| 2024-10-28 | $27.41 | $28.38 | $27.41 | $27.62 | $27.62 | 24,300 |
| 2024-10-25 | $28.05 | $28.81 | $27.32 | $27.40 | $27.40 | 22,699 |
| 2024-10-24 | $27.32 | $27.47 | $26.86 | $26.89 | $26.89 | 26,099 |
| 2024-10-23 | $27.49 | $28.05 | $26.64 | $27.22 | $27.22 | 23,386 |
| 2024-10-22 | $27.90 | $28.15 | $27.09 | $27.65 | $27.65 | 19,311 |
| 2024-10-21 | $29.77 | $29.77 | $27.81 | $28.00 | $28.00 | 35,223 |
| 2024-10-18 | $30.25 | $30.26 | $29.68 | $29.77 | $29.77 | 13,717 |
| 2024-10-17 | $30.31 | $30.31 | $29.79 | $30.06 | $30.06 | 17,502 |
| 2024-10-16 | $29.73 | $30.44 | $29.73 | $30.12 | $30.12 | 15,371 |
| 2024-10-15 | $29.59 | $30.34 | $29.49 | $29.49 | $29.49 | 21,042 |
| 2024-10-14 | $29.85 | $29.85 | $29.18 | $29.34 | $29.34 | 14,624 |
| 2024-10-11 | $29.40 | $30.00 | $29.40 | $29.93 | $29.93 | 28,691 |
| 2024-10-10 | $29.45 | $29.99 | $29.18 | $29.38 | $29.38 | 20,553 |
| 2024-10-09 | $29.85 | $30.34 | $29.49 | $29.63 | $29.63 | 22,709 |
| 2024-10-08 | $30.53 | $30.53 | $30.01 | $30.01 | $30.01 | 12,989 |
| 2024-10-07 | $30.71 | $30.75 | $30.07 | $30.39 | $30.39 | 20,571 |
| 2024-10-04 | $30.51 | $31.42 | $30.51 | $30.69 | $30.69 | 21,677 |
| 2024-10-03 | $30.78 | $30.78 | $29.48 | $29.76 | $29.76 | 20,522 |
| 2024-10-02 | $30.82 | $31.47 | $30.58 | $31.23 | $31.23 | 27,939 |
| 2024-10-01 | $31.99 | $32.00 | $30.95 | $31.02 | $31.02 | 55,374 |
| 2024-09-30 | $31.75 | $32.01 | $31.19 | $31.86 | $31.86 | 145,207 |
| 2024-09-27 | $31.60 | $31.88 | $30.86 | $31.79 | $31.79 | 51,415 |
| 2024-09-26 | $31.16 | $31.41 | $30.37 | $31.07 | $31.07 | 36,841 |
| 2024-09-25 | $29.61 | $30.81 | $29.25 | $30.67 | $30.67 | 49,316 |
| 2024-09-24 | $30.03 | $30.36 | $29.01 | $29.45 | $29.45 | 65,964 |
| 2024-09-23 | $30.78 | $30.85 | $29.93 | $30.32 | $30.32 | 17,131 |
| 2024-09-20 | $31.26 | $31.91 | $30.37 | $30.52 | $30.52 | 73,261 |
| 2024-09-19 | $32.47 | $32.47 | $31.51 | $31.65 | $31.65 | 19,600 |
| 2024-09-18 | $31.74 | $32.35 | $30.84 | $31.44 | $31.44 | 47,926 |
| 2024-09-17 | $32.68 | $33.04 | $31.54 | $31.74 | $31.74 | 45,862 |
| 2024-09-16 | $31.45 | $32.49 | $31.27 | $32.19 | $32.19 | 18,493 |
| 2024-09-13 | $30.92 | $31.51 | $30.53 | $31.48 | $31.48 | 33,929 |
| 2024-09-12 | $30.30 | $30.62 | $30.06 | $30.25 | $30.25 | 31,937 |
| 2024-09-11 | $29.31 | $30.37 | $29.07 | $30.24 | $30.24 | 11,827 |
| 2024-09-10 | $30.21 | $30.27 | $29.27 | $30.10 | $30.10 | 14,955 |
| 2024-09-09 | $30.56 | $30.59 | $29.84 | $29.92 | $29.92 | 30,673 |
| 2024-09-06 | $30.69 | $30.69 | $29.64 | $29.79 | $29.79 | 21,191 |
| 2024-09-05 | $29.98 | $30.93 | $29.62 | $30.93 | $30.93 | 19,531 |
| 2024-09-04 | $30.06 | $30.49 | $29.67 | $29.93 | $29.93 | 19,529 |
| 2024-09-03 | $31.82 | $32.17 | $30.16 | $30.36 | $30.36 | 28,669 |
| 2024-08-30 | $31.52 | $32.74 | $31.02 | $32.24 | $32.08 | 50,643 |
| 2024-08-29 | $31.20 | $31.97 | $31.00 | $31.50 | $31.34 | 26,356 |
| 2024-08-28 | $31.73 | $32.03 | $30.50 | $31.23 | $31.07 | 27,085 |
| 2024-08-27 | $31.11 | $31.94 | $31.06 | $31.94 | $31.78 | 27,515 |
| 2024-08-26 | $31.72 | $32.23 | $31.22 | $31.24 | $31.08 | 23,997 |
| 2024-08-23 | $29.83 | $31.91 | $29.69 | $31.72 | $31.56 | 52,860 |
| 2024-08-22 | $29.66 | $29.66 | $28.25 | $29.32 | $29.17 | 38,696 |
| 2024-08-21 | $29.40 | $29.67 | $28.53 | $29.43 | $29.28 | 26,415 |
| 2024-08-20 | $29.69 | $29.99 | $28.44 | $28.90 | $28.75 | 35,394 |
| 2024-08-19 | $28.94 | $29.88 | $28.82 | $29.65 | $29.50 | 64,235 |
| 2024-08-16 | $28.45 | $29.46 | $28.23 | $29.31 | $29.16 | 62,340 |
| 2024-08-15 | $28.11 | $29.13 | $27.82 | $28.43 | $28.29 | 23,543 |
| 2024-08-14 | $28.10 | $28.10 | $26.96 | $27.11 | $26.97 | 29,540 |
| 2024-08-13 | $26.96 | $28.08 | $26.96 | $28.08 | $27.94 | 28,248 |
| 2024-08-12 | $28.35 | $28.36 | $26.59 | $26.61 | $26.47 | 49,970 |
| 2024-08-09 | $27.56 | $30.05 | $27.56 | $28.90 | $28.75 | 57,733 |
| 2024-08-08 | $28.21 | $28.71 | $27.20 | $27.64 | $27.50 | 52,591 |
| 2024-08-07 | $27.79 | $28.51 | $27.25 | $27.53 | $27.39 | 62,625 |
| 2024-08-06 | $28.17 | $28.32 | $27.29 | $27.50 | $27.36 | 69,822 |
| 2024-08-05 | $27.63 | $27.82 | $25.87 | $27.77 | $27.63 | 88,213 |
| 2024-08-02 | $31.39 | $31.39 | $28.58 | $29.38 | $29.23 | 66,039 |
| 2024-08-01 | $34.19 | $34.32 | $31.41 | $32.23 | $32.07 | 52,449 |
| 2024-07-31 | $34.00 | $35.15 | $33.00 | $34.28 | $34.11 | 80,787 |
| 2024-07-30 | $35.68 | $35.69 | $34.79 | $35.14 | $34.96 | 48,985 |
| 2024-07-29 | $37.21 | $37.21 | $34.67 | $35.28 | $35.10 | 47,839 |
| 2024-07-26 | $37.80 | $37.80 | $36.68 | $37.23 | $37.04 | 34,775 |
| 2024-07-25 | $36.05 | $37.71 | $35.73 | $37.08 | $36.89 | 32,524 |
| 2024-07-24 | $36.55 | $37.36 | $35.68 | $35.91 | $35.73 | 50,146 |
| 2024-07-23 | $35.85 | $37.01 | $35.75 | $36.52 | $36.33 | 34,834 |
| 2024-07-22 | $34.45 | $36.17 | $33.99 | $36.16 | $35.98 | 37,409 |
| 2024-07-19 | $35.20 | $35.67 | $34.57 | $34.66 | $34.48 | 35,874 |
| 2024-07-18 | $36.61 | $37.30 | $34.83 | $35.15 | $34.97 | 38,238 |
| 2024-07-17 | $36.62 | $37.72 | $36.54 | $36.85 | $36.66 | 66,866 |
| 2024-07-16 | $34.72 | $37.13 | $34.33 | $37.12 | $36.93 | 51,921 |
| 2024-07-15 | $34.22 | $34.97 | $33.90 | $34.15 | $33.98 | 48,696 |
| 2024-07-12 | $34.53 | $34.59 | $33.45 | $33.61 | $33.61 | 31,646 |
| 2024-07-11 | $33.50 | $34.10 | $32.25 | $33.91 | $33.91 | 37,342 |
| 2024-07-10 | $33.25 | $33.45 | $32.66 | $33.10 | $33.10 | 27,228 |
| 2024-07-09 | $33.59 | $34.10 | $32.26 | $33.36 | $33.36 | 36,782 |
| 2024-07-08 | $33.41 | $33.95 | $33.11 | $33.78 | $33.78 | 35,927 |
| 2024-07-05 | $34.12 | $34.12 | $32.56 | $33.01 | $33.01 | 53,427 |
| 2024-07-03 | $34.23 | $34.52 | $33.59 | $34.12 | $34.12 | 24,997 |
| 2024-07-02 | $35.09 | $35.11 | $34.15 | $34.26 | $34.26 | 33,721 |
| 2024-07-01 | $36.80 | $36.86 | $34.64 | $34.85 | $34.85 | 59,969 |
| 2024-06-28 | $36.17 | $37.37 | $35.82 | $36.96 | $36.96 | 310,153 |
| 2024-06-27 | $34.93 | $36.17 | $34.93 | $36.17 | $36.17 | 68,838 |
| 2024-06-26 | $35.69 | $36.37 | $35.02 | $35.17 | $35.17 | 73,788 |
| 2024-06-25 | $36.85 | $37.09 | $36.04 | $36.12 | $36.12 | 37,995 |
| 2024-06-24 | $36.71 | $37.43 | $36.25 | $36.84 | $36.84 | 80,780 |
| 2024-06-21 | $37.10 | $37.31 | $36.33 | $36.33 | $36.33 | 28,442 |
| 2024-06-20 | $36.47 | $37.79 | $36.43 | $37.19 | $37.19 | 46,268 |
| 2024-06-18 | $37.79 | $38.31 | $37.00 | $37.16 | $37.16 | 57,672 |
| 2024-06-17 | $34.90 | $37.97 | $34.90 | $37.92 | $37.92 | 74,459 |
| 2024-06-14 | $35.66 | $36.67 | $34.59 | $34.88 | $34.88 | 23,733 |
| 2024-06-13 | $36.56 | $36.93 | $35.23 | $35.75 | $35.75 | 15,303 |
| 2024-06-12 | $37.75 | $37.75 | $36.12 | $36.71 | $36.71 | 20,685 |
| 2024-06-11 | $37.00 | $37.18 | $36.62 | $37.15 | $37.15 | 24,487 |
| 2024-06-10 | $37.76 | $37.76 | $36.97 | $37.50 | $37.50 | 21,852 |
| 2024-06-07 | $37.31 | $37.86 | $37.09 | $37.62 | $37.62 | 17,580 |
| 2024-06-06 | $39.27 | $39.27 | $37.83 | $37.99 | $37.99 | 26,904 |
| 2024-06-05 | $38.96 | $39.16 | $37.99 | $38.99 | $38.99 | 52,486 |
| 2024-06-04 | $38.00 | $38.35 | $36.71 | $37.55 | $37.55 | 38,948 |
| 2024-06-03 | $39.63 | $39.65 | $38.07 | $38.28 | $38.28 | 79,853 |
| 2024-05-31 | $37.25 | $39.70 | $36.93 | $38.99 | $38.99 | 53,508 |
| 2024-05-30 | $35.86 | $37.34 | $35.86 | $37.20 | $37.20 | 116,372 |
| 2024-05-29 | $35.02 | $36.80 | $34.87 | $35.55 | $35.55 | 68,602 |
| 2024-05-28 | $36.29 | $37.14 | $35.51 | $35.66 | $35.66 | 41,549 |
| 2024-05-24 | $34.63 | $35.97 | $34.63 | $35.88 | $35.88 | 34,327 |
| 2024-05-23 | $35.36 | $35.36 | $34.48 | $34.99 | $34.99 | 48,877 |
| 2024-05-22 | $37.18 | $37.18 | $35.21 | $35.37 | $35.37 | 24,826 |
| 2024-05-21 | $37.90 | $38.50 | $36.88 | $37.10 | $37.10 | 43,047 |
| 2024-05-20 | $37.75 | $40.14 | $37.60 | $37.94 | $37.94 | 75,248 |
| 2024-05-17 | $37.93 | $38.16 | $37.17 | $38.16 | $38.16 | 37,940 |
| 2024-05-16 | $36.53 | $37.74 | $36.35 | $37.73 | $37.73 | 53,902 |
| 2024-05-15 | $37.28 | $37.28 | $35.95 | $36.92 | $36.92 | 31,141 |
| 2024-05-14 | $36.06 | $37.19 | $35.55 | $36.97 | $36.97 | 94,951 |
| 2024-05-13 | $34.10 | $36.28 | $34.10 | $35.30 | $35.30 | 75,890 |
| 2024-05-10 | $35.76 | $35.86 | $34.19 | $34.39 | $34.39 | 43,899 |
| 2024-05-09 | $35.75 | $36.62 | $35.12 | $35.53 | $35.53 | 46,691 |
| 2024-05-08 | $34.34 | $36.43 | $34.06 | $36.16 | $36.16 | 56,876 |
| 2024-05-07 | $34.41 | $36.35 | $34.19 | $34.39 | $34.39 | 32,789 |
| 2024-05-06 | $35.64 | $37.42 | $34.03 | $34.07 | $34.07 | 68,104 |
| 2024-05-03 | $34.63 | $35.69 | $34.00 | $35.11 | $35.11 | 84,920 |
| 2024-05-02 | $32.78 | $34.25 | $30.90 | $34.00 | $34.00 | 121,164 |
| 2024-05-01 | $31.00 | $35.00 | $30.61 | $33.09 | $33.09 | 210,556 |
| 2024-04-30 | $27.13 | $27.13 | $25.73 | $25.77 | $25.77 | 46,411 |
| 2024-04-29 | $26.52 | $27.27 | $26.52 | $27.07 | $27.07 | 16,923 |
| 2024-04-26 | $26.50 | $27.19 | $25.88 | $26.49 | $26.49 | 25,021 |
| 2024-04-25 | $27.30 | $27.30 | $26.09 | $26.58 | $26.58 | 21,345 |
| 2024-04-24 | $26.50 | $27.42 | $26.50 | $27.42 | $27.42 | 16,279 |
| 2024-04-23 | $26.11 | $27.00 | $25.79 | $26.56 | $26.56 | 13,740 |
| 2024-04-22 | $26.49 | $27.28 | $25.95 | $26.29 | $26.29 | 22,227 |
| 2024-04-19 | $25.86 | $26.66 | $25.57 | $26.66 | $26.66 | 17,559 |
| 2024-04-18 | $26.93 | $27.01 | $25.89 | $25.89 | $25.89 | 19,047 |
| 2024-04-17 | $26.50 | $27.25 | $26.21 | $26.61 | $26.61 | 13,453 |
| 2024-04-16 | $25.30 | $26.57 | $24.41 | $26.16 | $26.16 | 43,266 |
| 2024-04-15 | $26.50 | $26.51 | $25.53 | $25.57 | $25.57 | 19,361 |
| 2024-04-12 | $27.10 | $27.34 | $26.29 | $26.51 | $26.51 | 20,425 |
| 2024-04-11 | $26.51 | $26.98 | $26.50 | $26.97 | $26.97 | 13,048 |
| 2024-04-10 | $26.73 | $26.82 | $25.92 | $26.18 | $26.18 | 33,009 |
| 2024-04-09 | $27.11 | $27.44 | $27.06 | $27.17 | $27.17 | 8,670 |
| 2024-04-08 | $27.29 | $27.70 | $27.00 | $27.08 | $27.08 | 13,364 |
| 2024-04-05 | $27.25 | $27.75 | $26.76 | $26.78 | $26.78 | 9,005 |
| 2024-04-04 | $27.14 | $27.57 | $26.90 | $27.15 | $27.15 | 23,534 |
| 2024-04-03 | $26.35 | $27.00 | $26.35 | $26.71 | $26.71 | 11,779 |
| 2024-04-02 | $27.51 | $27.51 | $26.17 | $26.80 | $26.80 | 16,750 |
| 2024-04-01 | $27.13 | $27.78 | $26.38 | $27.41 | $27.41 | 17,566 |
| 2024-03-28 | $25.09 | $27.99 | $25.09 | $27.13 | $27.13 | 61,292 |
| 2024-03-27 | $26.55 | $27.28 | $23.81 | $25.09 | $25.09 | 90,740 |
| 2024-03-26 | $26.14 | $26.32 | $25.85 | $26.18 | $26.18 | 25,878 |
| 2024-03-25 | $26.08 | $26.19 | $25.44 | $26.04 | $26.04 | 13,264 |
| 2024-03-22 | $26.20 | $26.20 | $25.41 | $25.84 | $25.84 | 13,199 |
| 2024-03-21 | $26.68 | $26.99 | $26.19 | $26.57 | $26.57 | 23,137 |
| 2024-03-20 | $25.39 | $26.57 | $25.21 | $26.54 | $26.54 | 15,503 |
| 2024-03-19 | $24.81 | $25.63 | $24.81 | $25.63 | $25.63 | 15,478 |
| 2024-03-18 | $24.57 | $25.50 | $24.00 | $24.98 | $24.98 | 23,157 |
| 2024-03-15 | $25.00 | $25.44 | $24.00 | $24.57 | $24.57 | 51,397 |
| 2024-03-14 | $26.03 | $26.13 | $25.25 | $25.39 | $25.39 | 18,238 |
| 2024-03-13 | $26.31 | $26.32 | $25.89 | $26.22 | $26.22 | 17,523 |
| 2024-03-12 | $26.22 | $26.66 | $26.00 | $26.30 | $26.30 | 19,899 |
| 2024-03-11 | $26.83 | $26.83 | $25.73 | $25.85 | $25.85 | 15,345 |
| 2024-03-08 | $26.08 | $27.15 | $25.59 | $27.11 | $27.11 | 26,568 |
| 2024-03-07 | $24.78 | $25.62 | $24.55 | $25.54 | $25.54 | 28,229 |
| 2024-03-06 | $26.17 | $26.17 | $24.41 | $24.75 | $24.75 | 23,263 |
| 2024-03-05 | $26.14 | $26.23 | $25.42 | $25.63 | $25.63 | 13,909 |
| 2024-03-04 | $26.30 | $26.44 | $24.97 | $26.16 | $26.16 | 46,026 |
| 2024-03-01 | $24.46 | $26.82 | $24.46 | $26.30 | $26.30 | 28,135 |
| 2024-02-29 | $29.51 | $29.91 | $24.71 | $24.95 | $24.80 | 70,004 |
| 2024-02-28 | $30.23 | $30.25 | $29.55 | $29.82 | $29.82 | 41,672 |
| 2024-02-27 | $30.96 | $30.98 | $30.24 | $30.57 | $30.57 | 12,265 |
| 2024-02-26 | $29.69 | $30.87 | $29.69 | $30.76 | $30.76 | 20,883 |
| 2024-02-23 | $30.75 | $30.75 | $29.29 | $29.87 | $29.87 | 9,840 |
| 2024-02-22 | $29.76 | $30.53 | $29.37 | $29.60 | $29.60 | 24,708 |
| 2024-02-21 | $30.68 | $31.08 | $29.31 | $29.64 | $29.64 | 42,307 |
| 2024-02-20 | $28.82 | $31.30 | $28.58 | $30.64 | $30.64 | 63,582 |
| 2024-02-16 | $30.25 | $30.52 | $29.18 | $29.18 | $29.18 | 26,794 |
| 2024-02-15 | $29.46 | $30.71 | $28.94 | $30.64 | $30.64 | 59,826 |
| 2024-02-14 | $28.63 | $29.37 | $27.98 | $29.17 | $29.17 | 35,304 |
| 2024-02-13 | $28.72 | $28.72 | $27.41 | $28.00 | $28.00 | 41,351 |
| 2024-02-12 | $28.00 | $30.29 | $28.00 | $29.99 | $29.99 | 40,820 |
| 2024-02-09 | $27.57 | $28.47 | $27.49 | $28.25 | $28.25 | 15,071 |
| 2024-02-08 | $27.00 | $27.50 | $26.98 | $27.34 | $27.34 | 15,376 |
| 2024-02-07 | $27.56 | $27.56 | $26.83 | $26.89 | $26.89 | 13,459 |
| 2024-02-06 | $27.27 | $27.98 | $27.20 | $27.56 | $27.56 | 17,171 |
| 2024-02-05 | $28.63 | $28.63 | $26.67 | $27.08 | $27.08 | 27,673 |
| 2024-02-02 | $28.13 | $29.24 | $27.90 | $28.45 | $28.45 | 23,996 |
| 2024-02-01 | $27.90 | $28.34 | $27.57 | $28.30 | $28.30 | 12,057 |
| 2024-01-31 | $27.83 | $29.33 | $27.66 | $27.98 | $27.98 | 40,874 |
| 2024-01-30 | $28.10 | $28.57 | $27.59 | $27.94 | $27.94 | 15,377 |
| 2024-01-29 | $27.32 | $28.35 | $27.03 | $28.01 | $28.01 | 19,880 |
| 2024-01-26 | $27.85 | $27.86 | $27.21 | $27.48 | $27.48 | 17,505 |
| 2024-01-25 | $28.30 | $28.30 | $27.28 | $27.50 | $27.50 | 18,762 |
| 2024-01-24 | $28.25 | $28.58 | $27.47 | $27.82 | $27.82 | 21,856 |
| 2024-01-23 | $28.77 | $29.02 | $27.96 | $27.97 | $27.97 | 27,861 |
| 2024-01-22 | $27.05 | $28.34 | $27.05 | $28.34 | $28.34 | 24,819 |
| 2024-01-19 | $26.35 | $26.75 | $25.80 | $26.71 | $26.71 | 20,107 |
| 2024-01-18 | $26.42 | $26.64 | $26.04 | $26.30 | $26.30 | 22,979 |
| 2024-01-17 | $25.76 | $26.43 | $25.76 | $26.27 | $26.27 | 19,182 |
| 2024-01-16 | $26.00 | $26.57 | $25.73 | $26.35 | $26.35 | 23,354 |
| 2024-01-12 | $26.78 | $26.78 | $26.01 | $26.23 | $26.23 | 22,017 |
| 2024-01-11 | $26.16 | $26.72 | $25.79 | $26.43 | $26.43 | 25,284 |
| 2024-01-10 | $27.47 | $27.47 | $25.94 | $26.47 | $26.47 | 23,817 |
| 2024-01-09 | $26.28 | $26.88 | $26.26 | $26.37 | $26.37 | 28,757 |
| 2024-01-08 | $26.29 | $26.90 | $26.29 | $26.62 | $26.62 | 36,709 |
| 2024-01-05 | $27.03 | $27.36 | $26.34 | $26.65 | $26.65 | 71,872 |
| 2024-01-04 | $27.50 | $27.50 | $26.86 | $27.08 | $27.08 | 61,494 |
| 2024-01-03 | $28.62 | $28.66 | $27.40 | $27.41 | $27.41 | 70,449 |
| 2024-01-02 | $30.15 | $30.48 | $28.61 | $28.98 | $28.98 | 58,492 |
| 2023-12-29 | $30.99 | $30.99 | $29.94 | $30.18 | $30.18 | 48,277 |
| 2023-12-28 | $31.92 | $31.92 | $30.65 | $31.12 | $31.12 | 61,438 |
| 2023-12-27 | $31.99 | $32.05 | $31.04 | $31.92 | $31.92 | 52,257 |
| 2023-12-26 | $30.26 | $32.38 | $30.26 | $31.54 | $31.54 | 74,586 |
| 2023-12-22 | $29.43 | $30.14 | $29.30 | $30.06 | $30.06 | 60,435 |
| 2023-12-21 | $29.12 | $29.51 | $28.27 | $29.27 | $29.27 | 53,685 |
| 2023-12-20 | $29.33 | $30.22 | $28.84 | $28.89 | $28.89 | 37,355 |
| 2023-12-19 | $28.44 | $29.55 | $28.22 | $29.26 | $29.26 | 58,920 |
| 2023-12-18 | $28.50 | $29.66 | $27.69 | $28.15 | $28.15 | 102,722 |
| 2023-12-15 | $30.18 | $30.18 | $28.54 | $28.87 | $28.87 | 81,954 |
| 2023-12-14 | $29.20 | $30.55 | $28.71 | $30.03 | $30.03 | 74,916 |
| 2023-12-13 | $30.79 | $30.80 | $27.67 | $29.08 | $29.08 | 121,318 |
| 2023-12-12 | $30.95 | $30.95 | $30.36 | $30.50 | $30.50 | 37,446 |
| 2023-12-11 | $31.22 | $31.63 | $30.25 | $31.20 | $31.20 | 83,687 |
| 2023-12-08 | $29.12 | $31.07 | $29.01 | $30.85 | $30.85 | 56,927 |
| 2023-12-07 | $29.17 | $29.50 | $28.83 | $29.44 | $29.44 | 37,511 |
| 2023-12-06 | $29.41 | $30.60 | $28.45 | $29.22 | $29.22 | 56,222 |
| 2023-12-05 | $30.64 | $30.65 | $28.35 | $29.25 | $29.25 | 55,189 |
| 2023-12-04 | $29.11 | $30.58 | $28.61 | $30.29 | $30.29 | 110,851 |
| 2023-12-01 | $28.58 | $29.16 | $28.40 | $28.88 | $28.88 | 86,365 |
| 2023-11-30 | $28.20 | $28.97 | $27.46 | $28.87 | $28.87 | 140,307 |
| 2023-11-29 | $27.40 | $27.86 | $26.54 | $27.81 | $27.66 | 84,759 |
| 2023-11-28 | $27.23 | $28.55 | $26.37 | $27.00 | $26.86 | 71,443 |
| 2023-11-27 | $26.72 | $28.49 | $26.40 | $27.24 | $27.09 | 77,893 |
| 2023-11-24 | $27.09 | $27.20 | $26.40 | $26.57 | $26.57 | 33,945 |
| 2023-11-22 | $26.12 | $28.68 | $26.00 | $26.96 | $26.96 | 132,368 |
| 2023-11-21 | $25.62 | $26.66 | $25.32 | $25.42 | $25.42 | 50,447 |
| 2023-11-20 | $24.95 | $25.99 | $24.63 | $25.84 | $25.84 | 72,181 |
| 2023-11-17 | $24.55 | $25.00 | $24.46 | $24.90 | $24.90 | 27,457 |
| 2023-11-16 | $25.12 | $25.26 | $23.88 | $24.45 | $24.45 | 39,912 |
| 2023-11-15 | $23.87 | $25.47 | $23.73 | $25.30 | $25.30 | 66,350 |
| 2023-11-14 | $22.34 | $24.20 | $22.34 | $24.12 | $24.12 | 71,773 |
| 2023-11-13 | $21.55 | $22.43 | $21.10 | $22.10 | $22.10 | 43,240 |
| 2023-11-10 | $21.92 | $21.93 | $21.37 | $21.88 | $21.88 | 38,568 |
| 2023-11-09 | $22.96 | $22.96 | $20.52 | $22.13 | $22.13 | 56,969 |
| 2023-11-08 | $22.03 | $23.28 | $21.74 | $23.13 | $23.13 | 64,687 |
| 2023-11-07 | $21.68 | $22.10 | $20.72 | $21.92 | $21.92 | 35,002 |
| 2023-11-06 | $20.75 | $22.07 | $20.07 | $21.96 | $21.96 | 77,595 |
| 2023-11-03 | $18.59 | $20.73 | $17.99 | $20.67 | $20.67 | 129,133 |
| 2023-11-02 | $15.50 | $18.22 | $15.23 | $18.11 | $18.11 | 246,290 |
| 2023-11-01 | $12.31 | $12.67 | $11.78 | $12.60 | $12.60 | 52,782 |
| 2023-10-31 | $12.73 | $12.81 | $12.12 | $12.28 | $12.28 | 43,915 |
| 2023-10-30 | $13.27 | $13.39 | $12.75 | $12.89 | $12.89 | 42,368 |
| 2023-10-27 | $13.02 | $13.10 | $12.70 | $13.01 | $13.01 | 25,545 |
| 2023-10-26 | $13.31 | $13.31 | $12.71 | $13.07 | $13.07 | 29,558 |
| 2023-10-25 | $13.46 | $13.46 | $13.11 | $13.15 | $13.15 | 12,307 |
| 2023-10-24 | $13.56 | $13.56 | $13.05 | $13.53 | $13.53 | 16,396 |
| 2023-10-23 | $13.59 | $14.01 | $13.35 | $13.46 | $13.46 | 21,090 |
| 2023-10-20 | $14.34 | $14.34 | $13.45 | $13.59 | $13.59 | 21,885 |
| 2023-10-19 | $14.70 | $14.70 | $14.08 | $14.28 | $14.28 | 22,702 |
| 2023-10-18 | $14.60 | $15.38 | $14.56 | $14.57 | $14.57 | 41,632 |
| 2023-10-17 | $13.89 | $14.67 | $13.89 | $14.56 | $14.56 | 27,375 |
| 2023-10-16 | $12.66 | $14.30 | $12.62 | $13.93 | $13.93 | 57,867 |
| 2023-10-13 | $12.46 | $12.67 | $12.44 | $12.52 | $12.52 | 32,224 |
| 2023-10-12 | $12.89 | $12.89 | $12.35 | $12.57 | $12.57 | 48,594 |
| 2023-10-11 | $13.50 | $13.54 | $12.78 | $13.00 | $13.00 | 25,469 |
| 2023-10-10 | $12.97 | $13.78 | $12.97 | $13.44 | $13.44 | 33,197 |
| 2023-10-09 | $12.90 | $13.28 | $12.26 | $13.10 | $13.10 | 52,222 |
| 2023-10-06 | $13.45 | $13.49 | $12.72 | $12.90 | $12.90 | 41,695 |
| 2023-10-05 | $13.95 | $13.95 | $13.46 | $13.56 | $13.56 | 35,898 |
| 2023-10-04 | $14.16 | $14.19 | $13.81 | $13.97 | $13.97 | 18,455 |
| 2023-10-03 | $13.52 | $14.11 | $13.45 | $13.96 | $13.96 | 29,802 |
| 2023-10-02 | $14.57 | $14.57 | $13.62 | $13.86 | $13.86 | 51,525 |
| 2023-09-29 | $14.06 | $14.84 | $13.86 | $14.70 | $14.70 | 67,657 |
| 2023-09-28 | $14.26 | $14.34 | $13.85 | $14.04 | $14.04 | 50,404 |
| 2023-09-27 | $14.15 | $14.28 | $14.07 | $14.15 | $14.15 | 25,051 |
| 2023-09-26 | $14.76 | $14.76 | $14.16 | $14.22 | $14.22 | 35,948 |
| 2023-09-25 | $14.76 | $15.17 | $14.44 | $14.90 | $14.90 | 67,748 |
| 2023-09-22 | $15.19 | $15.37 | $14.76 | $14.83 | $14.83 | 43,890 |
| 2023-09-21 | $16.27 | $16.27 | $15.26 | $15.28 | $15.28 | 22,366 |
| 2023-09-20 | $16.75 | $16.85 | $16.45 | $16.56 | $16.56 | 21,511 |
| 2023-09-19 | $17.10 | $17.27 | $16.53 | $16.67 | $16.67 | 34,488 |
| 2023-09-18 | $17.83 | $17.83 | $17.00 | $17.07 | $17.07 | 36,604 |
| 2023-09-15 | $17.04 | $17.78 | $17.00 | $17.63 | $17.63 | 85,871 |
| 2023-09-14 | $15.66 | $17.25 | $15.51 | $17.04 | $17.04 | 85,855 |
| 2023-09-13 | $15.22 | $16.18 | $15.22 | $15.30 | $15.30 | 58,770 |
| 2023-09-12 | $14.82 | $15.45 | $14.82 | $15.42 | $15.42 | 75,379 |
| 2023-09-11 | $15.50 | $15.56 | $14.65 | $14.70 | $14.70 | 72,148 |
| 2023-09-08 | $15.81 | $15.86 | $15.31 | $15.44 | $15.44 | 79,124 |
| 2023-09-07 | $15.77 | $16.73 | $15.61 | $15.73 | $15.73 | 127,792 |
| 2023-09-06 | $16.06 | $16.15 | $15.65 | $15.97 | $15.97 | 85,533 |
| 2023-09-05 | $17.20 | $17.20 | $15.88 | $16.00 | $16.00 | 60,940 |
| 2023-09-01 | $17.74 | $17.79 | $16.97 | $17.20 | $17.20 | 52,516 |
| 2023-08-31 | $18.01 | $18.10 | $17.70 | $17.77 | $17.77 | 29,767 |
| 2023-08-30 | $18.20 | $18.25 | $18.00 | $18.04 | $17.88 | 33,051 |
| 2023-08-29 | $18.14 | $18.53 | $18.14 | $18.25 | $18.09 | 24,089 |
| 2023-08-28 | $18.38 | $18.52 | $18.06 | $18.33 | $18.33 | 13,385 |
| 2023-08-25 | $18.42 | $18.42 | $18.09 | $18.39 | $18.39 | 6,234 |
| 2023-08-24 | $18.87 | $19.02 | $18.32 | $18.43 | $18.43 | 12,085 |
| 2023-08-23 | $19.12 | $19.19 | $18.63 | $18.87 | $18.87 | 18,211 |
| 2023-08-22 | $19.79 | $19.79 | $18.93 | $19.02 | $19.02 | 26,082 |
| 2023-08-21 | $19.67 | $20.04 | $19.34 | $19.79 | $19.79 | 20,499 |
| 2023-08-18 | $18.25 | $19.78 | $18.25 | $19.45 | $19.45 | 28,724 |
| 2023-08-17 | $18.20 | $18.73 | $17.95 | $18.25 | $18.25 | 72,470 |
| 2023-08-16 | $17.96 | $18.33 | $17.95 | $17.97 | $17.97 | 48,073 |
| 2023-08-15 | $18.57 | $18.57 | $17.85 | $17.95 | $17.95 | 28,175 |
| 2023-08-14 | $19.28 | $19.28 | $18.50 | $18.57 | $18.57 | 21,724 |
| 2023-08-11 | $19.93 | $20.15 | $19.12 | $19.24 | $19.24 | 51,236 |
| 2023-08-10 | $20.20 | $20.61 | $19.96 | $20.16 | $20.16 | 54,679 |
| 2023-08-09 | $20.50 | $20.50 | $19.59 | $20.08 | $20.08 | 22,476 |
| 2023-08-08 | $20.31 | $20.31 | $19.84 | $20.28 | $20.28 | 21,354 |
| 2023-08-07 | $20.70 | $20.98 | $20.14 | $20.42 | $20.42 | 34,556 |
| 2023-08-04 | $21.00 | $21.00 | $20.12 | $20.44 | $20.44 | 21,560 |
| 2023-08-03 | $20.74 | $22.09 | $20.73 | $21.07 | $21.07 | 34,060 |
| 2023-08-02 | $20.01 | $21.02 | $20.01 | $20.60 | $20.60 | 54,807 |
| 2023-08-01 | $20.02 | $21.45 | $20.02 | $21.39 | $21.39 | 39,968 |
| 2023-07-31 | $22.35 | $22.55 | $19.90 | $20.12 | $20.12 | 38,609 |
| 2023-07-28 | $22.47 | $22.88 | $22.10 | $22.45 | $22.45 | 11,011 |
| 2023-07-27 | $22.51 | $22.71 | $22.12 | $22.40 | $22.40 | 22,193 |
| 2023-07-26 | $22.09 | $22.77 | $22.09 | $22.50 | $22.50 | 18,596 |
| 2023-07-25 | $22.32 | $22.60 | $22.06 | $22.20 | $22.20 | 22,307 |
| 2023-07-24 | $22.38 | $22.78 | $22.25 | $22.54 | $22.54 | 15,144 |
| 2023-07-21 | $22.52 | $22.91 | $22.25 | $22.40 | $22.40 | 17,907 |
| 2023-07-20 | $22.81 | $22.81 | $22.04 | $22.59 | $22.59 | 20,356 |
| 2023-07-19 | $22.50 | $22.91 | $22.48 | $22.91 | $22.91 | 15,747 |
| 2023-07-18 | $21.71 | $22.76 | $21.25 | $22.23 | $22.23 | 22,698 |
| 2023-07-17 | $22.15 | $22.50 | $21.92 | $21.93 | $21.93 | 32,207 |
| 2023-07-14 | $21.44 | $22.56 | $21.00 | $22.12 | $22.12 | 56,116 |
| 2023-07-13 | $21.58 | $21.58 | $21.27 | $21.40 | $21.40 | 10,390 |
| 2023-07-12 | $21.27 | $21.54 | $21.00 | $21.45 | $21.45 | 14,471 |
| 2023-07-11 | $21.04 | $21.54 | $20.82 | $21.17 | $21.17 | 14,341 |
| 2023-07-10 | $21.23 | $21.92 | $20.88 | $21.01 | $21.01 | 19,598 |
| 2023-07-07 | $21.20 | $21.72 | $21.00 | $21.44 | $21.44 | 66,317 |
| 2023-07-06 | $21.07 | $21.49 | $20.21 | $21.02 | $21.02 | 39,311 |
| 2023-07-05 | $21.08 | $21.42 | $20.83 | $21.16 | $21.16 | 21,838 |
| 2023-07-03 | $21.49 | $21.49 | $20.91 | $21.32 | $21.32 | 8,002 |
| 2023-06-30 | $20.54 | $21.09 | $20.30 | $21.00 | $21.00 | 34,765 |
| 2023-06-29 | $20.50 | $21.01 | $20.28 | $20.49 | $20.49 | 13,430 |
| 2023-06-28 | $20.40 | $20.57 | $20.04 | $20.34 | $20.34 | 14,093 |
| 2023-06-27 | $20.02 | $20.65 | $19.87 | $20.29 | $20.29 | 32,161 |
| 2023-06-26 | $20.00 | $21.14 | $19.89 | $20.24 | $20.24 | 27,952 |
| 2023-06-23 | $19.52 | $20.18 | $19.39 | $20.03 | $20.03 | 70,163 |
| 2023-06-22 | $20.10 | $20.10 | $19.71 | $19.77 | $19.77 | 23,964 |
| 2023-06-21 | $20.49 | $20.55 | $19.95 | $19.95 | $19.95 | 24,817 |
| 2023-06-20 | $21.00 | $21.05 | $20.15 | $20.39 | $20.39 | 50,140 |
| 2023-06-16 | $20.48 | $21.00 | $19.74 | $20.76 | $20.76 | 65,092 |
| 2023-06-15 | $19.91 | $20.48 | $19.67 | $20.32 | $20.32 | 19,158 |
| 2023-06-14 | $20.55 | $20.70 | $19.60 | $19.74 | $19.74 | 31,875 |
| 2023-06-13 | $20.73 | $21.23 | $20.17 | $20.43 | $20.43 | 58,454 |
| 2023-06-12 | $20.53 | $21.05 | $20.37 | $20.85 | $20.85 | 20,283 |
| 2023-06-09 | $20.88 | $20.88 | $20.30 | $20.31 | $20.31 | 16,433 |
| 2023-06-08 | $20.90 | $21.47 | $20.45 | $20.84 | $20.84 | 14,729 |
| 2023-06-07 | $19.85 | $21.69 | $19.85 | $21.27 | $21.27 | 62,584 |
| 2023-06-06 | $18.74 | $19.52 | $18.74 | $19.50 | $19.50 | 66,260 |
| 2023-06-05 | $19.15 | $19.38 | $18.54 | $18.86 | $18.86 | 33,573 |
| 2023-06-02 | $19.10 | $19.87 | $18.54 | $19.35 | $19.35 | 109,814 |
| 2023-06-01 | $19.05 | $19.97 | $18.80 | $18.99 | $18.99 | 60,043 |
| 2023-05-31 | $19.95 | $19.95 | $18.91 | $19.11 | $19.11 | 23,223 |
| 2023-05-30 | $20.80 | $20.80 | $19.24 | $19.99 | $19.99 | 32,042 |
| 2023-05-26 | $18.94 | $19.40 | $18.50 | $19.28 | $19.28 | 31,092 |
| 2023-05-25 | $19.52 | $19.81 | $18.37 | $18.74 | $18.74 | 39,907 |
| 2023-05-24 | $19.50 | $19.73 | $19.25 | $19.51 | $19.51 | 47,695 |
| 2023-05-23 | $19.57 | $20.20 | $19.13 | $19.20 | $19.20 | 31,950 |
| 2023-05-22 | $19.65 | $20.01 | $19.38 | $19.46 | $19.46 | 28,552 |
| 2023-05-19 | $20.00 | $20.24 | $19.38 | $19.75 | $19.75 | 50,071 |
| 2023-05-18 | $19.99 | $20.25 | $19.52 | $19.85 | $19.85 | 37,538 |
| 2023-05-17 | $20.24 | $20.30 | $19.71 | $19.84 | $19.84 | 91,649 |
| 2023-05-16 | $19.63 | $20.77 | $19.63 | $19.94 | $19.94 | 51,675 |
| 2023-05-15 | $18.90 | $19.71 | $18.75 | $19.55 | $19.55 | 30,606 |
| 2023-05-12 | $20.25 | $20.25 | $18.17 | $18.81 | $18.81 | 38,852 |
| 2023-05-11 | $19.43 | $20.43 | $19.43 | $20.31 | $20.31 | 26,633 |
| 2023-05-10 | $20.14 | $20.48 | $19.28 | $19.40 | $19.40 | 32,130 |
| 2023-05-09 | $20.28 | $20.38 | $19.43 | $20.00 | $20.00 | 42,745 |
| 2023-05-08 | $20.87 | $20.90 | $19.59 | $20.18 | $20.18 | 64,195 |
| 2023-05-05 | $20.27 | $21.61 | $19.70 | $20.97 | $20.97 | 51,817 |
| 2023-05-04 | $20.51 | $20.59 | $19.02 | $19.93 | $19.93 | 78,505 |
| 2023-05-03 | $26.12 | $26.43 | $20.99 | $20.99 | $20.99 | 166,794 |
| 2023-05-02 | $28.37 | $28.56 | $27.28 | $28.31 | $28.31 | 40,000 |
| 2023-05-01 | $29.00 | $29.48 | $28.24 | $28.60 | $28.60 | 32,465 |
| 2023-04-28 | $28.43 | $29.29 | $28.21 | $29.22 | $29.22 | 26,741 |
| 2023-04-27 | $28.25 | $29.08 | $25.43 | $28.37 | $28.37 | 32,275 |
| 2023-04-26 | $26.35 | $28.29 | $26.35 | $28.29 | $28.29 | 79,516 |
| 2023-04-25 | $25.54 | $26.86 | $25.50 | $26.61 | $26.61 | 22,125 |
| 2023-04-24 | $25.74 | $25.83 | $25.25 | $25.67 | $25.67 | 14,011 |
| 2023-04-21 | $25.50 | $25.60 | $25.07 | $25.58 | $25.58 | 18,578 |
| 2023-04-20 | $25.60 | $26.00 | $25.35 | $25.56 | $25.56 | 12,749 |
| 2023-04-19 | $25.73 | $25.99 | $24.97 | $25.65 | $25.65 | 18,805 |
| 2023-04-18 | $26.02 | $26.02 | $25.50 | $25.71 | $25.71 | 12,344 |
| 2023-04-17 | $25.69 | $26.01 | $25.50 | $25.87 | $25.87 | 10,963 |
| 2023-04-14 | $25.41 | $25.91 | $25.12 | $25.84 | $25.84 | 20,013 |
| 2023-04-13 | $25.02 | $25.51 | $24.60 | $25.33 | $25.33 | 18,529 |
| 2023-04-12 | $25.79 | $25.79 | $24.27 | $25.01 | $25.01 | 20,724 |
| 2023-04-11 | $24.56 | $25.90 | $24.56 | $25.47 | $25.47 | 90,450 |
| 2023-04-10 | $23.77 | $24.74 | $23.09 | $24.50 | $24.50 | 39,141 |
| 2023-04-06 | $23.30 | $23.99 | $22.88 | $23.79 | $23.79 | 56,709 |
| 2023-04-05 | $23.09 | $23.33 | $22.76 | $23.19 | $23.19 | 36,632 |
| 2023-04-04 | $23.13 | $23.43 | $22.47 | $23.38 | $23.38 | 48,512 |
| 2023-04-03 | $23.31 | $23.59 | $22.90 | $23.20 | $23.20 | 58,606 |
| 2023-03-31 | $23.10 | $23.25 | $22.91 | $23.07 | $23.07 | 52,386 |
| 2023-03-30 | $23.00 | $23.25 | $22.65 | $22.90 | $22.90 | 9,989 |
| 2023-03-29 | $23.17 | $23.41 | $22.60 | $23.08 | $23.08 | 21,405 |
| 2023-03-28 | $23.25 | $23.34 | $22.72 | $23.14 | $23.14 | 36,451 |
| 2023-03-27 | $22.90 | $23.38 | $22.48 | $22.78 | $22.78 | 14,524 |
| 2023-03-24 | $22.63 | $23.09 | $22.29 | $22.89 | $22.89 | 11,163 |
| 2023-03-23 | $23.03 | $23.19 | $22.26 | $22.79 | $22.79 | 24,096 |
| 2023-03-22 | $23.04 | $23.28 | $22.75 | $23.07 | $23.07 | 29,770 |
| 2023-03-21 | $22.92 | $23.60 | $22.92 | $23.39 | $23.39 | 28,195 |
| 2023-03-20 | $22.59 | $23.55 | $21.67 | $22.63 | $22.63 | 23,971 |
| 2023-03-17 | $23.32 | $23.51 | $22.09 | $22.53 | $22.53 | 33,980 |
| 2023-03-16 | $23.10 | $24.25 | $22.77 | $23.66 | $23.66 | 17,694 |
| 2023-03-15 | $23.67 | $24.19 | $22.77 | $23.59 | $23.59 | 21,994 |
| 2023-03-14 | $24.57 | $25.47 | $23.55 | $24.15 | $24.15 | 19,982 |
| 2023-03-13 | $23.45 | $23.99 | $23.00 | $23.82 | $23.82 | 20,827 |
| 2023-03-10 | $24.26 | $24.87 | $23.08 | $23.85 | $23.85 | 28,510 |
| 2023-03-09 | $25.82 | $25.96 | $24.84 | $24.84 | $24.84 | 9,292 |
| 2023-03-08 | $26.00 | $26.00 | $25.12 | $25.60 | $25.60 | 17,246 |
| 2023-03-07 | $26.15 | $26.18 | $25.63 | $25.71 | $25.71 | 18,484 |
| 2023-03-06 | $27.40 | $27.40 | $25.71 | $25.87 | $25.87 | 27,759 |
| 2023-03-03 | $26.36 | $26.86 | $26.36 | $26.80 | $26.80 | 15,694 |
| 2023-03-02 | $26.11 | $26.88 | $26.11 | $26.43 | $26.43 | 9,350 |
| 2023-03-01 | $26.79 | $26.88 | $26.31 | $26.57 | $26.57 | 20,817 |
| 2023-02-28 | $27.80 | $27.80 | $26.52 | $26.62 | $26.62 | 27,654 |
| 2023-02-27 | $28.00 | $28.00 | $27.03 | $27.03 | $27.03 | 23,403 |
| 2023-02-24 | $28.86 | $30.50 | $27.09 | $27.58 | $27.58 | 76,675 |
| 2023-02-23 | $27.18 | $27.45 | $26.38 | $27.00 | $27.00 | 38,488 |
| 2023-02-22 | $27.17 | $27.43 | $26.71 | $27.21 | $27.21 | 20,232 |
| 2023-02-21 | $28.02 | $28.19 | $27.24 | $27.29 | $27.29 | 27,303 |
| 2023-02-17 | $28.33 | $28.36 | $27.83 | $28.36 | $28.36 | 20,229 |
| 2023-02-16 | $28.62 | $28.76 | $28.15 | $28.22 | $28.22 | 21,329 |
| 2023-02-15 | $28.25 | $29.42 | $28.18 | $28.91 | $28.91 | 41,613 |
| 2023-02-14 | $28.25 | $29.15 | $28.20 | $28.46 | $28.46 | 26,123 |
| 2023-02-13 | $28.12 | $29.03 | $28.12 | $28.85 | $28.85 | 9,215 |
| 2023-02-10 | $28.14 | $28.50 | $27.73 | $28.33 | $28.33 | 22,144 |
| 2023-02-09 | $29.21 | $29.29 | $27.97 | $28.10 | $28.10 | 19,853 |
| 2023-02-08 | $29.08 | $29.34 | $28.70 | $29.19 | $29.19 | 32,337 |
| 2023-02-07 | $30.42 | $30.88 | $28.95 | $29.63 | $29.63 | 39,525 |
| 2023-02-06 | $31.32 | $31.97 | $29.99 | $30.42 | $30.42 | 26,435 |
| 2023-02-03 | $31.48 | $32.00 | $30.13 | $31.54 | $31.54 | 19,480 |
| 2023-02-02 | $31.60 | $33.09 | $31.57 | $31.81 | $31.81 | 76,684 |
| 2023-02-01 | $31.46 | $32.13 | $30.34 | $31.89 | $31.89 | 69,847 |
| 2023-01-31 | $30.57 | $31.48 | $30.57 | $31.48 | $31.48 | 38,644 |
| 2023-01-30 | $30.00 | $30.87 | $30.00 | $30.26 | $30.26 | 19,472 |
| 2023-01-27 | $29.50 | $30.72 | $29.50 | $30.35 | $30.35 | 12,337 |
| 2023-01-26 | $29.86 | $29.86 | $29.12 | $29.84 | $29.84 | 22,723 |
| 2023-01-25 | $29.05 | $30.00 | $28.79 | $29.76 | $29.76 | 17,520 |
| 2023-01-24 | $29.52 | $30.00 | $29.30 | $29.55 | $29.55 | 21,618 |
| 2023-01-23 | $30.26 | $30.48 | $29.31 | $29.79 | $29.79 | 19,853 |
| 2023-01-20 | $29.97 | $30.45 | $29.59 | $29.94 | $29.94 | 33,350 |
| 2023-01-19 | $29.69 | $29.86 | $28.32 | $29.48 | $29.48 | 41,129 |
| 2023-01-18 | $31.52 | $31.67 | $29.97 | $30.21 | $30.21 | 30,620 |
| 2023-01-17 | $31.19 | $31.90 | $30.77 | $31.51 | $31.51 | 44,476 |
| 2023-01-13 | $30.23 | $31.50 | $30.23 | $31.19 | $31.19 | 40,739 |
| 2023-01-12 | $30.14 | $30.56 | $29.58 | $30.41 | $30.41 | 51,068 |
| 2023-01-11 | $28.24 | $30.28 | $28.24 | $30.00 | $30.00 | 104,511 |
| 2023-01-10 | $28.02 | $28.25 | $27.90 | $28.15 | $28.15 | 24,713 |
| 2023-01-09 | $28.54 | $28.60 | $27.81 | $28.01 | $28.01 | 62,998 |
| 2023-01-06 | $26.70 | $28.15 | $26.70 | $28.10 | $28.10 | 37,920 |
| 2023-01-05 | $26.28 | $26.77 | $25.88 | $26.65 | $26.65 | 66,682 |
| 2023-01-04 | $25.37 | $26.82 | $25.30 | $26.28 | $26.28 | 50,306 |
| 2023-01-03 | $24.04 | $25.00 | $24.04 | $24.90 | $24.90 | 42,484 |
| 2022-12-30 | $23.42 | $24.00 | $23.42 | $23.62 | $23.62 | 35,534 |
| 2022-12-29 | $22.29 | $23.88 | $22.29 | $23.67 | $23.67 | 30,005 |
| 2022-12-28 | $22.61 | $23.57 | $21.80 | $22.16 | $22.16 | 21,469 |
| 2022-12-27 | $24.00 | $24.30 | $23.51 | $23.67 | $23.67 | 20,604 |
| 2022-12-23 | $23.65 | $24.21 | $23.30 | $24.04 | $24.04 | 22,123 |
| 2022-12-22 | $23.50 | $23.86 | $22.90 | $23.82 | $23.82 | 53,259 |
| 2022-12-21 | $23.67 | $24.38 | $23.27 | $23.47 | $23.47 | 71,384 |
| 2022-12-20 | $23.50 | $24.00 | $22.85 | $23.68 | $23.68 | 93,005 |
| 2022-12-19 | $24.01 | $24.24 | $22.72 | $23.52 | $23.52 | 45,976 |
| 2022-12-16 | $23.21 | $24.36 | $23.05 | $23.75 | $23.75 | 44,913 |
| 2022-12-15 | $24.99 | $24.99 | $23.12 | $23.70 | $23.70 | 23,417 |
| 2022-12-14 | $25.14 | $25.43 | $23.84 | $25.09 | $25.09 | 28,332 |
| 2022-12-13 | $26.01 | $26.01 | $24.26 | $25.27 | $25.27 | 34,941 |
| 2022-12-12 | $24.29 | $25.15 | $24.22 | $25.07 | $25.07 | 24,150 |
| 2022-12-09 | $23.53 | $24.90 | $23.50 | $24.40 | $24.40 | 13,147 |
| 2022-12-08 | $23.76 | $24.20 | $23.13 | $23.49 | $23.49 | 18,320 |
| 2022-12-07 | $26.56 | $26.56 | $23.72 | $23.90 | $23.90 | 26,967 |
| 2022-12-06 | $27.92 | $27.92 | $26.64 | $26.79 | $26.79 | 34,165 |
| 2022-12-05 | $28.41 | $28.41 | $27.47 | $27.80 | $27.80 | 33,436 |
| 2022-12-02 | $28.11 | $28.93 | $28.05 | $28.43 | $28.43 | 31,394 |
| 2022-12-01 | $28.68 | $29.62 | $28.27 | $28.62 | $28.62 | 20,726 |
| 2022-11-30 | $27.01 | $28.54 | $27.00 | $28.28 | $28.28 | 17,027 |
| 2022-11-29 | $27.11 | $27.35 | $27.00 | $27.18 | $27.03 | 11,580 |
| 2022-11-28 | $27.00 | $27.28 | $26.96 | $26.98 | $26.83 | 14,548 |
| 2022-11-25 | $27.65 | $27.65 | $27.17 | $27.17 | $27.02 | 4,372 |
| 2022-11-23 | $27.98 | $28.50 | $27.32 | $27.50 | $27.35 | 11,426 |
| 2022-11-22 | $26.42 | $28.36 | $26.42 | $27.96 | $27.81 | 39,867 |
| 2022-11-21 | $27.14 | $27.14 | $25.98 | $26.30 | $26.16 | 33,535 |
| 2022-11-18 | $26.52 | $27.43 | $26.00 | $27.40 | $27.40 | 41,787 |
| 2022-11-17 | $25.86 | $26.24 | $25.79 | $26.22 | $26.22 | 20,719 |
| 2022-11-16 | $26.92 | $27.00 | $26.30 | $26.53 | $26.53 | 30,282 |
| 2022-11-15 | $27.39 | $27.69 | $26.57 | $27.31 | $27.31 | 25,965 |
| 2022-11-14 | $27.04 | $27.58 | $27.00 | $27.08 | $27.08 | 51,448 |
| 2022-11-11 | $26.37 | $27.85 | $25.82 | $27.41 | $27.41 | 30,434 |
| 2022-11-10 | $24.00 | $25.79 | $24.00 | $25.58 | $25.58 | 36,139 |
| 2022-11-09 | $22.86 | $23.35 | $22.80 | $23.20 | $23.20 | 32,358 |
| 2022-11-08 | $22.86 | $23.34 | $22.55 | $23.06 | $23.06 | 79,584 |
| 2022-11-07 | $22.50 | $23.00 | $22.09 | $22.87 | $22.87 | 88,823 |
| 2022-11-04 | $22.75 | $23.93 | $21.17 | $22.49 | $22.49 | 71,652 |
| 2022-11-03 | $21.90 | $22.90 | $21.00 | $22.25 | $22.25 | 69,272 |
| 2022-11-02 | $19.98 | $19.98 | $19.00 | $19.09 | $19.09 | 38,108 |
| 2022-11-01 | $19.95 | $20.43 | $19.43 | $19.98 | $19.98 | 34,786 |
| 2022-10-31 | $19.09 | $20.29 | $19.00 | $19.69 | $19.69 | 100,725 |
| 2022-10-28 | $18.65 | $19.26 | $18.60 | $19.09 | $19.09 | 65,753 |
| 2022-10-27 | $19.96 | $20.69 | $18.45 | $18.74 | $18.74 | 56,056 |
| 2022-10-26 | $20.03 | $20.45 | $19.60 | $19.61 | $19.61 | 27,529 |
| 2022-10-25 | $19.06 | $20.38 | $19.00 | $20.01 | $20.01 | 82,464 |
| 2022-10-24 | $19.04 | $19.37 | $18.75 | $19.01 | $19.01 | 56,892 |
| 2022-10-21 | $18.46 | $19.33 | $18.32 | $19.00 | $19.00 | 86,992 |
| 2022-10-20 | $18.47 | $19.03 | $18.00 | $18.33 | $18.33 | 34,064 |
| 2022-10-19 | $18.95 | $19.20 | $18.37 | $18.38 | $18.38 | 29,387 |
| 2022-10-18 | $19.24 | $19.85 | $18.91 | $18.98 | $18.98 | 102,967 |
| 2022-10-17 | $19.38 | $20.27 | $18.84 | $18.85 | $18.85 | 80,012 |
| 2022-10-14 | $19.61 | $19.79 | $19.00 | $19.00 | $19.00 | 7,799 |
| 2022-10-13 | $19.66 | $20.42 | $19.21 | $19.57 | $19.57 | 81,785 |
| 2022-10-12 | $19.71 | $20.07 | $19.26 | $19.45 | $19.45 | 15,310 |
| 2022-10-11 | $19.84 | $20.03 | $19.15 | $19.63 | $19.63 | 13,830 |
| 2022-10-10 | $19.94 | $20.41 | $19.62 | $19.76 | $19.76 | 17,500 |
| 2022-10-07 | $20.20 | $20.37 | $19.46 | $19.60 | $19.60 | 26,189 |
| 2022-10-06 | $20.90 | $21.49 | $20.12 | $20.49 | $20.49 | 10,496 |
| 2022-10-05 | $21.33 | $21.40 | $20.41 | $20.80 | $20.80 | 13,711 |
| 2022-10-04 | $21.06 | $22.50 | $20.95 | $21.55 | $21.55 | 28,765 |
| 2022-10-03 | $20.41 | $21.13 | $20.09 | $20.52 | $20.52 | 42,576 |
| 2022-09-30 | $20.56 | $21.25 | $20.06 | $20.06 | $20.06 | 26,424 |
| 2022-09-29 | $21.71 | $21.71 | $20.32 | $20.66 | $20.66 | 21,401 |
| 2022-09-28 | $21.09 | $22.62 | $21.09 | $21.91 | $21.91 | 29,803 |
| 2022-09-27 | $21.31 | $22.08 | $21.25 | $21.42 | $21.42 | 14,759 |
| 2022-09-26 | $21.85 | $22.17 | $20.66 | $21.04 | $21.04 | 113,087 |
| 2022-09-23 | $21.80 | $22.57 | $21.49 | $21.75 | $21.75 | 16,506 |
| 2022-09-22 | $22.75 | $22.75 | $21.87 | $22.35 | $22.35 | 20,424 |
| 2022-09-21 | $24.25 | $24.26 | $22.49 | $22.49 | $22.49 | 13,683 |
| 2022-09-20 | $24.43 | $25.22 | $23.80 | $24.11 | $24.11 | 11,024 |
| 2022-09-19 | $23.86 | $25.41 | $23.86 | $24.97 | $24.97 | 15,868 |
| 2022-09-16 | $24.12 | $24.75 | $23.86 | $24.22 | $24.22 | 39,895 |
| 2022-09-15 | $25.11 | $26.26 | $24.43 | $24.78 | $24.78 | 11,813 |
| 2022-09-14 | $25.75 | $26.24 | $25.12 | $25.15 | $25.15 | 14,943 |
| 2022-09-13 | $26.79 | $26.82 | $25.53 | $25.75 | $25.75 | 15,712 |
| 2022-09-12 | $27.10 | $28.34 | $27.10 | $27.65 | $27.65 | 13,086 |
| 2022-09-09 | $26.79 | $27.78 | $26.74 | $27.12 | $27.12 | 12,876 |
| 2022-09-08 | $24.59 | $26.46 | $24.59 | $26.07 | $26.07 | 23,777 |
| 2022-09-07 | $24.61 | $25.17 | $24.25 | $25.17 | $25.17 | 10,389 |
| 2022-09-06 | $24.13 | $24.98 | $24.00 | $24.59 | $24.59 | 18,068 |
| 2022-09-02 | $24.98 | $24.98 | $23.50 | $24.16 | $24.16 | 19,364 |
| 2022-09-01 | $26.00 | $26.00 | $24.74 | $24.97 | $24.97 | 10,790 |
| 2022-08-31 | $26.25 | $26.81 | $26.13 | $26.13 | $26.13 | 13,000 |
| 2022-08-30 | $27.55 | $27.55 | $26.19 | $26.82 | $26.66 | 13,371 |
| 2022-08-29 | $26.80 | $27.80 | $26.55 | $27.21 | $27.05 | 18,804 |
| 2022-08-26 | $28.00 | $28.15 | $26.21 | $26.77 | $26.77 | 25,585 |
| 2022-08-25 | $28.32 | $28.33 | $27.75 | $28.00 | $28.00 | 11,421 |
| 2022-08-24 | $28.38 | $28.66 | $27.74 | $28.03 | $28.03 | 33,659 |
| 2022-08-23 | $27.70 | $28.71 | $27.70 | $28.04 | $28.04 | 25,304 |
| 2022-08-22 | $27.75 | $28.14 | $27.29 | $27.39 | $27.39 | 9,483 |
| 2022-08-19 | $29.02 | $29.50 | $27.53 | $28.14 | $28.14 | 38,419 |
| 2022-08-18 | $29.59 | $30.13 | $28.84 | $29.38 | $29.38 | 27,650 |
| 2022-08-17 | $29.75 | $30.23 | $29.00 | $29.23 | $29.23 | 12,055 |
| 2022-08-16 | $30.25 | $30.92 | $29.75 | $29.76 | $29.76 | 22,783 |
| 2022-08-15 | $30.86 | $30.90 | $29.59 | $30.01 | $30.01 | 19,166 |
| 2022-08-12 | $29.29 | $31.84 | $29.29 | $31.33 | $31.33 | 22,084 |
| 2022-08-11 | $27.75 | $29.21 | $27.75 | $28.80 | $28.80 | 19,493 |
| 2022-08-10 | $27.00 | $28.03 | $26.90 | $27.76 | $27.76 | 15,934 |
| 2022-08-09 | $27.25 | $27.25 | $26.16 | $26.48 | $26.48 | 14,488 |
| 2022-08-08 | $27.55 | $27.75 | $26.48 | $27.06 | $27.06 | 27,614 |
| 2022-08-05 | $27.29 | $28.57 | $26.27 | $26.75 | $26.75 | 35,743 |
| 2022-08-04 | $27.10 | $27.74 | $26.72 | $27.53 | $27.53 | 32,936 |
| 2022-08-03 | $31.00 | $31.00 | $24.20 | $27.51 | $27.51 | 125,694 |
| 2022-08-02 | $33.70 | $34.07 | $32.42 | $33.98 | $33.98 | 14,530 |
| 2022-08-01 | $32.88 | $33.03 | $32.38 | $32.63 | $32.63 | 18,496 |
| 2022-07-29 | $33.30 | $33.36 | $32.36 | $32.88 | $32.88 | 21,872 |
| 2022-07-28 | $33.37 | $33.58 | $32.95 | $33.41 | $33.41 | 21,476 |
| 2022-07-27 | $33.60 | $34.03 | $32.19 | $33.66 | $33.66 | 18,743 |
| 2022-07-26 | $34.10 | $34.50 | $33.45 | $33.55 | $33.55 | 8,565 |
| 2022-07-25 | $34.94 | $35.81 | $34.15 | $34.39 | $34.39 | 8,273 |
| 2022-07-22 | $35.88 | $36.00 | $34.53 | $34.53 | $34.53 | 11,203 |
| 2022-07-21 | $36.16 | $36.56 | $35.92 | $36.00 | $36.00 | 9,379 |
| 2022-07-20 | $36.50 | $36.95 | $36.31 | $36.40 | $36.40 | 12,781 |
| 2022-07-19 | $36.02 | $37.65 | $34.95 | $36.50 | $36.50 | 31,816 |
| 2022-07-18 | $35.74 | $36.75 | $35.19 | $35.19 | $35.19 | 21,352 |
| 2022-07-15 | $32.57 | $35.28 | $31.32 | $35.28 | $35.28 | 50,291 |
| 2022-07-14 | $31.19 | $32.29 | $31.19 | $31.74 | $31.74 | 7,576 |
| 2022-07-13 | $31.17 | $33.95 | $31.05 | $31.85 | $31.85 | 6,276 |
| 2022-07-12 | $32.33 | $32.80 | $30.89 | $31.30 | $31.30 | 23,735 |
| 2022-07-11 | $32.58 | $32.67 | $32.07 | $32.34 | $32.34 | 9,886 |
| 2022-07-08 | $33.62 | $33.62 | $32.81 | $33.08 | $33.08 | 12,679 |
| 2022-07-07 | $34.30 | $34.30 | $33.67 | $34.08 | $34.08 | 9,337 |
| 2022-07-06 | $34.02 | $34.29 | $33.62 | $33.82 | $33.82 | 20,026 |
| 2022-07-05 | $33.24 | $34.32 | $32.93 | $34.14 | $34.14 | 11,335 |
| 2022-07-01 | $33.69 | $34.07 | $33.39 | $33.69 | $33.69 | 12,850 |
| 2022-06-30 | $32.42 | $34.29 | $32.42 | $34.18 | $34.18 | 16,444 |
| 2022-06-29 | $33.75 | $33.75 | $32.58 | $33.10 | $33.10 | 10,627 |
| 2022-06-28 | $35.60 | $35.60 | $33.31 | $33.40 | $33.40 | 14,545 |
| 2022-06-27 | $35.80 | $35.91 | $34.90 | $35.19 | $35.19 | 17,364 |
| 2022-06-24 | $34.54 | $35.96 | $34.54 | $35.36 | $35.36 | 30,638 |
| 2022-06-23 | $33.00 | $34.04 | $33.00 | $33.99 | $33.99 | 19,861 |
| 2022-06-22 | $32.65 | $34.01 | $32.65 | $33.01 | $33.01 | 13,977 |
| 2022-06-21 | $32.61 | $34.03 | $32.36 | $33.39 | $33.39 | 31,900 |
| 2022-06-17 | $32.00 | $32.80 | $31.26 | $31.77 | $31.77 | 43,349 |
| 2022-06-16 | $33.01 | $33.18 | $31.36 | $31.85 | $31.85 | 31,999 |
| 2022-06-15 | $33.63 | $34.42 | $33.05 | $33.85 | $33.85 | 19,880 |
| 2022-06-14 | $33.93 | $34.30 | $32.84 | $33.32 | $33.32 | 43,030 |
| 2022-06-13 | $35.45 | $35.45 | $33.48 | $33.55 | $33.55 | 33,951 |
| 2022-06-10 | $37.00 | $37.00 | $36.05 | $36.18 | $36.18 | 14,218 |
| 2022-06-09 | $37.50 | $37.87 | $37.14 | $37.61 | $37.61 | 15,947 |
| 2022-06-08 | $37.42 | $38.29 | $36.77 | $37.41 | $37.41 | 13,703 |
| 2022-06-07 | $37.08 | $38.45 | $36.27 | $37.71 | $37.71 | 18,554 |
| 2022-06-06 | $37.36 | $37.79 | $37.13 | $37.58 | $37.58 | 18,057 |
| 2022-06-03 | $36.77 | $37.43 | $36.45 | $37.22 | $37.22 | 20,245 |
| 2022-06-02 | $36.88 | $37.92 | $35.29 | $37.28 | $37.28 | 58,754 |
| 2022-06-01 | $37.41 | $37.41 | $36.57 | $36.60 | $36.60 | 25,615 |
| 2022-05-31 | $38.19 | $38.29 | $37.39 | $37.45 | $37.45 | 28,242 |
| 2022-05-27 | $37.34 | $38.42 | $37.30 | $38.28 | $38.12 | 18,008 |
| 2022-05-26 | $36.04 | $37.85 | $36.04 | $37.37 | $37.22 | 28,472 |
| 2022-05-25 | $34.00 | $35.78 | $34.00 | $35.61 | $35.46 | 17,540 |
| 2022-05-24 | $35.40 | $35.40 | $33.26 | $34.13 | $33.99 | 43,886 |
| 2022-05-23 | $34.78 | $35.61 | $33.73 | $35.26 | $35.11 | 37,043 |
| 2022-05-20 | $36.00 | $36.00 | $33.58 | $34.22 | $34.08 | 27,183 |
| 2022-05-19 | $36.94 | $36.94 | $35.40 | $35.52 | $35.37 | 26,090 |
| 2022-05-18 | $38.51 | $38.51 | $36.90 | $37.36 | $37.21 | 26,304 |
| 2022-05-17 | $38.65 | $39.22 | $38.35 | $39.06 | $38.90 | 19,137 |
| 2022-05-16 | $36.63 | $38.33 | $36.13 | $38.22 | $38.06 | 31,543 |
| 2022-05-13 | $35.77 | $37.42 | $35.77 | $36.95 | $36.80 | 50,150 |
| 2022-05-12 | $34.02 | $35.76 | $33.04 | $35.27 | $35.12 | 54,144 |
| 2022-05-11 | $35.18 | $35.80 | $33.98 | $34.18 | $34.04 | 30,288 |
| 2022-05-10 | $36.57 | $36.79 | $34.52 | $35.18 | $35.03 | 32,477 |
| 2022-05-09 | $36.65 | $36.66 | $35.37 | $35.85 | $35.70 | 24,629 |
| 2022-05-06 | $37.49 | $37.50 | $35.54 | $37.03 | $36.88 | 46,825 |
| 2022-05-05 | $39.66 | $40.00 | $37.08 | $37.50 | $37.35 | 47,030 |
| 2022-05-04 | $40.64 | $40.64 | $38.20 | $39.91 | $39.75 | 63,397 |
| 2022-05-03 | $39.36 | $41.27 | $39.02 | $40.64 | $40.47 | 36,386 |
| 2022-05-02 | $38.56 | $39.17 | $37.72 | $39.17 | $39.01 | 20,425 |
| 2022-04-29 | $39.43 | $40.28 | $38.40 | $38.51 | $38.35 | 26,392 |
| 2022-04-28 | $39.54 | $40.44 | $38.90 | $39.91 | $39.75 | 21,197 |
| 2022-04-27 | $38.96 | $39.23 | $38.04 | $39.08 | $38.92 | 26,070 |
| 2022-04-26 | $38.67 | $40.00 | $37.81 | $37.98 | $37.82 | 23,106 |
| 2022-04-25 | $38.99 | $39.22 | $37.84 | $39.22 | $39.06 | 17,785 |
| 2022-04-22 | $41.05 | $41.22 | $39.11 | $39.33 | $39.17 | 23,904 |
| 2022-04-21 | $41.46 | $41.79 | $40.75 | $41.01 | $40.84 | 36,245 |
| 2022-04-20 | $41.33 | $41.39 | $40.61 | $41.15 | $40.98 | 25,403 |
| 2022-04-19 | $41.20 | $41.65 | $39.98 | $41.04 | $40.87 | 32,725 |
| 2022-04-18 | $41.28 | $41.28 | $40.52 | $40.95 | $40.78 | 16,864 |
| 2022-04-14 | $41.48 | $41.70 | $40.79 | $41.21 | $41.04 | 18,280 |
| 2022-04-13 | $40.50 | $41.80 | $40.50 | $41.42 | $41.25 | 21,269 |
| 2022-04-12 | $39.41 | $40.75 | $39.41 | $40.50 | $40.33 | 13,586 |
| 2022-04-11 | $39.33 | $40.04 | $39.24 | $39.35 | $39.19 | 15,553 |
| 2022-04-08 | $39.77 | $40.56 | $39.51 | $39.55 | $39.39 | 29,053 |
| 2022-04-07 | $41.22 | $41.22 | $39.61 | $40.41 | $40.24 | 23,955 |
| 2022-04-06 | $42.00 | $42.00 | $40.92 | $40.95 | $40.78 | 30,229 |
| 2022-04-05 | $43.26 | $43.32 | $42.46 | $42.70 | $42.52 | 26,851 |
| 2022-04-04 | $42.95 | $43.27 | $42.60 | $42.99 | $42.81 | 23,446 |
| 2022-04-01 | $42.66 | $43.31 | $41.62 | $42.74 | $42.56 | 23,335 |
| 2022-03-31 | $43.71 | $43.85 | $41.43 | $41.59 | $41.42 | 38,047 |
| 2022-03-30 | $45.00 | $45.00 | $43.64 | $43.70 | $43.52 | 20,998 |
| 2022-03-29 | $45.19 | $45.38 | $44.78 | $44.90 | $44.71 | 31,357 |
| 2022-03-28 | $44.52 | $44.75 | $44.00 | $44.71 | $44.53 | 13,879 |
| 2022-03-25 | $45.25 | $45.25 | $44.27 | $44.30 | $44.12 | 18,749 |
| 2022-03-24 | $44.25 | $45.36 | $44.25 | $45.00 | $44.81 | 19,046 |
| 2022-03-23 | $44.75 | $45.19 | $44.22 | $44.26 | $44.08 | 21,787 |
| 2022-03-22 | $44.82 | $45.25 | $43.90 | $44.92 | $44.73 | 40,680 |
| 2022-03-21 | $45.42 | $45.42 | $44.30 | $44.50 | $44.32 | 33,873 |
| 2022-03-18 | $44.96 | $45.20 | $43.73 | $44.96 | $44.77 | 54,903 |
| 2022-03-17 | $44.70 | $45.35 | $44.70 | $45.14 | $44.95 | 21,070 |
| 2022-03-16 | $44.97 | $45.46 | $44.20 | $45.07 | $44.88 | 30,465 |
| 2022-03-15 | $44.95 | $45.49 | $44.20 | $44.87 | $44.69 | 39,102 |
| 2022-03-14 | $44.71 | $45.13 | $44.15 | $44.96 | $44.77 | 27,551 |
| 2022-03-11 | $44.85 | $45.15 | $44.25 | $44.33 | $44.15 | 21,968 |
| 2022-03-10 | $44.97 | $45.02 | $44.37 | $44.86 | $44.68 | 47,321 |
| 2022-03-09 | $45.96 | $45.96 | $44.30 | $44.90 | $44.71 | 56,566 |
| 2022-03-08 | $45.00 | $46.92 | $44.31 | $44.69 | $44.51 | 74,894 |
| 2022-03-07 | $46.36 | $47.13 | $44.25 | $44.94 | $44.75 | 63,316 |
| 2022-03-04 | $45.59 | $46.42 | $43.48 | $46.05 | $45.86 | 63,971 |
| 2022-03-03 | $48.12 | $48.91 | $45.94 | $46.30 | $46.11 | 60,881 |
| 2022-03-02 | $44.90 | $47.82 | $43.32 | $47.47 | $47.27 | 128,478 |
| 2022-03-01 | $38.25 | $41.38 | $37.25 | $37.50 | $37.35 | 41,635 |
| 2022-02-28 | $39.33 | $39.85 | $38.33 | $38.54 | $38.38 | 37,416 |
| 2022-02-25 | $39.27 | $39.63 | $38.42 | $39.44 | $39.12 | 13,730 |
| 2022-02-24 | $36.78 | $39.17 | $36.56 | $38.88 | $38.56 | 35,210 |
| 2022-02-23 | $39.76 | $40.39 | $37.42 | $37.56 | $37.26 | 29,458 |
| 2022-02-22 | $40.76 | $40.77 | $39.10 | $39.92 | $39.60 | 35,775 |
| 2022-02-18 | $41.05 | $41.82 | $40.48 | $40.59 | $40.26 | 41,597 |
| 2022-02-17 | $42.20 | $42.95 | $41.11 | $41.34 | $41.00 | 29,884 |
| 2022-02-16 | $41.96 | $42.79 | $41.64 | $42.53 | $42.19 | 19,279 |
| 2022-02-15 | $41.32 | $42.02 | $41.05 | $41.99 | $41.65 | 25,908 |
| 2022-02-14 | $41.19 | $41.69 | $40.58 | $41.06 | $40.73 | 22,049 |
| 2022-02-11 | $41.36 | $42.15 | $40.56 | $41.13 | $40.80 | 34,718 |
| 2022-02-10 | $42.91 | $43.36 | $41.05 | $41.36 | $41.02 | 35,068 |
| 2022-02-09 | $43.31 | $44.27 | $42.82 | $43.52 | $43.17 | 34,179 |
| 2022-02-08 | $42.03 | $43.03 | $41.89 | $42.97 | $42.62 | 25,051 |
| 2022-02-07 | $41.38 | $43.44 | $41.30 | $41.91 | $41.57 | 26,377 |
| 2022-02-04 | $41.06 | $41.98 | $40.62 | $41.54 | $41.20 | 22,341 |
| 2022-02-03 | $41.40 | $41.97 | $40.68 | $41.01 | $40.68 | 25,381 |
| 2022-02-02 | $42.53 | $42.75 | $40.43 | $41.48 | $41.14 | 30,187 |
| 2022-02-01 | $42.61 | $42.96 | $42.00 | $42.52 | $42.18 | 36,408 |
| 2022-01-31 | $40.29 | $42.85 | $39.84 | $42.78 | $42.43 | 55,005 |
| 2022-01-28 | $40.14 | $40.60 | $39.50 | $40.37 | $40.04 | 48,466 |
| 2022-01-27 | $41.60 | $41.75 | $40.13 | $40.55 | $40.22 | 29,227 |
| 2022-01-26 | $42.42 | $43.91 | $40.49 | $41.09 | $40.76 | 35,640 |
| 2022-01-25 | $41.22 | $42.95 | $40.51 | $42.15 | $41.81 | 57,664 |
| 2022-01-24 | $39.56 | $41.87 | $39.40 | $41.80 | $41.46 | 55,478 |
| 2022-01-21 | $39.49 | $40.50 | $39.23 | $39.95 | $39.63 | 40,779 |
| 2022-01-20 | $40.68 | $42.32 | $39.61 | $39.92 | $39.60 | 46,426 |
| 2022-01-19 | $41.80 | $42.04 | $40.23 | $40.66 | $40.33 | 53,269 |
| 2022-01-18 | $42.58 | $42.87 | $41.25 | $41.92 | $41.58 | 48,234 |
| 2022-01-14 | $43.65 | $43.81 | $42.28 | $43.17 | $42.82 | 80,020 |
| 2022-01-13 | $44.00 | $44.67 | $43.50 | $44.00 | $43.64 | 39,332 |
| 2022-01-12 | $43.68 | $44.26 | $42.92 | $43.91 | $43.55 | 44,152 |
| 2022-01-11 | $44.12 | $44.79 | $42.70 | $43.49 | $43.14 | 81,067 |
| 2022-01-10 | $45.71 | $45.71 | $42.67 | $44.10 | $43.74 | 170,960 |
| 2022-01-07 | $44.40 | $46.09 | $44.40 | $45.89 | $45.52 | 113,152 |
| 2022-01-06 | $43.36 | $44.88 | $42.33 | $44.60 | $44.24 | 55,266 |
| 2022-01-05 | $41.98 | $44.66 | $41.98 | $43.64 | $43.29 | 98,818 |
| 2022-01-04 | $41.34 | $42.55 | $41.29 | $42.23 | $41.89 | 50,025 |
| 2022-01-03 | $40.10 | $41.68 | $40.10 | $40.93 | $40.60 | 56,654 |
| 2021-12-31 | $40.41 | $40.41 | $39.21 | $39.80 | $39.48 | 24,097 |
| 2021-12-30 | $39.86 | $41.00 | $39.86 | $40.64 | $40.31 | 40,458 |
| 2021-12-29 | $39.58 | $40.28 | $39.51 | $39.99 | $39.67 | 34,136 |
| 2021-12-28 | $40.61 | $40.70 | $39.10 | $39.85 | $39.53 | 53,972 |
| 2021-12-27 | $38.65 | $40.99 | $38.25 | $40.61 | $40.28 | 92,010 |
| 2021-12-23 | $37.79 | $38.70 | $37.46 | $38.61 | $38.30 | 66,479 |
| 2021-12-22 | $36.60 | $37.70 | $35.56 | $37.47 | $37.17 | 68,422 |
| 2021-12-21 | $35.89 | $36.78 | $35.79 | $36.38 | $36.08 | 41,632 |
| 2021-12-20 | $36.21 | $37.00 | $34.16 | $35.38 | $35.09 | 58,974 |
| 2021-12-17 | $37.20 | $37.53 | $36.32 | $37.04 | $36.74 | 65,475 |
| 2021-12-16 | $36.62 | $37.75 | $36.62 | $37.03 | $36.73 | 64,901 |
| 2021-12-15 | $36.64 | $37.16 | $35.39 | $36.57 | $36.27 | 43,944 |
| 2021-12-14 | $36.25 | $37.39 | $35.85 | $36.63 | $36.33 | 72,719 |
| 2021-12-13 | $37.68 | $38.81 | $36.22 | $36.22 | $35.93 | 49,314 |
| 2021-12-10 | $36.00 | $37.77 | $35.87 | $37.68 | $37.37 | 102,650 |
| 2021-12-09 | $36.12 | $36.36 | $35.48 | $35.98 | $35.69 | 24,492 |
| 2021-12-08 | $35.75 | $36.51 | $34.99 | $36.24 | $35.95 | 50,627 |
| 2021-12-07 | $36.00 | $36.82 | $35.57 | $35.58 | $35.29 | 37,767 |
| 2021-12-06 | $34.75 | $36.05 | $33.99 | $35.52 | $35.23 | 55,499 |
| 2021-12-03 | $34.81 | $35.00 | $33.66 | $34.35 | $34.07 | 39,502 |
| 2021-12-02 | $34.31 | $35.01 | $33.59 | $34.54 | $34.26 | 35,910 |
| 2021-12-01 | $36.00 | $37.00 | $33.89 | $34.06 | $33.78 | 53,915 |
| 2021-11-30 | $35.00 | $35.78 | $34.08 | $35.53 | $35.08 | 41,631 |
| 2021-11-29 | $36.66 | $37.00 | $35.16 | $35.23 | $34.79 | 49,872 |
| 2021-11-26 | $37.22 | $37.22 | $35.22 | $35.98 | $35.53 | 51,197 |
| 2021-11-24 | $37.12 | $38.37 | $37.12 | $37.89 | $37.41 | 23,482 |
| 2021-11-23 | $38.19 | $38.77 | $36.92 | $38.23 | $37.75 | 67,566 |
| 2021-11-22 | $38.32 | $38.70 | $37.51 | $38.18 | $37.70 | 36,014 |
| 2021-11-19 | $39.74 | $40.00 | $38.31 | $38.49 | $38.00 | 31,226 |
| 2021-11-18 | $41.10 | $41.74 | $39.59 | $40.30 | $39.79 | 46,952 |
| 2021-11-17 | $41.75 | $41.87 | $40.69 | $40.89 | $40.37 | 41,200 |
| 2021-11-16 | $42.00 | $42.95 | $41.65 | $41.80 | $41.27 | 61,177 |
| 2021-11-15 | $42.34 | $42.34 | $41.22 | $42.10 | $41.57 | 36,451 |
| 2021-11-12 | $42.21 | $42.48 | $41.72 | $42.10 | $41.57 | 32,695 |
| 2021-11-11 | $43.12 | $43.36 | $41.79 | $41.79 | $41.26 | 32,218 |
| 2021-11-10 | $42.17 | $43.49 | $41.99 | $43.12 | $42.58 | 72,853 |
| 2021-11-09 | $41.38 | $43.25 | $40.70 | $42.22 | $41.69 | 67,576 |
| 2021-11-08 | $41.76 | $42.25 | $40.73 | $41.38 | $40.86 | 104,445 |
| 2021-11-05 | $42.00 | $42.98 | $41.63 | $41.92 | $41.39 | 131,272 |
| 2021-11-04 | $43.76 | $44.18 | $41.92 | $42.15 | $41.62 | 144,146 |
| 2021-11-03 | $45.00 | $45.00 | $41.00 | $42.81 | $42.27 | 397,771 |
| 2021-11-02 | $55.98 | $56.96 | $54.25 | $54.86 | $54.17 | 57,448 |
| 2021-11-01 | $55.05 | $56.45 | $54.52 | $55.77 | $55.07 | 64,927 |
| 2021-10-29 | $53.55 | $54.75 | $53.23 | $54.55 | $53.86 | 30,312 |
| 2021-10-28 | $52.84 | $53.86 | $52.25 | $53.53 | $52.86 | 47,672 |
| 2021-10-27 | $52.94 | $55.09 | $52.05 | $52.61 | $51.95 | 35,848 |
| 2021-10-26 | $53.32 | $53.85 | $52.57 | $53.32 | $52.65 | 43,176 |
| 2021-10-25 | $54.03 | $54.20 | $52.81 | $53.50 | $52.83 | 24,626 |
| 2021-10-22 | $53.18 | $54.93 | $52.80 | $53.76 | $53.08 | 33,252 |
| 2021-10-21 | $51.33 | $53.36 | $51.33 | $52.95 | $52.28 | 40,852 |
| 2021-10-20 | $52.22 | $53.42 | $51.37 | $51.41 | $50.76 | 27,767 |
| 2021-10-19 | $51.83 | $52.44 | $51.30 | $52.22 | $51.56 | 45,703 |
| 2021-10-18 | $50.47 | $51.46 | $50.25 | $51.40 | $50.75 | 43,608 |
| 2021-10-15 | $52.00 | $53.08 | $50.45 | $50.90 | $50.26 | 47,305 |
| 2021-10-14 | $50.81 | $52.40 | $50.81 | $51.81 | $51.16 | 50,414 |
| 2021-10-13 | $49.00 | $50.49 | $48.95 | $50.00 | $49.37 | 25,591 |
| 2021-10-12 | $48.92 | $49.21 | $48.13 | $48.90 | $48.28 | 71,128 |
| 2021-10-11 | $49.01 | $49.95 | $49.01 | $49.10 | $48.48 | 13,948 |
| 2021-10-08 | $49.25 | $49.74 | $48.36 | $49.37 | $48.75 | 27,438 |
| 2021-10-07 | $48.25 | $50.00 | $48.25 | $49.29 | $48.67 | 25,960 |
| 2021-10-06 | $48.86 | $49.05 | $47.18 | $48.19 | $47.58 | 35,362 |
| 2021-10-05 | $49.71 | $50.24 | $48.81 | $49.50 | $48.88 | 40,834 |
| 2021-10-04 | $49.80 | $50.50 | $48.96 | $49.26 | $48.64 | 20,050 |
| 2021-10-01 | $47.71 | $51.05 | $47.02 | $50.05 | $49.42 | 55,489 |
| 2021-09-30 | $50.37 | $50.37 | $47.11 | $47.61 | $47.01 | 74,412 |
| 2021-09-29 | $50.52 | $51.25 | $49.00 | $50.25 | $49.62 | 21,231 |
| 2021-09-28 | $50.53 | $50.93 | $49.50 | $50.45 | $49.81 | 22,063 |
| 2021-09-27 | $50.16 | $51.50 | $50.16 | $50.85 | $50.21 | 32,648 |
| 2021-09-24 | $49.51 | $50.05 | $48.98 | $49.80 | $49.17 | 18,033 |
| 2021-09-23 | $49.21 | $50.82 | $49.21 | $50.02 | $49.39 | 36,489 |
| 2021-09-22 | $48.37 | $49.30 | $47.80 | $49.05 | $48.43 | 27,711 |
| 2021-09-21 | $48.78 | $49.02 | $47.73 | $48.50 | $47.89 | 89,466 |
| 2021-09-20 | $48.00 | $48.69 | $47.67 | $48.55 | $47.94 | 35,309 |
| 2021-09-17 | $49.03 | $49.35 | $48.62 | $48.83 | $48.21 | 72,602 |
| 2021-09-16 | $48.52 | $49.07 | $48.42 | $48.84 | $48.22 | 14,641 |
| 2021-09-15 | $47.94 | $48.53 | $47.50 | $48.46 | $47.85 | 45,935 |
| 2021-09-14 | $48.27 | $48.62 | $47.75 | $48.07 | $47.46 | 30,062 |
| 2021-09-13 | $48.88 | $48.88 | $47.29 | $48.00 | $47.39 | 37,997 |
| 2021-09-10 | $49.30 | $49.65 | $48.87 | $48.96 | $48.34 | 30,624 |
| 2021-09-09 | $48.07 | $49.39 | $47.88 | $48.94 | $48.32 | 41,978 |
| 2021-09-08 | $48.11 | $48.77 | $47.24 | $48.22 | $47.61 | 49,885 |
| 2021-09-07 | $48.93 | $48.99 | $47.78 | $48.40 | $47.79 | 29,345 |
| 2021-09-03 | $48.48 | $49.02 | $47.51 | $48.98 | $48.36 | 32,690 |
| 2021-09-02 | $49.76 | $50.07 | $47.88 | $48.61 | $48.00 | 36,295 |
| 2021-09-01 | $49.70 | $50.15 | $48.22 | $49.48 | $48.86 | 29,931 |
| 2021-08-31 | $50.06 | $50.06 | $48.55 | $49.68 | $48.90 | 43,621 |
| 2021-08-30 | $50.00 | $50.65 | $48.77 | $50.23 | $49.44 | 60,960 |
| 2021-08-27 | $47.91 | $50.29 | $47.08 | $50.16 | $49.37 | 50,781 |
| 2021-08-26 | $48.68 | $49.02 | $46.32 | $46.90 | $46.16 | 65,069 |
| 2021-08-25 | $48.49 | $49.85 | $48.26 | $48.76 | $48.00 | 37,461 |
| 2021-08-24 | $47.32 | $48.36 | $47.30 | $48.30 | $47.54 | 39,861 |
| 2021-08-23 | $47.63 | $48.88 | $47.01 | $47.13 | $46.39 | 48,871 |
| 2021-08-20 | $45.96 | $47.75 | $45.96 | $47.33 | $46.59 | 44,089 |
| 2021-08-19 | $46.00 | $46.99 | $45.60 | $46.16 | $45.44 | 50,372 |
| 2021-08-18 | $47.80 | $48.72 | $46.73 | $46.89 | $46.15 | 42,967 |
| 2021-08-17 | $50.22 | $50.31 | $47.60 | $47.98 | $47.23 | 56,163 |
| 2021-08-16 | $49.47 | $50.93 | $48.24 | $50.82 | $50.02 | 63,304 |
| 2021-08-13 | $51.75 | $51.77 | $49.22 | $49.99 | $49.21 | 32,593 |
| 2021-08-12 | $50.75 | $52.37 | $50.08 | $51.50 | $50.69 | 40,564 |
| 2021-08-11 | $51.56 | $51.56 | $49.06 | $50.54 | $49.75 | 67,367 |
| 2021-08-10 | $52.44 | $53.25 | $51.04 | $51.42 | $50.61 | 60,391 |
| 2021-08-09 | $52.39 | $53.09 | $51.50 | $52.44 | $51.62 | 44,666 |
| 2021-08-06 | $49.35 | $53.50 | $49.28 | $52.67 | $51.84 | 72,374 |
| 2021-08-05 | $49.39 | $50.91 | $47.68 | $49.01 | $48.24 | 152,611 |
| 2021-08-04 | $57.20 | $57.20 | $48.39 | $49.16 | $48.39 | 403,232 |
| 2021-08-03 | $58.00 | $59.56 | $55.91 | $58.56 | $57.64 | 101,685 |
| 2021-08-02 | $54.73 | $57.72 | $54.73 | $57.18 | $56.28 | 95,204 |
| 2021-07-30 | $52.91 | $55.05 | $52.91 | $54.40 | $53.55 | 102,645 |
| 2021-07-29 | $52.79 | $53.54 | $51.68 | $53.01 | $52.18 | 83,941 |
| 2021-07-28 | $53.00 | $53.98 | $51.07 | $52.35 | $51.53 | 85,031 |
| 2021-07-27 | $52.11 | $53.35 | $51.69 | $52.69 | $51.86 | 79,409 |
| 2021-07-26 | $51.50 | $52.87 | $50.66 | $51.86 | $51.05 | 55,357 |
| 2021-07-23 | $49.75 | $51.96 | $49.57 | $51.53 | $50.72 | 75,663 |
| 2021-07-22 | $49.05 | $49.55 | $47.58 | $49.25 | $48.48 | 61,415 |
| 2021-07-21 | $46.31 | $49.80 | $45.85 | $49.11 | $48.34 | 128,799 |
| 2021-07-20 | $43.95 | $46.86 | $43.56 | $45.91 | $45.19 | 70,099 |
| 2021-07-19 | $45.52 | $45.90 | $43.26 | $44.00 | $43.31 | 125,447 |
| 2021-07-16 | $47.49 | $47.49 | $46.20 | $46.30 | $45.57 | 80,822 |
| 2021-07-15 | $47.27 | $47.78 | $46.45 | $47.18 | $46.44 | 78,937 |
| 2021-07-14 | $47.63 | $48.58 | $47.43 | $47.82 | $47.07 | 80,195 |
| 2021-07-13 | $48.41 | $48.41 | $47.08 | $47.63 | $46.88 | 75,674 |
| 2021-07-12 | $50.34 | $50.41 | $48.81 | $48.92 | $48.15 | 49,514 |
| 2021-07-09 | $48.17 | $50.26 | $48.17 | $49.98 | $49.20 | 64,734 |
| 2021-07-08 | $46.57 | $48.50 | $45.70 | $47.59 | $46.84 | 130,727 |
| 2021-07-07 | $51.57 | $51.81 | $47.00 | $48.15 | $47.39 | 155,320 |
| 2021-07-06 | $55.00 | $55.00 | $51.29 | $51.94 | $51.13 | 109,958 |
| 2021-07-02 | $55.81 | $56.50 | $55.10 | $55.10 | $54.24 | 57,952 |
| 2021-07-01 | $55.60 | $56.32 | $55.20 | $55.92 | $55.04 | 51,471 |
| 2021-06-30 | $55.45 | $56.04 | $55.37 | $55.60 | $54.73 | 41,475 |
| 2021-06-29 | $55.69 | $55.95 | $55.02 | $55.50 | $54.63 | 47,168 |
| 2021-06-28 | $55.50 | $55.50 | $54.21 | $55.16 | $54.29 | 44,943 |
| 2021-06-25 | $54.87 | $57.00 | $54.87 | $55.44 | $54.57 | 159,880 |
| 2021-06-24 | $54.99 | $55.44 | $54.22 | $55.00 | $54.14 | 41,193 |
| 2021-06-23 | $56.60 | $57.27 | $53.88 | $55.09 | $54.23 | 103,119 |
| 2021-06-22 | $55.40 | $57.10 | $54.88 | $56.34 | $55.46 | 90,580 |
| 2021-06-21 | $53.77 | $55.70 | $53.29 | $55.34 | $54.47 | 62,390 |
| 2021-06-18 | $54.25 | $55.00 | $53.73 | $53.82 | $52.98 | 109,267 |
| 2021-06-17 | $54.62 | $54.95 | $53.77 | $54.54 | $53.68 | 65,627 |
| 2021-06-16 | $54.25 | $55.44 | $53.15 | $54.42 | $53.57 | 78,810 |
| 2021-06-15 | $53.61 | $55.01 | $53.32 | $54.47 | $53.62 | 51,648 |
| 2021-06-14 | $55.00 | $55.00 | $53.13 | $53.68 | $52.84 | 63,728 |
| 2021-06-11 | $53.75 | $54.82 | $53.75 | $54.78 | $53.92 | 33,600 |
| 2021-06-10 | $55.02 | $55.20 | $52.90 | $53.46 | $52.62 | 63,655 |
| 2021-06-09 | $54.80 | $56.15 | $53.80 | $54.94 | $54.08 | 46,335 |
| 2021-06-08 | $53.26 | $55.19 | $52.42 | $54.63 | $53.77 | 55,526 |
| 2021-06-07 | $55.00 | $55.39 | $53.34 | $53.56 | $52.72 | 73,686 |
| 2021-06-04 | $54.64 | $54.96 | $53.45 | $54.46 | $53.61 | 56,816 |
| 2021-06-03 | $54.99 | $55.50 | $53.26 | $54.72 | $53.86 | 68,180 |
| 2021-06-02 | $59.07 | $59.09 | $54.19 | $54.84 | $53.98 | 98,891 |
| 2021-06-01 | $58.99 | $60.14 | $58.01 | $58.58 | $57.66 | 90,187 |
| 2021-05-28 | $59.15 | $59.49 | $57.05 | $58.32 | $57.27 | 69,556 |
| 2021-05-27 | $58.64 | $59.65 | $57.52 | $58.28 | $57.23 | 101,757 |
| 2021-05-26 | $55.00 | $58.67 | $54.87 | $57.34 | $56.31 | 137,817 |
| 2021-05-25 | $53.70 | $54.30 | $52.50 | $52.74 | $51.79 | 80,900 |
| 2021-05-24 | $52.00 | $53.73 | $51.91 | $53.17 | $52.21 | 59,859 |
| 2021-05-21 | $52.68 | $53.00 | $51.12 | $51.72 | $50.79 | 150,994 |
| 2021-05-20 | $53.68 | $53.94 | $51.22 | $51.78 | $50.85 | 84,765 |
| 2021-05-19 | $53.10 | $54.52 | $50.52 | $53.77 | $52.80 | 85,179 |
| 2021-05-18 | $56.90 | $57.57 | $54.34 | $54.50 | $53.52 | 91,973 |
| 2021-05-17 | $55.75 | $57.23 | $54.67 | $56.88 | $55.85 | 119,730 |
| 2021-05-14 | $55.91 | $56.74 | $55.57 | $55.79 | $54.78 | 64,355 |
| 2021-05-13 | $56.00 | $57.16 | $54.34 | $55.67 | $54.67 | 91,566 |
| 2021-05-12 | $59.76 | $60.40 | $55.06 | $55.67 | $54.67 | 106,534 |
| 2021-05-11 | $61.99 | $61.99 | $58.82 | $60.36 | $59.27 | 101,833 |
| 2021-05-10 | $65.94 | $66.27 | $61.75 | $63.08 | $61.94 | 126,264 |
| 2021-05-07 | $64.06 | $66.63 | $63.71 | $65.49 | $64.31 | 122,850 |
| 2021-05-06 | $63.33 | $69.00 | $63.33 | $64.45 | $63.29 | 181,273 |
| 2021-05-05 | $59.70 | $66.06 | $58.88 | $62.50 | $61.37 | 256,218 |
| 2021-05-04 | $54.88 | $54.88 | $53.25 | $53.81 | $52.84 | 61,494 |
| 2021-05-03 | $52.65 | $55.62 | $52.65 | $55.08 | $54.09 | 92,970 |
| 2021-04-30 | $53.21 | $54.32 | $51.53 | $52.65 | $51.70 | 93,383 |
| 2021-04-29 | $53.93 | $55.21 | $52.87 | $53.61 | $52.64 | 80,946 |
| 2021-04-28 | $57.58 | $57.92 | $53.22 | $53.36 | $52.40 | 95,693 |
| 2021-04-27 | $58.19 | $59.12 | $56.57 | $57.70 | $56.66 | 116,307 |
| 2021-04-26 | $58.76 | $60.55 | $58.13 | $58.41 | $57.36 | 81,143 |
| 2021-04-23 | $58.14 | $60.54 | $58.14 | $58.85 | $57.79 | 71,286 |
| 2021-04-22 | $55.83 | $59.15 | $55.83 | $58.01 | $56.96 | 68,418 |
| 2021-04-21 | $54.96 | $57.01 | $54.39 | $55.83 | $54.82 | 56,957 |
| 2021-04-20 | $57.95 | $58.14 | $54.73 | $55.84 | $54.83 | 59,381 |
| 2021-04-19 | $60.00 | $60.00 | $56.56 | $57.98 | $56.93 | 110,729 |
| 2021-04-16 | $58.00 | $60.16 | $57.21 | $60.00 | $58.92 | 86,864 |
| 2021-04-15 | $57.97 | $59.36 | $56.14 | $57.87 | $56.83 | 45,249 |
| 2021-04-14 | $57.07 | $59.30 | $55.94 | $57.66 | $56.62 | 80,857 |
| 2021-04-13 | $59.23 | $59.23 | $54.64 | $56.80 | $55.78 | 84,294 |
| 2021-04-12 | $56.91 | $58.83 | $56.23 | $58.46 | $57.41 | 76,127 |
| 2021-04-09 | $54.55 | $57.16 | $54.03 | $56.12 | $55.11 | 58,359 |
| 2021-04-08 | $56.37 | $56.37 | $54.00 | $54.67 | $53.68 | 64,105 |
| 2021-04-07 | $57.89 | $58.04 | $54.17 | $55.46 | $54.46 | 101,331 |
| 2021-04-06 | $60.55 | $60.99 | $57.21 | $58.44 | $57.39 | 88,755 |
| 2021-04-05 | $57.84 | $61.45 | $56.37 | $59.50 | $58.43 | 230,267 |
| 2021-04-01 | $54.76 | $57.95 | $54.76 | $56.97 | $55.94 | 169,270 |
| 2021-03-31 | $53.73 | $55.24 | $53.33 | $54.06 | $53.09 | 101,091 |
| 2021-03-30 | $51.72 | $54.81 | $51.72 | $53.71 | $52.74 | 160,945 |
| 2021-03-29 | $50.18 | $52.36 | $50.18 | $51.72 | $50.79 | 116,114 |
| 2021-03-26 | $48.89 | $50.62 | $48.00 | $48.89 | $48.01 | 75,108 |
| 2021-03-25 | $44.40 | $48.38 | $44.32 | $48.14 | $47.27 | 127,224 |
| 2021-03-24 | $45.73 | $46.50 | $43.37 | $43.60 | $42.81 | 38,569 |
| 2021-03-23 | $49.39 | $49.39 | $44.57 | $45.57 | $44.75 | 58,471 |
| 2021-03-22 | $48.87 | $50.96 | $48.87 | $49.56 | $48.67 | 79,644 |
| 2021-03-19 | $47.42 | $49.32 | $47.04 | $48.87 | $47.99 | 91,301 |
| 2021-03-18 | $47.75 | $48.39 | $47.07 | $47.60 | $46.74 | 24,629 |
| 2021-03-17 | $48.13 | $48.52 | $47.04 | $48.10 | $47.23 | 38,861 |
| 2021-03-16 | $48.65 | $48.89 | $47.64 | $48.15 | $47.28 | 58,402 |
| 2021-03-15 | $49.00 | $49.17 | $48.33 | $48.89 | $48.01 | 36,359 |
| 2021-03-12 | $47.90 | $48.77 | $47.46 | $48.67 | $47.79 | 35,584 |
| 2021-03-11 | $46.95 | $48.23 | $46.62 | $48.15 | $47.28 | 48,465 |
| 2021-03-10 | $45.42 | $47.63 | $45.33 | $46.94 | $46.09 | 52,112 |
| 2021-03-09 | $46.13 | $46.85 | $45.48 | $45.82 | $44.99 | 39,885 |
| 2021-03-08 | $44.83 | $45.93 | $44.40 | $45.51 | $44.69 | 44,262 |
| 2021-03-05 | $45.35 | $45.35 | $43.96 | $44.67 | $43.86 | 125,286 |
| 2021-03-04 | $47.33 | $47.67 | $43.34 | $44.54 | $43.74 | 59,660 |
| 2021-03-03 | $45.03 | $47.06 | $45.03 | $46.66 | $45.82 | 53,148 |
| 2021-03-02 | $46.90 | $47.21 | $44.42 | $45.03 | $44.22 | 69,151 |
| 2021-03-01 | $44.64 | $48.40 | $44.37 | $47.28 | $46.43 | 128,934 |
| 2021-02-26 | $40.54 | $44.05 | $40.38 | $43.59 | $42.68 | 92,118 |
| 2021-02-25 | $38.25 | $42.02 | $38.25 | $39.71 | $38.88 | 103,243 |
| 2021-02-24 | $35.40 | $36.51 | $35.40 | $35.98 | $35.23 | 34,182 |
| 2021-02-23 | $36.75 | $36.75 | $34.68 | $34.96 | $34.23 | 24,837 |
| 2021-02-22 | $35.71 | $36.19 | $35.44 | $35.99 | $35.24 | 25,731 |
| 2021-02-19 | $36.52 | $37.00 | $35.30 | $35.63 | $34.88 | 75,752 |
| 2021-02-18 | $36.95 | $37.30 | $36.50 | $36.57 | $35.80 | 13,306 |
| 2021-02-17 | $36.83 | $37.35 | $36.29 | $37.35 | $36.57 | 25,256 |
| 2021-02-16 | $36.14 | $38.00 | $35.80 | $37.19 | $36.41 | 121,717 |
| 2021-02-12 | $36.22 | $36.42 | $35.83 | $35.92 | $35.17 | 27,344 |
| 2021-02-11 | $36.22 | $36.47 | $35.92 | $36.25 | $35.49 | 25,140 |
| 2021-02-10 | $36.09 | $36.61 | $35.75 | $36.36 | $35.60 | 25,651 |
| 2021-02-09 | $36.41 | $36.82 | $35.66 | $36.36 | $35.60 | 44,885 |
| 2021-02-08 | $36.52 | $36.80 | $36.06 | $36.63 | $35.86 | 25,183 |
| 2021-02-05 | $36.94 | $37.06 | $35.83 | $36.50 | $35.74 | 40,564 |
| 2021-02-04 | $35.39 | $36.42 | $35.12 | $36.40 | $35.64 | 25,177 |
| 2021-02-03 | $34.96 | $35.80 | $34.56 | $35.24 | $34.50 | 39,148 |
| 2021-02-02 | $34.90 | $35.56 | $33.81 | $35.30 | $34.56 | 62,524 |
| 2021-02-01 | $34.40 | $35.68 | $33.56 | $34.51 | $33.79 | 37,404 |
| 2021-01-29 | $34.59 | $34.92 | $34.22 | $34.46 | $33.74 | 44,733 |
| 2021-01-28 | $35.34 | $35.34 | $34.14 | $34.65 | $33.92 | 33,425 |
| 2021-01-27 | $33.63 | $35.77 | $33.63 | $34.65 | $33.92 | 39,597 |
| 2021-01-26 | $34.30 | $35.00 | $32.35 | $34.80 | $34.07 | 45,980 |
| 2021-01-25 | $34.80 | $36.00 | $33.44 | $33.94 | $33.23 | 100,528 |
| 2021-01-22 | $29.02 | $30.66 | $28.79 | $30.64 | $30.00 | 49,708 |
| 2021-01-21 | $29.76 | $29.87 | $28.14 | $29.15 | $28.54 | 52,358 |
| 2021-01-20 | $29.87 | $30.24 | $29.45 | $30.20 | $29.57 | 19,142 |
| 2021-01-19 | $31.63 | $31.63 | $29.45 | $30.04 | $29.41 | 35,408 |
| 2021-01-15 | $31.62 | $31.80 | $30.62 | $31.40 | $30.74 | 23,910 |
| 2021-01-14 | $31.60 | $33.32 | $31.60 | $31.95 | $31.28 | 42,150 |
| 2021-01-13 | $31.21 | $31.90 | $30.39 | $31.73 | $31.07 | 53,166 |
| 2021-01-12 | $31.77 | $31.77 | $30.92 | $31.50 | $30.84 | 30,868 |
| 2021-01-11 | $30.13 | $31.45 | $30.13 | $31.40 | $30.74 | 25,443 |
| 2021-01-08 | $31.25 | $31.56 | $29.89 | $30.65 | $30.01 | 72,287 |
| 2021-01-07 | $30.36 | $31.55 | $30.14 | $31.05 | $30.40 | 41,583 |
| 2021-01-06 | $29.00 | $30.35 | $28.56 | $30.24 | $29.61 | 70,752 |
| 2021-01-05 | $28.28 | $29.23 | $28.28 | $28.43 | $27.83 | 24,964 |
| 2021-01-04 | $28.02 | $28.63 | $27.71 | $28.29 | $27.70 | 32,317 |
| 2020-12-31 | $27.82 | $28.37 | $27.74 | $28.07 | $27.48 | 28,106 |
| 2020-12-30 | $27.94 | $28.30 | $27.80 | $27.82 | $27.24 | 31,751 |
| 2020-12-29 | $28.63 | $28.63 | $28.01 | $28.08 | $27.49 | 17,814 |
| 2020-12-28 | $28.75 | $29.20 | $28.26 | $28.27 | $27.68 | 31,772 |
| 2020-12-24 | $29.24 | $29.24 | $28.44 | $28.68 | $28.08 | 11,998 |
| 2020-12-23 | $28.82 | $29.07 | $28.54 | $28.92 | $28.31 | 22,620 |
| 2020-12-22 | $29.48 | $29.48 | $28.69 | $28.76 | $28.16 | 24,732 |
| 2020-12-21 | $29.17 | $29.45 | $28.67 | $29.42 | $28.80 | 28,530 |
| 2020-12-18 | $29.91 | $30.15 | $29.32 | $29.50 | $28.88 | 82,787 |
| 2020-12-17 | $30.00 | $30.31 | $28.87 | $29.73 | $29.11 | 44,039 |
| 2020-12-16 | $30.00 | $30.64 | $29.33 | $29.66 | $29.04 | 19,830 |
| 2020-12-15 | $29.12 | $30.13 | $28.87 | $29.97 | $29.34 | 30,839 |
| 2020-12-14 | $29.43 | $29.52 | $28.70 | $28.97 | $28.36 | 23,054 |
| 2020-12-11 | $29.16 | $29.62 | $28.77 | $29.02 | $28.41 | 34,102 |
| 2020-12-10 | $30.35 | $30.35 | $29.00 | $29.24 | $28.63 | 28,682 |
| 2020-12-09 | $31.29 | $31.29 | $30.04 | $30.33 | $29.70 | 26,490 |
| 2020-12-08 | $30.09 | $31.43 | $30.09 | $30.86 | $30.21 | 42,841 |
| 2020-12-07 | $30.80 | $30.80 | $30.31 | $30.46 | $29.82 | 91,136 |
| 2020-12-04 | $30.99 | $30.99 | $30.14 | $30.83 | $30.18 | 19,986 |
| 2020-12-03 | $29.61 | $30.99 | $29.47 | $30.35 | $29.71 | 33,743 |
| 2020-12-02 | $29.06 | $29.68 | $28.91 | $29.41 | $28.79 | 70,738 |
| 2020-12-01 | $29.46 | $29.78 | $29.02 | $29.42 | $28.80 | 30,215 |
| 2020-11-30 | $30.35 | $30.35 | $28.87 | $29.00 | $28.26 | 36,464 |
| 2020-11-27 | $30.86 | $30.99 | $30.26 | $30.71 | $29.92 | 12,392 |
| 2020-11-25 | $31.60 | $31.60 | $30.52 | $30.77 | $29.98 | 27,569 |
| 2020-11-24 | $31.94 | $32.21 | $31.48 | $31.63 | $30.82 | 23,106 |
| 2020-11-23 | $31.16 | $32.28 | $30.58 | $31.42 | $30.62 | 49,346 |
| 2020-11-20 | $30.51 | $31.74 | $30.51 | $31.16 | $30.36 | 52,334 |
| 2020-11-19 | $30.84 | $31.45 | $30.02 | $30.92 | $30.13 | 104,167 |
| 2020-11-18 | $32.45 | $32.61 | $31.49 | $31.49 | $30.68 | 29,187 |
| 2020-11-17 | $32.13 | $32.48 | $31.58 | $32.20 | $31.38 | 37,045 |
| 2020-11-16 | $31.36 | $32.69 | $31.28 | $32.35 | $31.52 | 43,745 |
| 2020-11-13 | $30.19 | $30.99 | $29.38 | $30.53 | $29.75 | 28,404 |
| 2020-11-12 | $31.06 | $31.37 | $29.44 | $29.95 | $29.18 | 68,271 |
| 2020-11-11 | $31.95 | $31.95 | $31.10 | $31.43 | $30.63 | 20,396 |
| 2020-11-10 | $30.93 | $32.74 | $30.45 | $31.88 | $31.06 | 43,578 |
| 2020-11-09 | $30.00 | $32.37 | $29.95 | $30.45 | $29.67 | 59,533 |
| 2020-11-06 | $29.39 | $29.64 | $28.71 | $28.95 | $28.21 | 30,732 |
| 2020-11-05 | $29.11 | $29.65 | $28.74 | $29.39 | $28.64 | 50,348 |
| 2020-11-04 | $28.90 | $29.57 | $28.79 | $29.04 | $28.30 | 43,874 |
| 2020-11-03 | $28.01 | $29.71 | $27.90 | $29.30 | $28.55 | 57,007 |
| 2020-11-02 | $27.23 | $27.97 | $27.00 | $27.97 | $27.25 | 35,979 |
| 2020-10-30 | $26.00 | $27.59 | $25.93 | $26.90 | $26.21 | 39,290 |
| 2020-10-29 | $25.50 | $26.41 | $25.10 | $26.26 | $25.59 | 49,626 |
| 2020-10-28 | $25.15 | $26.21 | $24.54 | $25.30 | $24.65 | 89,994 |
| 2020-10-27 | $24.36 | $24.50 | $24.00 | $24.23 | $23.61 | 13,572 |
| 2020-10-26 | $25.10 | $25.10 | $24.01 | $24.21 | $23.59 | 19,346 |
| 2020-10-23 | $25.40 | $25.69 | $25.20 | $25.26 | $24.61 | 14,132 |
| 2020-10-22 | $24.84 | $25.88 | $24.77 | $25.34 | $24.69 | 24,348 |
| 2020-10-21 | $25.59 | $25.60 | $25.00 | $25.23 | $24.58 | 7,712 |
| 2020-10-20 | $25.83 | $26.01 | $25.40 | $25.43 | $24.78 | 12,011 |
| 2020-10-19 | $26.00 | $26.25 | $25.80 | $25.83 | $25.17 | 15,076 |
| 2020-10-16 | $26.28 | $26.28 | $25.75 | $26.00 | $25.34 | 20,805 |
| 2020-10-15 | $25.60 | $26.56 | $25.60 | $26.42 | $25.74 | 14,449 |
| 2020-10-14 | $25.83 | $26.26 | $25.83 | $25.83 | $25.17 | 6,822 |
| 2020-10-13 | $26.20 | $26.59 | $25.96 | $26.19 | $25.52 | 8,711 |
| 2020-10-12 | $26.23 | $26.65 | $26.09 | $26.53 | $25.85 | 16,627 |
| 2020-10-09 | $26.41 | $26.54 | $26.02 | $26.26 | $25.59 | 10,676 |
| 2020-10-08 | $26.75 | $26.75 | $25.46 | $26.40 | $25.72 | 31,058 |
| 2020-10-07 | $25.81 | $26.95 | $25.80 | $26.75 | $26.07 | 33,293 |
| 2020-10-06 | $25.89 | $26.25 | $25.29 | $25.51 | $24.86 | 16,024 |
| 2020-10-05 | $25.57 | $25.94 | $25.16 | $25.73 | $25.07 | 22,872 |
| 2020-10-02 | $24.94 | $25.91 | $24.94 | $25.50 | $24.85 | 13,944 |
| 2020-10-01 | $25.09 | $25.16 | $24.78 | $25.02 | $24.38 | 33,040 |
| 2020-09-30 | $24.73 | $25.26 | $24.71 | $24.83 | $24.20 | 36,585 |
| 2020-09-29 | $25.64 | $25.64 | $24.25 | $24.51 | $23.88 | 37,545 |
| 2020-09-28 | $25.15 | $25.47 | $24.86 | $25.19 | $24.55 | 26,351 |
| 2020-09-25 | $24.92 | $25.11 | $24.51 | $24.72 | $24.09 | 35,821 |
| 2020-09-24 | $24.81 | $25.22 | $24.79 | $25.15 | $24.51 | 24,829 |
| 2020-09-23 | $25.33 | $25.95 | $24.87 | $24.95 | $24.31 | 28,814 |
| 2020-09-22 | $25.39 | $25.59 | $24.97 | $25.35 | $24.70 | 20,888 |
| 2020-09-21 | $26.86 | $26.86 | $24.12 | $25.12 | $24.48 | 100,288 |
| 2020-09-18 | $26.29 | $26.29 | $24.12 | $24.38 | $23.76 | 149,967 |
| 2020-09-17 | $26.00 | $26.30 | $25.90 | $26.04 | $25.37 | 11,683 |
| 2020-09-16 | $26.49 | $26.98 | $25.92 | $26.13 | $25.46 | 20,359 |
| 2020-09-15 | $26.68 | $26.68 | $26.15 | $26.20 | $25.53 | 12,844 |
| 2020-09-14 | $25.87 | $26.58 | $25.87 | $26.42 | $25.74 | 21,098 |
| 2020-09-11 | $25.66 | $26.41 | $25.61 | $25.68 | $25.02 | 33,684 |
| 2020-09-10 | $25.27 | $25.69 | $24.77 | $25.54 | $24.89 | 24,616 |
| 2020-09-09 | $24.87 | $25.45 | $24.65 | $25.01 | $24.37 | 41,506 |
| 2020-09-08 | $24.13 | $24.82 | $23.46 | $24.62 | $23.99 | 30,000 |
| 2020-09-04 | $25.17 | $25.17 | $24.01 | $24.12 | $23.50 | 26,254 |
| 2020-09-03 | $24.97 | $25.25 | $24.52 | $24.85 | $24.21 | 28,417 |
| 2020-09-02 | $24.39 | $25.32 | $24.18 | $25.02 | $24.38 | 40,685 |
| 2020-09-01 | $23.76 | $24.95 | $23.76 | $24.40 | $23.78 | 23,817 |
| 2020-08-31 | $23.37 | $24.20 | $23.15 | $24.08 | $23.33 | 36,612 |
| 2020-08-28 | $23.40 | $23.59 | $23.13 | $23.54 | $22.81 | 42,846 |
| 2020-08-27 | $23.48 | $23.75 | $23.25 | $23.27 | $22.55 | 20,566 |
| 2020-08-26 | $23.01 | $23.50 | $22.79 | $23.33 | $22.60 | 19,664 |
| 2020-08-25 | $23.50 | $23.50 | $23.00 | $23.13 | $22.41 | 13,698 |
| 2020-08-24 | $22.88 | $23.47 | $22.55 | $23.47 | $22.74 | 20,273 |
| 2020-08-21 | $22.61 | $22.97 | $22.51 | $22.62 | $21.92 | 70,835 |
| 2020-08-20 | $22.57 | $22.97 | $22.53 | $22.81 | $22.10 | 18,193 |
| 2020-08-19 | $22.85 | $23.32 | $22.65 | $22.71 | $22.00 | 18,904 |
| 2020-08-18 | $23.06 | $23.06 | $22.55 | $22.89 | $22.18 | 19,883 |
| 2020-08-17 | $23.10 | $23.23 | $22.77 | $23.05 | $22.33 | 20,476 |
| 2020-08-14 | $23.20 | $23.33 | $23.00 | $23.19 | $22.47 | 12,824 |
| 2020-08-13 | $23.29 | $23.54 | $23.25 | $23.46 | $22.73 | 11,436 |
| 2020-08-12 | $23.30 | $24.31 | $23.22 | $23.47 | $22.74 | 20,440 |
| 2020-08-11 | $24.58 | $24.58 | $23.12 | $23.27 | $22.55 | 44,783 |
| 2020-08-10 | $23.65 | $24.52 | $23.60 | $24.11 | $23.36 | 16,953 |
| 2020-08-07 | $22.87 | $23.50 | $22.74 | $23.43 | $22.70 | 19,706 |
| 2020-08-06 | $22.81 | $23.13 | $22.69 | $23.10 | $22.38 | 12,898 |
| 2020-08-05 | $23.07 | $23.28 | $22.56 | $22.90 | $22.19 | 34,066 |
| 2020-08-04 | $21.94 | $22.85 | $21.94 | $22.83 | $22.12 | 40,900 |
| 2020-08-03 | $22.87 | $23.00 | $22.64 | $22.75 | $22.04 | 47,353 |
| 2020-07-31 | $23.30 | $23.61 | $22.26 | $22.75 | $22.04 | 43,738 |
| 2020-07-30 | $26.01 | $26.01 | $22.76 | $23.27 | $22.54 | 79,833 |
| 2020-07-29 | $21.49 | $26.99 | $21.49 | $26.76 | $25.93 | 145,146 |
| 2020-07-28 | $17.88 | $19.29 | $17.74 | $19.21 | $18.61 | 51,373 |
| 2020-07-27 | $18.12 | $18.26 | $17.59 | $17.87 | $17.31 | 50,813 |
| 2020-07-24 | $18.54 | $18.68 | $18.12 | $18.20 | $17.63 | 14,014 |
| 2020-07-23 | $18.78 | $19.10 | $18.35 | $18.53 | $17.95 | 22,669 |
| 2020-07-22 | $18.60 | $18.94 | $18.60 | $18.94 | $18.35 | 16,905 |
| 2020-07-21 | $19.15 | $19.50 | $18.25 | $18.59 | $18.01 | 56,161 |
| 2020-07-20 | $19.49 | $19.51 | $18.83 | $18.89 | $18.30 | 34,925 |
| 2020-07-17 | $19.68 | $19.81 | $19.38 | $19.49 | $18.88 | 31,896 |
| 2020-07-16 | $19.66 | $19.97 | $19.54 | $19.70 | $19.09 | 20,565 |
| 2020-07-15 | $19.31 | $20.29 | $19.28 | $19.82 | $19.20 | 38,998 |
| 2020-07-14 | $19.19 | $19.19 | $18.72 | $18.96 | $18.37 | 26,906 |
| 2020-07-13 | $19.72 | $19.90 | $19.10 | $19.11 | $18.52 | 30,645 |
| 2020-07-10 | $18.86 | $19.79 | $18.86 | $19.72 | $19.11 | 32,963 |
| 2020-07-09 | $19.36 | $19.36 | $18.60 | $18.76 | $18.18 | 23,820 |
| 2020-07-08 | $19.25 | $19.47 | $18.62 | $19.46 | $18.85 | 53,527 |
| 2020-07-07 | $19.84 | $19.84 | $19.25 | $19.25 | $18.65 | 41,730 |
| 2020-07-06 | $20.33 | $20.33 | $19.77 | $20.18 | $19.55 | 19,523 |
| 2020-07-02 | $20.04 | $20.10 | $19.66 | $19.89 | $19.27 | 23,157 |
| 2020-07-01 | $20.58 | $20.79 | $19.65 | $19.65 | $19.04 | 16,712 |
| 2020-06-30 | $20.26 | $20.86 | $20.21 | $20.56 | $19.92 | 20,573 |
| 2020-06-29 | $19.35 | $20.48 | $19.35 | $20.29 | $19.66 | 20,649 |
| 2020-06-26 | $19.47 | $19.74 | $18.61 | $19.49 | $18.88 | 62,401 |
| 2020-06-25 | $19.57 | $19.90 | $19.23 | $19.73 | $19.12 | 27,148 |
| 2020-06-24 | $20.07 | $20.07 | $19.52 | $19.85 | $19.23 | 21,734 |
| 2020-06-23 | $20.56 | $20.80 | $20.15 | $20.44 | $19.80 | 29,635 |
| 2020-06-22 | $20.34 | $20.54 | $20.15 | $20.21 | $19.58 | 17,821 |
| 2020-06-19 | $21.47 | $21.47 | $20.39 | $20.82 | $20.17 | 45,190 |
| 2020-06-18 | $21.00 | $21.49 | $20.68 | $21.16 | $20.50 | 16,238 |
| 2020-06-17 | $22.01 | $22.02 | $21.10 | $21.17 | $20.51 | 30,508 |
| 2020-06-16 | $21.74 | $22.19 | $21.09 | $21.90 | $21.22 | 60,801 |
| 2020-06-15 | $20.03 | $20.98 | $19.93 | $20.78 | $20.13 | 29,010 |
| 2020-06-12 | $21.09 | $21.36 | $19.97 | $20.84 | $20.19 | 35,930 |
| 2020-06-11 | $21.11 | $21.11 | $19.91 | $20.31 | $19.68 | 47,951 |
| 2020-06-10 | $23.05 | $23.05 | $22.10 | $22.17 | $21.48 | 30,634 |
| 2020-06-09 | $22.35 | $23.30 | $22.17 | $23.05 | $22.33 | 60,075 |
| 2020-06-08 | $22.74 | $22.96 | $22.30 | $22.80 | $22.09 | 32,510 |
| 2020-06-05 | $22.40 | $23.49 | $21.69 | $22.35 | $21.65 | 42,678 |
| 2020-06-04 | $21.22 | $21.69 | $20.99 | $21.51 | $20.84 | 21,537 |
| 2020-06-03 | $21.09 | $21.68 | $21.00 | $21.35 | $20.69 | 27,348 |
| 2020-06-02 | $20.88 | $20.99 | $20.47 | $20.73 | $20.08 | 30,400 |
| 2020-06-01 | $20.73 | $21.17 | $20.46 | $20.80 | $20.15 | 34,873 |
| 2020-05-29 | $20.74 | $20.94 | $20.38 | $20.74 | $19.96 | 29,696 |
| 2020-05-28 | $22.18 | $22.18 | $21.05 | $21.09 | $20.30 | 29,063 |
| 2020-05-27 | $20.79 | $22.06 | $20.41 | $21.92 | $21.10 | 33,776 |
| 2020-05-26 | $20.46 | $20.79 | $19.66 | $20.33 | $19.57 | 35,146 |
| 2020-05-22 | $19.72 | $19.75 | $19.31 | $19.57 | $18.83 | 12,175 |
| 2020-05-21 | $19.31 | $19.77 | $19.18 | $19.67 | $18.93 | 60,896 |
| 2020-05-20 | $19.37 | $19.80 | $19.25 | $19.48 | $18.75 | 22,710 |
| 2020-05-19 | $19.69 | $19.69 | $18.63 | $18.79 | $18.08 | 22,707 |
| 2020-05-18 | $19.69 | $20.19 | $19.52 | $19.71 | $18.97 | 52,107 |
| 2020-05-15 | $17.00 | $18.88 | $17.00 | $18.62 | $17.92 | 99,129 |
| 2020-05-14 | $16.97 | $17.34 | $16.57 | $17.26 | $16.61 | 39,501 |
| 2020-05-13 | $17.61 | $17.93 | $17.18 | $17.37 | $16.72 | 35,532 |
| 2020-05-12 | $18.55 | $18.65 | $17.74 | $17.80 | $17.13 | 72,594 |
| 2020-05-11 | $18.78 | $18.79 | $18.25 | $18.51 | $17.81 | 58,671 |
| 2020-05-08 | $18.88 | $19.36 | $18.88 | $19.19 | $18.47 | 30,018 |
| 2020-05-07 | $18.77 | $19.03 | $18.41 | $18.47 | $17.78 | 23,538 |
| 2020-05-06 | $18.70 | $19.00 | $18.33 | $18.33 | $17.64 | 31,845 |
| 2020-05-05 | $19.36 | $19.52 | $18.13 | $18.57 | $17.87 | 94,548 |
| 2020-05-04 | $18.97 | $19.44 | $18.68 | $19.20 | $18.48 | 63,783 |
| 2020-05-01 | $20.63 | $20.63 | $19.08 | $19.41 | $18.68 | 83,968 |
| 2020-04-30 | $21.20 | $21.89 | $20.64 | $21.45 | $20.64 | 69,405 |
| 2020-04-29 | $20.48 | $21.63 | $20.26 | $21.60 | $20.79 | 157,267 |
| 2020-04-28 | $21.29 | $21.63 | $20.44 | $20.71 | $19.93 | 42,415 |
| 2020-04-27 | $20.16 | $21.23 | $19.80 | $20.76 | $19.98 | 42,772 |
| 2020-04-24 | $19.46 | $20.21 | $18.83 | $19.77 | $19.03 | 26,441 |
| 2020-04-23 | $19.60 | $20.04 | $19.32 | $19.50 | $18.77 | 28,894 |
| 2020-04-22 | $19.45 | $19.96 | $19.08 | $19.56 | $18.82 | 24,134 |
| 2020-04-21 | $18.98 | $19.32 | $18.58 | $19.13 | $18.41 | 31,040 |
| 2020-04-20 | $19.50 | $19.80 | $19.03 | $19.15 | $18.43 | 30,789 |
| 2020-04-17 | $19.71 | $20.18 | $19.50 | $19.83 | $19.08 | 29,572 |
| 2020-04-16 | $18.71 | $19.07 | $18.23 | $18.96 | $18.25 | 44,021 |
| 2020-04-15 | $19.00 | $19.02 | $18.25 | $18.70 | $18.00 | 69,744 |
| 2020-04-14 | $21.15 | $21.37 | $19.25 | $19.45 | $18.72 | 40,820 |
| 2020-04-13 | $20.75 | $20.90 | $20.15 | $20.58 | $19.81 | 33,314 |
| 2020-04-09 | $19.91 | $20.64 | $19.49 | $20.62 | $19.84 | 58,419 |
| 2020-04-08 | $19.10 | $20.17 | $18.68 | $19.91 | $19.16 | 68,283 |
| 2020-04-07 | $19.19 | $21.01 | $18.10 | $18.45 | $17.76 | 42,092 |
| 2020-04-06 | $18.06 | $19.01 | $18.06 | $18.46 | $17.77 | 52,021 |
| 2020-04-03 | $17.18 | $17.56 | $16.78 | $17.19 | $16.54 | 28,246 |
| 2020-04-02 | $16.72 | $17.70 | $16.51 | $17.47 | $16.81 | 37,380 |
| 2020-04-01 | $18.51 | $18.54 | $16.67 | $16.85 | $16.22 | 95,063 |
| 2020-03-31 | $17.91 | $19.82 | $17.80 | $19.35 | $18.62 | 42,984 |
| 2020-03-30 | $19.76 | $19.89 | $17.50 | $18.33 | $17.64 | 45,154 |
| 2020-03-27 | $18.17 | $20.07 | $18.08 | $19.33 | $18.60 | 55,563 |
| 2020-03-26 | $17.28 | $19.00 | $17.28 | $18.70 | $18.00 | 78,444 |
| 2020-03-25 | $16.50 | $18.32 | $16.50 | $17.09 | $16.45 | 61,976 |
| 2020-03-24 | $16.82 | $17.08 | $16.10 | $16.61 | $15.99 | 63,139 |
| 2020-03-23 | $16.50 | $16.90 | $15.61 | $15.77 | $15.18 | 63,785 |
| 2020-03-20 | $16.98 | $18.17 | $16.10 | $16.17 | $15.56 | 71,323 |
| 2020-03-19 | $14.96 | $17.90 | $14.96 | $16.99 | $16.35 | 51,270 |
| 2020-03-18 | $18.48 | $20.39 | $14.96 | $14.96 | $14.40 | 51,695 |
| 2020-03-17 | $17.28 | $19.84 | $17.28 | $19.84 | $19.09 | 52,579 |
| 2020-03-16 | $19.12 | $20.14 | $16.81 | $16.87 | $16.24 | 50,613 |
| 2020-03-13 | $20.00 | $21.00 | $20.00 | $20.80 | $20.02 | 50,916 |
| 2020-03-12 | $20.63 | $21.22 | $18.75 | $19.13 | $18.41 | 55,271 |
| 2020-03-11 | $21.88 | $22.49 | $20.68 | $22.10 | $21.27 | 79,851 |
| 2020-03-10 | $22.07 | $23.25 | $21.05 | $22.57 | $21.72 | 43,035 |
| 2020-03-09 | $22.97 | $23.17 | $20.58 | $21.75 | $20.93 | 35,906 |
| 2020-03-06 | $23.54 | $24.66 | $23.54 | $24.52 | $23.60 | 30,093 |
| 2020-03-05 | $25.00 | $25.00 | $23.75 | $24.24 | $23.33 | 30,831 |
| 2020-03-04 | $24.44 | $25.58 | $24.32 | $25.48 | $24.52 | 25,252 |
| 2020-03-03 | $24.93 | $25.70 | $24.10 | $24.32 | $23.41 | 27,462 |
| 2020-03-02 | $24.24 | $24.92 | $24.16 | $24.89 | $23.95 | 22,232 |
| 2020-02-28 | $24.87 | $26.04 | $24.19 | $24.35 | $23.43 | 45,995 |
| 2020-02-27 | $25.99 | $26.83 | $24.98 | $25.67 | $24.56 | 41,023 |
| 2020-02-26 | $24.88 | $26.77 | $24.88 | $26.08 | $24.96 | 61,142 |
| 2020-02-25 | $24.87 | $24.98 | $23.67 | $23.98 | $22.95 | 37,124 |
| 2020-02-24 | $25.00 | $25.10 | $24.33 | $24.69 | $23.63 | 31,936 |
| 2020-02-21 | $25.57 | $25.80 | $25.15 | $25.32 | $24.23 | 27,561 |
| 2020-02-20 | $25.63 | $26.04 | $25.01 | $25.55 | $24.45 | 30,912 |
| 2020-02-19 | $25.59 | $26.53 | $25.57 | $25.65 | $24.54 | 35,564 |
| 2020-02-18 | $25.39 | $25.82 | $25.00 | $25.50 | $24.40 | 29,447 |
| 2020-02-14 | $25.64 | $25.90 | $25.22 | $25.44 | $24.34 | 17,809 |
| 2020-02-13 | $26.05 | $26.10 | $25.63 | $25.71 | $24.60 | 13,716 |
| 2020-02-12 | $25.69 | $26.44 | $25.54 | $26.20 | $25.07 | 42,253 |
| 2020-02-11 | $25.51 | $25.54 | $25.19 | $25.49 | $24.39 | 36,843 |
| 2020-02-10 | $25.82 | $25.82 | $25.44 | $25.55 | $24.45 | 22,603 |
| 2020-02-07 | $26.40 | $26.40 | $25.63 | $25.89 | $24.77 | 21,217 |
| 2020-02-06 | $27.17 | $27.29 | $26.27 | $26.43 | $25.29 | 22,106 |
| 2020-02-05 | $26.95 | $27.27 | $26.90 | $27.02 | $25.86 | 29,329 |
| 2020-02-04 | $27.48 | $27.67 | $26.67 | $26.70 | $25.55 | 22,171 |
| 2020-02-03 | $27.15 | $27.58 | $27.01 | $27.09 | $25.92 | 26,360 |
| 2020-01-31 | $27.71 | $27.86 | $26.96 | $27.14 | $25.97 | 26,359 |
| 2020-01-30 | $27.50 | $27.92 | $27.29 | $27.87 | $26.67 | 31,070 |
| 2020-01-29 | $28.01 | $28.25 | $27.62 | $27.70 | $26.51 | 28,611 |
| 2020-01-28 | $28.05 | $28.27 | $27.86 | $27.95 | $26.75 | 66,552 |
| 2020-01-27 | $28.01 | $28.44 | $27.94 | $27.94 | $26.74 | 24,007 |
| 2020-01-24 | $28.51 | $28.70 | $28.28 | $28.36 | $27.14 | 23,467 |
| 2020-01-23 | $28.54 | $28.78 | $28.12 | $28.59 | $27.36 | 37,337 |
| 2020-01-22 | $28.85 | $28.94 | $28.52 | $28.63 | $27.40 | 29,852 |
| 2020-01-21 | $28.86 | $29.09 | $28.59 | $28.89 | $27.64 | 16,248 |
| 2020-01-17 | $29.02 | $29.16 | $28.75 | $29.02 | $27.77 | 38,221 |
| 2020-01-16 | $28.56 | $29.13 | $28.52 | $28.93 | $27.68 | 37,052 |
| 2020-01-15 | $28.10 | $28.69 | $28.10 | $28.38 | $27.16 | 44,894 |
| 2020-01-14 | $28.01 | $28.76 | $28.01 | $28.20 | $26.98 | 56,300 |
| 2020-01-13 | $28.41 | $28.59 | $28.00 | $28.03 | $26.82 | 41,290 |
| 2020-01-10 | $29.19 | $29.32 | $28.23 | $28.33 | $27.11 | 31,943 |
| 2020-01-09 | $29.47 | $29.74 | $29.10 | $29.18 | $27.92 | 42,122 |
| 2020-01-08 | $29.22 | $29.91 | $29.22 | $29.36 | $28.09 | 59,795 |
| 2020-01-07 | $28.20 | $29.38 | $28.07 | $29.29 | $28.03 | 97,790 |
| 2020-01-06 | $28.53 | $29.05 | $28.13 | $28.27 | $27.05 | 149,221 |
| 2020-01-03 | $28.53 | $28.91 | $28.45 | $28.68 | $27.44 | 42,727 |
| 2020-01-02 | $29.53 | $29.55 | $28.56 | $28.80 | $27.56 | 73,261 |
| 2019-12-31 | $28.67 | $29.71 | $28.61 | $29.43 | $28.16 | 146,748 |
| 2019-12-30 | $28.80 | $29.07 | $28.28 | $28.73 | $27.49 | 86,181 |
| 2019-12-27 | $29.00 | $29.00 | $28.06 | $28.67 | $27.43 | 79,968 |
| 2019-12-26 | $28.98 | $29.52 | $28.61 | $28.77 | $27.53 | 75,659 |
| 2019-12-24 | $29.00 | $29.09 | $28.58 | $29.00 | $27.75 | 62,584 |
| 2019-12-23 | $28.36 | $29.07 | $28.05 | $29.02 | $27.77 | 119,854 |
| 2019-12-20 | $28.08 | $28.63 | $27.90 | $28.29 | $27.07 | 87,575 |
| 2019-12-19 | $28.38 | $28.69 | $27.85 | $28.13 | $26.92 | 43,136 |
| 2019-12-18 | $28.11 | $28.76 | $27.93 | $28.41 | $27.19 | 37,181 |
| 2019-12-17 | $28.29 | $28.51 | $27.77 | $28.06 | $26.85 | 53,284 |
| 2019-12-16 | $28.72 | $28.98 | $28.19 | $28.25 | $27.03 | 34,079 |
| 2019-12-13 | $28.99 | $28.99 | $28.43 | $28.64 | $27.41 | 32,569 |
| 2019-12-12 | $28.35 | $29.22 | $28.17 | $28.97 | $27.72 | 45,186 |
| 2019-12-11 | $28.37 | $28.67 | $28.03 | $28.31 | $27.09 | 29,747 |
| 2019-12-10 | $28.51 | $28.85 | $28.20 | $28.30 | $27.08 | 35,464 |
| 2019-12-09 | $28.04 | $28.56 | $27.81 | $28.51 | $27.28 | 28,770 |
| 2019-12-06 | $28.00 | $28.48 | $27.76 | $28.07 | $26.86 | 45,604 |
| 2019-12-05 | $27.43 | $27.99 | $27.34 | $27.85 | $26.65 | 46,524 |
| 2019-12-04 | $27.28 | $27.57 | $27.19 | $27.38 | $26.20 | 40,865 |
| 2019-12-03 | $27.10 | $27.31 | $26.65 | $27.19 | $26.02 | 35,130 |
| 2019-12-02 | $27.71 | $27.83 | $27.20 | $27.54 | $26.35 | 24,886 |
| 2019-11-29 | $27.98 | $28.20 | $27.78 | $27.88 | $26.54 | 13,748 |
| 2019-11-27 | $28.28 | $28.38 | $27.81 | $28.05 | $26.71 | 30,151 |
| 2019-11-26 | $28.26 | $28.36 | $27.90 | $28.24 | $26.89 | 41,495 |
| 2019-11-25 | $27.40 | $28.51 | $27.40 | $28.25 | $26.90 | 42,178 |
| 2019-11-22 | $27.37 | $27.64 | $27.04 | $27.31 | $26.00 | 51,513 |
| 2019-11-21 | $28.15 | $28.41 | $27.08 | $27.33 | $26.02 | 49,285 |
| 2019-11-20 | $28.17 | $28.76 | $28.05 | $28.10 | $26.75 | 40,474 |
| 2019-11-19 | $28.53 | $28.78 | $28.31 | $28.50 | $27.13 | 32,476 |
| 2019-11-18 | $28.79 | $28.85 | $28.17 | $28.39 | $27.03 | 33,909 |
| 2019-11-15 | $28.78 | $29.25 | $28.50 | $28.78 | $27.40 | 28,853 |
| 2019-11-14 | $28.09 | $28.84 | $28.09 | $28.54 | $27.17 | 29,686 |
| 2019-11-13 | $29.29 | $29.29 | $28.02 | $28.37 | $27.01 | 56,051 |
| 2019-11-12 | $30.52 | $30.54 | $29.21 | $29.41 | $28.00 | 51,276 |
| 2019-11-11 | $31.13 | $31.24 | $30.28 | $30.40 | $28.94 | 75,879 |
| 2019-11-08 | $30.75 | $31.28 | $30.50 | $30.96 | $29.48 | 58,675 |
| 2019-11-07 | $30.64 | $31.33 | $30.64 | $31.00 | $29.51 | 73,718 |
| 2019-11-06 | $29.45 | $30.76 | $29.35 | $30.54 | $29.08 | 91,799 |
| 2019-11-05 | $28.79 | $29.71 | $28.79 | $29.44 | $28.03 | 34,629 |
| 2019-11-04 | $27.97 | $28.87 | $27.97 | $28.72 | $27.34 | 52,402 |
| 2019-11-01 | $27.88 | $28.50 | $27.75 | $27.99 | $26.65 | 50,149 |
| 2019-10-31 | $27.41 | $27.86 | $27.07 | $27.81 | $26.48 | 50,673 |
| 2019-10-30 | $27.72 | $27.80 | $27.07 | $27.53 | $26.21 | 44,769 |
| 2019-10-29 | $27.57 | $28.14 | $27.44 | $27.77 | $26.44 | 70,792 |
| 2019-10-28 | $27.92 | $28.11 | $27.05 | $28.01 | $26.67 | 50,285 |
| 2019-10-25 | $28.00 | $28.42 | $27.30 | $27.80 | $26.47 | 76,684 |
| 2019-10-24 | $30.01 | $31.49 | $26.92 | $27.92 | $26.58 | 122,895 |
| 2019-10-23 | $32.24 | $33.17 | $32.13 | $32.99 | $31.41 | 72,650 |
| 2019-10-22 | $32.90 | $33.02 | $32.17 | $32.30 | $30.75 | 37,966 |
| 2019-10-21 | $33.47 | $33.95 | $32.88 | $33.00 | $31.42 | 44,399 |
| 2019-10-18 | $32.91 | $33.85 | $32.72 | $33.35 | $31.75 | 54,464 |
| 2019-10-17 | $32.59 | $33.41 | $32.59 | $32.99 | $31.41 | 43,294 |
| 2019-10-16 | $31.88 | $32.60 | $31.88 | $32.59 | $31.03 | 21,840 |
| 2019-10-15 | $32.07 | $32.40 | $31.69 | $32.07 | $30.53 | 26,190 |
| 2019-10-14 | $32.67 | $32.85 | $31.87 | $32.16 | $30.62 | 34,966 |
| 2019-10-11 | $32.99 | $33.58 | $32.36 | $32.39 | $30.84 | 36,668 |
| 2019-10-10 | $32.28 | $32.80 | $32.12 | $32.50 | $30.94 | 37,010 |
| 2019-10-09 | $32.16 | $32.51 | $31.72 | $32.23 | $30.68 | 45,417 |
| 2019-10-08 | $31.44 | $32.22 | $30.63 | $31.98 | $30.45 | 63,850 |
| 2019-10-07 | $31.39 | $31.97 | $31.29 | $31.56 | $30.05 | 58,525 |
| 2019-10-04 | $31.81 | $32.19 | $31.27 | $31.48 | $29.97 | 44,098 |
| 2019-10-03 | $31.41 | $32.20 | $30.80 | $31.77 | $30.25 | 42,875 |
| 2019-10-02 | $32.00 | $32.26 | $31.00 | $31.44 | $29.93 | 71,652 |
| 2019-10-01 | $33.45 | $33.93 | $31.74 | $31.90 | $30.37 | 43,574 |
| 2019-09-30 | $32.40 | $34.14 | $32.23 | $33.23 | $31.64 | 99,929 |
| 2019-09-27 | $32.21 | $33.13 | $32.17 | $32.41 | $30.86 | 36,214 |
| 2019-09-26 | $32.33 | $32.47 | $31.85 | $32.15 | $30.61 | 30,848 |
| 2019-09-25 | $31.77 | $32.45 | $31.66 | $32.26 | $30.71 | 32,206 |
| 2019-09-24 | $32.64 | $32.94 | $31.56 | $31.69 | $30.17 | 31,382 |
| 2019-09-23 | $32.14 | $32.56 | $32.05 | $32.16 | $30.62 | 24,191 |
| 2019-09-20 | $31.75 | $33.02 | $31.72 | $32.46 | $30.90 | 85,265 |
| 2019-09-19 | $31.00 | $32.16 | $31.00 | $31.78 | $30.26 | 30,443 |
| 2019-09-18 | $31.86 | $32.27 | $30.88 | $31.67 | $30.15 | 32,707 |
| 2019-09-17 | $31.88 | $32.26 | $31.34 | $31.91 | $30.38 | 18,903 |
| 2019-09-16 | $31.47 | $32.07 | $31.15 | $31.97 | $30.44 | 33,929 |
| 2019-09-13 | $30.34 | $32.34 | $30.04 | $31.49 | $29.98 | 71,033 |
| 2019-09-12 | $30.74 | $30.74 | $29.92 | $30.11 | $28.67 | 38,266 |
| 2019-09-11 | $30.17 | $30.92 | $29.87 | $30.64 | $29.17 | 23,065 |
| 2019-09-10 | $29.78 | $30.25 | $29.58 | $29.97 | $28.53 | 29,608 |
| 2019-09-09 | $29.31 | $29.96 | $29.31 | $29.87 | $28.44 | 32,465 |
| 2019-09-06 | $29.05 | $29.38 | $28.56 | $29.28 | $27.88 | 25,182 |
| 2019-09-05 | $28.61 | $29.68 | $28.11 | $28.97 | $27.58 | 51,760 |
| 2019-09-04 | $28.61 | $29.26 | $28.30 | $28.43 | $27.07 | 28,955 |
| 2019-09-03 | $28.93 | $29.27 | $28.33 | $28.43 | $27.07 | 28,329 |
| 2019-08-30 | $29.49 | $29.93 | $29.05 | $29.14 | $27.74 | 11,838 |
| 2019-08-29 | $29.49 | $30.03 | $29.31 | $29.60 | $28.05 | 18,506 |
| 2019-08-28 | $28.77 | $29.51 | $28.57 | $29.25 | $27.71 | 15,488 |
| 2019-08-27 | $29.06 | $29.51 | $28.69 | $28.88 | $27.36 | 15,750 |
| 2019-08-26 | $28.65 | $29.23 | $28.36 | $29.14 | $27.61 | 25,739 |
| 2019-08-23 | $29.22 | $29.27 | $28.44 | $28.63 | $27.13 | 22,115 |
| 2019-08-22 | $29.28 | $29.58 | $29.04 | $29.34 | $27.80 | 14,345 |
| 2019-08-21 | $29.30 | $29.47 | $29.04 | $29.04 | $27.52 | 12,009 |
| 2019-08-20 | $29.10 | $29.47 | $28.84 | $28.84 | $27.33 | 18,639 |
| 2019-08-19 | $28.76 | $29.15 | $28.76 | $29.03 | $27.51 | 17,543 |
| 2019-08-16 | $28.21 | $28.74 | $28.21 | $28.53 | $27.03 | 25,462 |
| 2019-08-15 | $28.58 | $28.58 | $27.78 | $27.98 | $26.51 | 20,515 |
| 2019-08-14 | $29.00 | $29.04 | $28.02 | $28.69 | $27.18 | 37,663 |
| 2019-08-13 | $29.05 | $29.95 | $29.00 | $29.02 | $27.50 | 28,160 |
| 2019-08-12 | $28.99 | $29.50 | $28.64 | $29.20 | $27.67 | 26,795 |
| 2019-08-09 | $29.70 | $29.70 | $29.00 | $29.10 | $27.57 | 27,255 |
| 2019-08-08 | $29.59 | $30.15 | $29.21 | $29.70 | $28.14 | 25,508 |
| 2019-08-07 | $29.70 | $29.90 | $29.24 | $29.42 | $27.88 | 22,232 |
| 2019-08-06 | $29.69 | $30.07 | $29.22 | $29.73 | $28.17 | 43,358 |
| 2019-08-05 | $30.39 | $30.39 | $29.18 | $29.62 | $28.06 | 40,152 |
| 2019-08-02 | $30.94 | $31.10 | $30.13 | $30.82 | $29.20 | 42,247 |
| 2019-08-01 | $31.62 | $31.68 | $30.94 | $31.21 | $29.57 | 47,433 |
| 2019-07-31 | $31.38 | $31.72 | $30.87 | $31.52 | $29.87 | 29,063 |
| 2019-07-30 | $32.07 | $32.07 | $31.15 | $31.27 | $29.63 | 28,848 |
| 2019-07-29 | $31.05 | $32.76 | $30.98 | $32.05 | $30.37 | 54,598 |
| 2019-07-26 | $30.76 | $31.32 | $29.97 | $31.05 | $29.42 | 49,975 |
| 2019-07-25 | $31.96 | $31.96 | $30.03 | $30.81 | $29.19 | 86,369 |
| 2019-07-24 | $29.60 | $29.76 | $29.27 | $29.71 | $28.15 | 31,602 |
| 2019-07-23 | $28.63 | $29.41 | $28.58 | $29.41 | $27.87 | 27,702 |
| 2019-07-22 | $29.34 | $29.64 | $28.58 | $28.58 | $27.08 | 116,030 |
| 2019-07-19 | $28.54 | $29.63 | $28.25 | $29.53 | $27.98 | 28,532 |
| 2019-07-18 | $28.88 | $29.00 | $28.52 | $28.69 | $27.18 | 15,760 |
| 2019-07-17 | $29.16 | $29.22 | $28.67 | $28.93 | $27.41 | 40,189 |
| 2019-07-16 | $29.03 | $29.48 | $28.95 | $29.28 | $27.74 | 30,409 |
| 2019-07-15 | $28.71 | $29.34 | $28.12 | $29.34 | $27.80 | 37,577 |
| 2019-07-12 | $28.26 | $28.99 | $28.25 | $28.69 | $27.18 | 31,793 |
| 2019-07-11 | $27.83 | $28.48 | $27.77 | $28.21 | $26.73 | 21,287 |
| 2019-07-10 | $27.69 | $27.99 | $27.36 | $27.84 | $26.38 | 23,235 |
| 2019-07-09 | $27.45 | $27.68 | $27.33 | $27.64 | $26.19 | 18,290 |
| 2019-07-08 | $27.75 | $27.96 | $27.32 | $27.52 | $26.08 | 30,312 |
| 2019-07-05 | $27.32 | $28.04 | $27.27 | $27.68 | $26.23 | 19,678 |
| 2019-07-03 | $27.60 | $27.72 | $27.37 | $27.44 | $26.00 | 13,638 |
| 2019-07-02 | $27.42 | $27.45 | $27.04 | $27.35 | $25.91 | 17,017 |
| 2019-07-01 | $27.49 | $27.56 | $26.78 | $27.46 | $26.02 | 26,115 |
| 2019-06-28 | $26.46 | $27.42 | $26.40 | $27.28 | $25.85 | 73,419 |
| 2019-06-27 | $26.33 | $26.72 | $26.02 | $26.39 | $25.00 | 43,692 |
| 2019-06-26 | $26.14 | $26.43 | $26.00 | $26.25 | $24.87 | 40,556 |
| 2019-06-25 | $26.01 | $26.33 | $26.00 | $26.23 | $24.85 | 26,716 |
| 2019-06-24 | $26.36 | $26.71 | $26.09 | $26.10 | $24.73 | 22,826 |
| 2019-06-21 | $26.50 | $26.75 | $26.10 | $26.34 | $24.96 | 34,691 |
| 2019-06-20 | $26.25 | $26.74 | $25.55 | $26.64 | $25.24 | 23,054 |
| 2019-06-19 | $25.70 | $26.13 | $25.21 | $26.06 | $24.69 | 20,250 |
| 2019-06-18 | $25.65 | $26.00 | $25.51 | $25.64 | $24.29 | 25,543 |
| 2019-06-17 | $25.95 | $26.15 | $25.44 | $25.61 | $24.27 | 21,069 |
| 2019-06-14 | $26.14 | $26.14 | $25.80 | $25.88 | $24.52 | 16,648 |
| 2019-06-13 | $26.11 | $26.53 | $25.63 | $26.10 | $24.73 | 17,851 |
| 2019-06-12 | $25.84 | $26.49 | $25.35 | $26.03 | $24.66 | 21,394 |
| 2019-06-11 | $25.55 | $26.38 | $25.47 | $25.97 | $24.61 | 40,843 |
| 2019-06-10 | $25.17 | $25.72 | $24.88 | $25.55 | $24.21 | 30,809 |
| 2019-06-07 | $24.97 | $25.47 | $24.95 | $25.35 | $24.02 | 16,980 |
| 2019-06-06 | $25.15 | $25.15 | $24.37 | $24.84 | $23.54 | 21,078 |
| 2019-06-05 | $25.04 | $25.76 | $24.66 | $25.04 | $23.73 | 34,482 |
| 2019-06-04 | $24.42 | $25.01 | $24.35 | $24.91 | $23.60 | 26,131 |
| 2019-06-03 | $24.44 | $24.82 | $23.43 | $24.22 | $22.95 | 34,722 |
| 2019-05-31 | $24.75 | $24.97 | $24.46 | $24.46 | $23.18 | 35,363 |
| 2019-05-30 | $25.01 | $25.37 | $24.90 | $25.18 | $23.72 | 27,256 |
| 2019-05-29 | $25.10 | $25.35 | $24.66 | $24.97 | $23.52 | 35,909 |
| 2019-05-28 | $25.71 | $25.80 | $24.81 | $25.19 | $23.73 | 38,029 |
| 2019-05-24 | $25.76 | $25.91 | $24.08 | $25.62 | $24.14 | 22,978 |
| 2019-05-23 | $25.26 | $25.98 | $25.23 | $25.62 | $24.14 | 20,781 |
| 2019-05-22 | $25.25 | $25.62 | $25.16 | $25.55 | $24.07 | 26,584 |
| 2019-05-21 | $25.37 | $25.37 | $25.11 | $25.23 | $23.77 | 32,915 |
| 2019-05-20 | $24.78 | $25.32 | $24.57 | $25.30 | $23.84 | 61,481 |
| 2019-05-17 | $24.61 | $25.07 | $24.61 | $24.76 | $23.33 | 19,276 |
| 2019-05-16 | $25.18 | $25.18 | $24.15 | $24.83 | $23.39 | 33,907 |
| 2019-05-15 | $26.02 | $26.28 | $24.89 | $25.11 | $23.66 | 33,260 |
| 2019-05-14 | $24.97 | $26.27 | $24.97 | $26.21 | $24.69 | 78,775 |
| 2019-05-13 | $24.54 | $25.06 | $24.06 | $24.99 | $23.54 | 42,630 |
| 2019-05-10 | $25.00 | $25.16 | $24.53 | $25.03 | $23.58 | 28,971 |
| 2019-05-09 | $25.15 | $25.38 | $24.78 | $25.04 | $23.59 | 23,067 |
| 2019-05-08 | $25.32 | $25.60 | $25.03 | $25.41 | $23.94 | 68,184 |
| 2019-05-07 | $26.00 | $26.33 | $25.27 | $25.34 | $23.87 | 35,508 |
| 2019-05-06 | $26.49 | $26.67 | $26.02 | $26.11 | $24.60 | 25,009 |
| 2019-05-03 | $25.77 | $26.89 | $25.77 | $26.89 | $25.33 | 41,808 |
| 2019-05-02 | $25.64 | $26.08 | $25.50 | $25.53 | $24.05 | 28,762 |
| 2019-05-01 | $25.53 | $25.97 | $25.33 | $25.66 | $24.17 | 58,824 |
| 2019-04-30 | $25.87 | $26.08 | $25.32 | $25.51 | $24.03 | 71,995 |
| 2019-04-29 | $25.58 | $26.21 | $25.58 | $25.78 | $24.29 | 47,001 |
| 2019-04-26 | $25.28 | $25.69 | $25.08 | $25.58 | $24.10 | 43,644 |
| 2019-04-25 | $25.97 | $26.05 | $25.09 | $25.33 | $23.86 | 23,954 |
| 2019-04-24 | $25.95 | $26.67 | $25.60 | $25.98 | $24.48 | 93,876 |
| 2019-04-23 | $24.23 | $24.67 | $24.16 | $24.67 | $23.24 | 25,132 |
| 2019-04-22 | $24.86 | $24.89 | $24.04 | $24.16 | $22.76 | 27,943 |
| 2019-04-18 | $24.99 | $25.08 | $24.72 | $25.06 | $23.61 | 34,298 |
| 2019-04-17 | $25.18 | $25.43 | $24.80 | $24.80 | $23.36 | 20,141 |
| 2019-04-16 | $24.98 | $25.31 | $24.98 | $25.12 | $23.67 | 96,680 |
| 2019-04-15 | $25.33 | $25.45 | $24.91 | $24.96 | $23.51 | 14,000 |
| 2019-04-12 | $24.55 | $25.38 | $24.55 | $25.24 | $23.78 | 65,532 |
| 2019-04-11 | $25.40 | $25.49 | $24.09 | $24.78 | $23.35 | 35,661 |
| 2019-04-10 | $25.10 | $25.80 | $25.10 | $25.59 | $24.11 | 23,425 |
| 2019-04-09 | $25.21 | $25.38 | $24.65 | $25.12 | $23.67 | 78,455 |
| 2019-04-08 | $25.43 | $25.68 | $25.23 | $25.27 | $23.81 | 13,241 |
| 2019-04-05 | $25.72 | $25.85 | $25.08 | $25.60 | $24.12 | 75,427 |
| 2019-04-04 | $24.96 | $25.76 | $24.93 | $25.63 | $24.15 | 20,582 |
| 2019-04-03 | $25.55 | $25.80 | $24.71 | $25.08 | $23.63 | 41,191 |
| 2019-04-02 | $25.64 | $25.71 | $24.92 | $25.38 | $23.91 | 24,134 |
| 2019-04-01 | $24.05 | $25.76 | $24.05 | $25.74 | $24.25 | 79,330 |
| 2019-03-29 | $24.71 | $24.71 | $23.67 | $23.96 | $22.57 | 102,790 |
| 2019-03-28 | $24.50 | $24.89 | $24.39 | $24.67 | $23.24 | 33,879 |
| 2019-03-27 | $24.80 | $24.80 | $24.20 | $24.57 | $23.15 | 68,643 |
| 2019-03-26 | $25.25 | $25.43 | $24.73 | $24.83 | $23.39 | 37,553 |
| 2019-03-25 | $24.86 | $25.83 | $24.72 | $25.29 | $23.83 | 60,252 |
| 2019-03-22 | $25.93 | $25.93 | $24.99 | $25.07 | $23.62 | 39,017 |
| 2019-03-21 | $26.20 | $27.01 | $26.11 | $26.14 | $24.63 | 44,776 |
| 2019-03-20 | $27.59 | $27.92 | $25.50 | $26.12 | $24.61 | 59,869 |
| 2019-03-19 | $28.02 | $28.19 | $27.49 | $27.62 | $26.02 | 19,577 |
| 2019-03-18 | $27.11 | $28.07 | $27.11 | $27.99 | $26.37 | 28,011 |
| 2019-03-15 | $28.16 | $28.38 | $27.30 | $27.30 | $25.72 | 54,784 |
| 2019-03-14 | $27.67 | $28.26 | $27.56 | $28.09 | $26.46 | 22,762 |
| 2019-03-13 | $27.65 | $28.00 | $27.37 | $27.75 | $26.14 | 52,454 |
| 2019-03-12 | $28.95 | $28.95 | $27.62 | $27.65 | $26.05 | 75,008 |
| 2019-03-11 | $28.15 | $29.31 | $28.15 | $28.88 | $27.21 | 28,651 |
| 2019-03-08 | $28.41 | $28.41 | $27.80 | $28.15 | $26.52 | 14,306 |
| 2019-03-07 | $28.36 | $28.80 | $27.96 | $28.53 | $26.88 | 15,573 |
| 2019-03-06 | $29.02 | $29.26 | $28.24 | $28.35 | $26.71 | 30,167 |
| 2019-03-05 | $29.66 | $29.79 | $27.45 | $28.90 | $27.23 | 47,040 |
| 2019-03-04 | $30.40 | $30.40 | $29.15 | $29.49 | $27.78 | 52,754 |
| 2019-03-01 | $29.96 | $30.85 | $29.71 | $30.42 | $28.66 | 36,139 |
| 2019-02-28 | $29.76 | $30.20 | $29.51 | $29.95 | $28.22 | 65,378 |
| 2019-02-27 | $29.53 | $30.75 | $29.50 | $29.73 | $27.90 | 65,188 |
| 2019-02-26 | $28.77 | $30.13 | $28.36 | $29.54 | $27.72 | 72,848 |
| 2019-02-25 | $28.18 | $28.74 | $28.12 | $28.46 | $26.71 | 28,607 |
| 2019-02-22 | $28.32 | $28.32 | $27.74 | $28.04 | $26.31 | 35,587 |
| 2019-02-21 | $27.64 | $28.14 | $27.64 | $28.05 | $26.32 | 18,609 |
| 2019-02-20 | $28.17 | $28.66 | $27.64 | $27.78 | $26.07 | 28,980 |
| 2019-02-19 | $27.13 | $28.47 | $27.09 | $28.26 | $26.52 | 40,589 |
| 2019-02-15 | $26.86 | $27.33 | $26.67 | $27.19 | $25.51 | 29,723 |
| 2019-02-14 | $26.32 | $27.49 | $26.03 | $26.73 | $25.08 | 32,743 |
| 2019-02-13 | $26.00 | $26.41 | $25.55 | $26.39 | $24.76 | 32,202 |
| 2019-02-12 | $26.25 | $26.51 | $25.67 | $25.84 | $24.25 | 28,533 |
| 2019-02-11 | $26.49 | $26.64 | $26.10 | $26.10 | $24.49 | 19,899 |
| 2019-02-08 | $26.04 | $26.75 | $26.04 | $26.48 | $24.85 | 25,020 |
| 2019-02-07 | $25.96 | $26.22 | $25.56 | $26.05 | $24.44 | 29,665 |
| 2019-02-06 | $26.42 | $26.50 | $25.95 | $26.05 | $24.44 | 23,557 |
| 2019-02-05 | $26.69 | $26.76 | $26.25 | $26.48 | $24.85 | 19,358 |
| 2019-02-04 | $26.85 | $27.09 | $26.50 | $26.55 | $24.91 | 20,399 |
| 2019-02-01 | $26.80 | $27.30 | $26.56 | $26.91 | $25.25 | 25,476 |
| 2019-01-31 | $26.54 | $26.82 | $26.08 | $26.81 | $25.16 | 31,493 |
| 2019-01-30 | $26.65 | $26.83 | $26.50 | $26.53 | $24.89 | 10,783 |
| 2019-01-29 | $26.77 | $26.93 | $26.35 | $26.61 | $24.97 | 13,896 |
| 2019-01-28 | $27.28 | $27.28 | $26.67 | $26.76 | $25.11 | 15,285 |
| 2019-01-25 | $27.18 | $27.60 | $26.99 | $27.45 | $25.76 | 26,206 |
| 2019-01-24 | $27.30 | $27.30 | $26.37 | $27.09 | $25.42 | 12,693 |
| 2019-01-23 | $27.60 | $27.91 | $26.91 | $27.31 | $25.63 | 31,777 |
| 2019-01-22 | $28.36 | $28.52 | $27.39 | $27.45 | $25.76 | 39,019 |
| 2019-01-18 | $29.19 | $29.19 | $27.86 | $28.62 | $26.86 | 41,900 |
| 2019-01-17 | $27.32 | $28.46 | $27.32 | $28.38 | $26.63 | 26,743 |
| 2019-01-16 | $27.66 | $28.33 | $27.24 | $27.33 | $25.65 | 34,725 |
| 2019-01-15 | $27.11 | $27.93 | $26.80 | $27.58 | $25.88 | 24,965 |
| 2019-01-14 | $26.72 | $27.73 | $26.21 | $27.11 | $25.44 | 32,820 |
| 2019-01-11 | $27.16 | $27.55 | $26.62 | $26.75 | $25.10 | 29,400 |
| 2019-01-10 | $28.24 | $28.24 | $27.03 | $27.16 | $25.49 | 27,909 |
| 2019-01-09 | $26.40 | $28.57 | $26.28 | $28.44 | $26.69 | 87,629 |
| 2019-01-08 | $27.00 | $27.00 | $26.03 | $26.45 | $24.82 | 25,725 |
| 2019-01-07 | $26.20 | $26.79 | $26.12 | $26.57 | $24.93 | 29,452 |
| 2019-01-04 | $25.79 | $26.45 | $25.57 | $26.21 | $24.59 | 31,518 |
| 2019-01-03 | $25.75 | $26.07 | $25.50 | $25.62 | $24.04 | 24,293 |
| 2019-01-02 | $25.86 | $26.20 | $25.49 | $25.83 | $24.24 | 34,049 |
| 2018-12-31 | $24.90 | $26.43 | $24.90 | $26.00 | $24.40 | 68,116 |
| 2018-12-28 | $24.52 | $25.10 | $24.40 | $25.02 | $23.48 | 39,313 |
| 2018-12-27 | $24.84 | $25.45 | $24.11 | $24.51 | $23.00 | 35,663 |
| 2018-12-26 | $23.88 | $25.18 | $23.88 | $25.02 | $23.48 | 45,318 |
| 2018-12-24 | $23.78 | $24.46 | $23.63 | $23.63 | $22.17 | 31,105 |
| 2018-12-21 | $23.91 | $24.60 | $23.50 | $23.78 | $22.31 | 68,425 |
| 2018-12-20 | $24.00 | $24.42 | $23.53 | $23.92 | $22.45 | 66,527 |
| 2018-12-19 | $24.13 | $24.52 | $23.87 | $24.08 | $22.60 | 37,274 |
| 2018-12-18 | $23.50 | $24.48 | $23.00 | $24.12 | $22.63 | 30,931 |
| 2018-12-17 | $23.02 | $24.29 | $23.02 | $23.39 | $21.95 | 33,033 |
| 2018-12-14 | $22.50 | $23.63 | $22.50 | $23.01 | $21.59 | 35,041 |
| 2018-12-13 | $23.34 | $23.88 | $22.44 | $22.55 | $21.16 | 42,243 |
| 2018-12-12 | $24.00 | $24.17 | $22.90 | $23.38 | $21.94 | 59,634 |
| 2018-12-11 | $24.13 | $24.33 | $23.47 | $23.72 | $22.26 | 40,716 |
| 2018-12-10 | $23.95 | $24.23 | $23.01 | $23.98 | $22.50 | 39,587 |
| 2018-12-07 | $24.19 | $24.57 | $23.87 | $24.08 | $22.60 | 45,667 |
| 2018-12-06 | $24.56 | $24.82 | $23.58 | $24.46 | $22.95 | 68,706 |
| 2018-12-04 | $26.01 | $26.65 | $24.25 | $24.78 | $23.25 | 34,499 |
| 2018-12-03 | $25.96 | $26.91 | $25.75 | $26.45 | $24.82 | 29,130 |
| 2018-11-30 | $26.11 | $26.50 | $25.54 | $25.89 | $24.29 | 30,442 |
| 2018-11-29 | $26.93 | $27.01 | $25.88 | $26.10 | $24.49 | 13,637 |
| 2018-11-28 | $26.33 | $27.40 | $25.58 | $26.94 | $25.16 | 37,105 |
| 2018-11-27 | $26.23 | $26.50 | $25.73 | $26.36 | $24.62 | 19,243 |
| 2018-11-26 | $26.19 | $26.67 | $25.75 | $26.28 | $24.55 | 20,215 |
| 2018-11-23 | $25.33 | $26.40 | $25.33 | $26.19 | $24.46 | 14,591 |
| 2018-11-21 | $25.33 | $26.02 | $25.02 | $25.54 | $23.86 | 17,131 |
| 2018-11-20 | $25.50 | $25.71 | $25.16 | $25.43 | $23.75 | 32,540 |
| 2018-11-19 | $26.34 | $26.50 | $25.64 | $25.80 | $24.10 | 16,549 |
| 2018-11-16 | $26.09 | $26.86 | $25.79 | $26.20 | $24.47 | 19,440 |
| 2018-11-15 | $26.53 | $26.98 | $25.45 | $26.25 | $24.52 | 36,633 |
| 2018-11-14 | $26.77 | $28.23 | $26.56 | $26.56 | $24.81 | 18,549 |
| 2018-11-13 | $27.69 | $27.69 | $26.40 | $26.50 | $24.75 | 32,683 |
| 2018-11-12 | $27.47 | $28.85 | $26.87 | $27.61 | $25.79 | 45,746 |
| 2018-11-09 | $27.95 | $28.37 | $27.36 | $27.76 | $25.93 | 39,168 |
| 2018-11-08 | $27.20 | $28.03 | $27.10 | $27.73 | $25.90 | 21,758 |
| 2018-11-07 | $26.87 | $27.31 | $26.54 | $27.19 | $25.40 | 28,447 |
| 2018-11-06 | $26.87 | $27.10 | $26.49 | $26.64 | $24.88 | 22,304 |
| 2018-11-05 | $26.56 | $27.21 | $26.42 | $26.86 | $25.09 | 31,169 |
| 2018-11-02 | $27.46 | $27.71 | $26.06 | $26.62 | $24.86 | 32,255 |
| 2018-11-01 | $28.44 | $28.52 | $27.10 | $27.41 | $25.60 | 48,611 |
| 2018-10-31 | $29.25 | $29.57 | $28.58 | $28.72 | $26.83 | 54,410 |
| 2018-10-30 | $27.89 | $29.38 | $27.89 | $28.95 | $27.04 | 62,621 |
| 2018-10-29 | $28.23 | $28.28 | $27.40 | $27.71 | $25.88 | 76,157 |
| 2018-10-26 | $26.92 | $27.95 | $26.29 | $27.77 | $25.94 | 65,559 |
| 2018-10-25 | $26.73 | $27.29 | $26.30 | $27.19 | $25.40 | 48,608 |
| 2018-10-24 | $26.50 | $28.04 | $25.61 | $26.55 | $24.80 | 109,206 |
| 2018-10-23 | $25.44 | $26.30 | $24.68 | $25.47 | $23.79 | 39,934 |
| 2018-10-22 | $25.06 | $26.10 | $24.35 | $25.77 | $24.07 | 35,992 |
| 2018-10-19 | $25.55 | $25.55 | $24.77 | $25.05 | $23.40 | 32,814 |
| 2018-10-18 | $26.11 | $26.11 | $25.09 | $25.76 | $24.06 | 24,004 |
| 2018-10-17 | $25.87 | $26.24 | $25.37 | $26.23 | $24.50 | 39,948 |
| 2018-10-16 | $25.11 | $26.05 | $24.90 | $25.93 | $24.22 | 56,680 |
| 2018-10-15 | $24.49 | $25.42 | $24.25 | $24.98 | $23.33 | 39,063 |
| 2018-10-12 | $25.00 | $25.86 | $24.57 | $24.75 | $23.12 | 49,617 |
| 2018-10-11 | $25.21 | $25.76 | $24.53 | $24.80 | $23.16 | 59,545 |
| 2018-10-10 | $27.18 | $27.18 | $25.22 | $25.31 | $23.64 | 79,340 |
| 2018-10-09 | $26.13 | $27.67 | $26.13 | $27.26 | $25.46 | 55,130 |
| 2018-10-08 | $25.88 | $26.47 | $25.40 | $26.20 | $24.47 | 58,590 |
| 2018-10-05 | $27.09 | $27.09 | $25.73 | $26.18 | $24.45 | 34,106 |
| 2018-10-04 | $27.05 | $27.05 | $26.26 | $26.79 | $25.02 | 47,032 |
| 2018-10-03 | $27.06 | $27.48 | $26.74 | $27.11 | $25.32 | 37,385 |
| 2018-10-02 | $27.80 | $27.80 | $26.75 | $27.08 | $25.29 | 47,265 |
| 2018-10-01 | $28.33 | $28.59 | $27.69 | $27.85 | $26.01 | 66,261 |
| 2018-09-28 | $28.30 | $28.90 | $28.00 | $28.30 | $26.43 | 30,063 |
| 2018-09-27 | $28.40 | $28.68 | $28.15 | $28.35 | $26.48 | 29,264 |
| 2018-09-26 | $28.00 | $28.95 | $27.97 | $28.35 | $26.48 | 44,651 |
| 2018-09-25 | $27.75 | $28.15 | $27.65 | $28.00 | $26.15 | 50,135 |
| 2018-09-24 | $28.05 | $28.20 | $27.41 | $27.80 | $25.97 | 40,324 |
| 2018-09-21 | $27.25 | $28.65 | $27.25 | $28.15 | $26.29 | 78,718 |
| 2018-09-20 | $28.50 | $28.75 | $27.05 | $27.30 | $25.50 | 57,977 |
| 2018-09-19 | $29.10 | $29.50 | $28.05 | $28.35 | $26.48 | 41,276 |
| 2018-09-18 | $28.85 | $29.80 | $28.85 | $29.10 | $27.18 | 50,548 |
| 2018-09-17 | $28.60 | $28.95 | $28.25 | $28.80 | $26.90 | 45,529 |
| 2018-09-14 | $28.40 | $29.55 | $28.31 | $28.55 | $26.67 | 44,033 |
| 2018-09-13 | $29.00 | $29.00 | $27.85 | $28.45 | $26.57 | 32,765 |
| 2018-09-12 | $28.85 | $28.95 | $28.00 | $28.95 | $27.04 | 45,810 |
| 2018-09-11 | $29.80 | $29.95 | $28.55 | $28.90 | $26.99 | 53,598 |
| 2018-09-10 | $30.20 | $30.50 | $29.90 | $30.05 | $28.07 | 38,504 |
| 2018-09-07 | $30.35 | $30.95 | $29.95 | $30.15 | $28.16 | 31,583 |
| 2018-09-06 | $30.40 | $30.95 | $29.82 | $30.45 | $28.44 | 44,864 |
| 2018-09-05 | $30.05 | $30.45 | $29.37 | $30.35 | $28.35 | 46,197 |
| 2018-09-04 | $30.05 | $30.45 | $29.28 | $30.10 | $28.11 | 68,734 |
| 2018-08-31 | $29.70 | $30.20 | $29.50 | $30.15 | $28.16 | 45,117 |
| 2018-08-30 | $29.75 | $30.00 | $29.10 | $29.70 | $27.74 | 42,489 |
| 2018-08-29 | $29.40 | $29.80 | $28.60 | $29.70 | $27.63 | 44,848 |
| 2018-08-28 | $29.90 | $29.95 | $29.05 | $29.35 | $27.30 | 53,606 |
| 2018-08-27 | $30.35 | $30.80 | $29.55 | $29.80 | $27.72 | 54,609 |
| 2018-08-24 | $30.40 | $30.70 | $30.05 | $30.50 | $28.37 | 42,249 |
| 2018-08-23 | $30.15 | $30.60 | $30.10 | $30.40 | $28.28 | 37,159 |
| 2018-08-22 | $30.20 | $30.85 | $29.80 | $30.15 | $28.05 | 50,262 |
| 2018-08-21 | $30.90 | $31.28 | $30.10 | $30.15 | $28.05 | 50,823 |
| 2018-08-20 | $30.60 | $31.04 | $30.15 | $30.90 | $28.75 | 40,583 |
| 2018-08-17 | $29.70 | $30.70 | $29.65 | $30.60 | $28.47 | 66,306 |
| 2018-08-16 | $30.50 | $31.05 | $29.55 | $29.65 | $27.58 | 62,260 |
| 2018-08-15 | $31.00 | $31.25 | $30.15 | $30.45 | $28.33 | 48,708 |
| 2018-08-14 | $30.50 | $31.58 | $30.40 | $31.25 | $29.07 | 58,447 |
| 2018-08-13 | $30.95 | $31.30 | $30.25 | $30.40 | $28.28 | 56,279 |
| 2018-08-10 | $30.25 | $31.20 | $30.15 | $31.05 | $28.89 | 67,658 |
| 2018-08-09 | $30.05 | $30.80 | $29.85 | $30.25 | $28.14 | 46,039 |
| 2018-08-08 | $30.55 | $30.55 | $29.85 | $30.00 | $27.91 | 50,200 |
| 2018-08-07 | $30.90 | $30.90 | $29.85 | $30.40 | $28.28 | 56,595 |
| 2018-08-06 | $30.15 | $31.40 | $29.88 | $30.95 | $28.79 | 85,940 |
| 2018-08-03 | $31.50 | $31.50 | $29.80 | $30.10 | $28.00 | 89,580 |
| 2018-08-02 | $31.55 | $33.45 | $30.75 | $31.30 | $29.12 | 189,338 |
| 2018-08-01 | $27.50 | $31.95 | $27.50 | $31.85 | $29.63 | 302,502 |
| 2018-07-31 | $26.15 | $26.25 | $25.40 | $25.85 | $24.05 | 82,299 |
| 2018-07-30 | $26.25 | $26.75 | $25.75 | $26.10 | $24.28 | 109,330 |
| 2018-07-27 | $28.00 | $28.15 | $26.17 | $26.35 | $24.51 | 65,468 |
| 2018-07-26 | $27.85 | $28.25 | $27.45 | $28.00 | $26.05 | 62,049 |
| 2018-07-25 | $27.45 | $28.00 | $27.18 | $27.85 | $25.91 | 57,244 |
| 2018-07-24 | $27.85 | $28.25 | $27.25 | $27.45 | $25.54 | 68,997 |
| 2018-07-23 | $27.45 | $28.20 | $27.31 | $27.80 | $25.86 | 134,933 |
| 2018-07-20 | $28.10 | $28.30 | $27.05 | $27.35 | $25.44 | 109,824 |
| 2018-07-19 | $27.20 | $28.65 | $25.80 | $28.15 | $26.19 | 249,077 |
| 2018-07-18 | $28.10 | $28.50 | $27.10 | $27.35 | $25.44 | 205,152 |
| 2018-07-17 | $28.35 | $29.00 | $28.00 | $28.35 | $26.37 | 57,442 |
| 2018-07-16 | $28.60 | $28.80 | $28.10 | $28.43 | $26.45 | 57,460 |
| 2018-07-13 | $29.30 | $29.60 | $28.30 | $28.60 | $26.61 | 87,742 |
| 2018-07-12 | $30.60 | $30.70 | $29.55 | $29.60 | $27.54 | 109,136 |
| 2018-07-11 | $30.20 | $30.50 | $29.40 | $30.30 | $28.19 | 90,669 |
| 2018-07-10 | $29.65 | $30.25 | $29.25 | $30.10 | $28.00 | 108,032 |
| 2018-07-09 | $28.80 | $29.75 | $28.34 | $29.60 | $27.54 | 154,632 |
| 2018-07-06 | $28.40 | $28.60 | $28.00 | $28.30 | $26.33 | 120,738 |
| 2018-07-05 | $29.00 | $30.35 | $27.90 | $28.25 | $26.28 | 119,656 |
| 2018-07-03 | $28.15 | $29.25 | $27.80 | $28.80 | $26.79 | 100,575 |
| 2018-07-02 | $29.85 | $29.85 | $27.05 | $28.05 | $26.09 | 237,584 |
| 2018-06-29 | $30.60 | $31.75 | $29.80 | $30.00 | $27.91 | 145,860 |
| 2018-06-28 | $30.45 | $31.55 | $30.21 | $30.30 | $28.19 | 139,206 |
| 2018-06-27 | $29.60 | $30.80 | $29.51 | $30.30 | $28.19 | 169,054 |
| 2018-06-26 | $29.90 | $29.90 | $28.80 | $29.55 | $27.49 | 144,108 |
| 2018-06-25 | $28.55 | $30.35 | $28.45 | $29.60 | $27.54 | 236,926 |
| 2018-06-22 | $28.90 | $28.95 | $27.66 | $28.55 | $26.56 | 954,112 |
| 2018-06-21 | $29.35 | $29.35 | $28.45 | $28.85 | $26.84 | 117,915 |
| 2018-06-20 | $29.05 | $29.60 | $28.78 | $29.30 | $27.26 | 70,320 |
| 2018-06-19 | $29.05 | $29.70 | $28.55 | $29.05 | $27.03 | 112,291 |
| 2018-06-18 | $29.50 | $29.95 | $28.55 | $29.40 | $27.35 | 101,310 |
| 2018-06-15 | $28.70 | $29.70 | $28.45 | $29.65 | $27.58 | 88,122 |
| 2018-06-14 | $28.60 | $28.85 | $28.15 | $28.60 | $26.61 | 55,738 |
| 2018-06-13 | $29.65 | $30.30 | $28.60 | $28.60 | $26.61 | 70,570 |
| 2018-06-12 | $28.55 | $30.15 | $28.55 | $29.45 | $27.40 | 91,974 |
| 2018-06-11 | $28.50 | $29.09 | $28.50 | $28.60 | $26.61 | 79,723 |
| 2018-06-08 | $28.20 | $29.00 | $28.20 | $28.60 | $26.61 | 41,574 |
| 2018-06-07 | $27.95 | $28.75 | $27.51 | $28.30 | $26.33 | 67,543 |
| 2018-06-06 | $28.35 | $28.50 | $27.70 | $27.80 | $25.86 | 58,520 |
| 2018-06-05 | $28.25 | $28.60 | $27.55 | $28.35 | $26.37 | 62,232 |
| 2018-06-04 | $29.10 | $29.75 | $28.05 | $28.40 | $26.42 | 84,352 |
| 2018-06-01 | $28.35 | $29.75 | $27.50 | $28.95 | $26.93 | 120,498 |
| 2018-05-31 | $27.10 | $28.40 | $27.10 | $28.20 | $26.23 | 133,596 |
| 2018-05-30 | $27.30 | $27.35 | $26.70 | $27.00 | $25.12 | 109,829 |
| 2018-05-29 | $27.20 | $27.70 | $26.60 | $27.20 | $25.19 | 82,179 |
| 2018-05-25 | $27.20 | $27.70 | $26.50 | $27.45 | $25.42 | 93,611 |
| 2018-05-24 | $26.85 | $27.95 | $26.50 | $27.30 | $25.28 | 97,074 |
| 2018-05-23 | $26.70 | $27.35 | $26.70 | $26.85 | $24.87 | 65,874 |
| 2018-05-22 | $26.85 | $27.25 | $26.65 | $26.90 | $24.91 | 85,184 |
| 2018-05-21 | $26.65 | $26.90 | $26.15 | $26.80 | $24.82 | 93,656 |
| 2018-05-18 | $26.60 | $26.72 | $26.25 | $26.65 | $24.68 | 49,554 |
| 2018-05-17 | $27.15 | $27.18 | $26.25 | $26.55 | $24.59 | 55,616 |
| 2018-05-16 | $26.90 | $27.85 | $26.90 | $27.00 | $25.01 | 73,785 |
| 2018-05-15 | $26.30 | $27.10 | $26.15 | $26.90 | $24.91 | 60,332 |
| 2018-05-14 | $26.65 | $26.75 | $26.05 | $26.25 | $24.31 | 86,094 |
| 2018-05-11 | $26.55 | $27.35 | $26.35 | $26.65 | $24.68 | 76,194 |
| 2018-05-10 | $27.50 | $27.90 | $26.60 | $26.75 | $24.78 | 208,016 |
| 2018-05-09 | $26.35 | $27.35 | $26.15 | $27.30 | $25.28 | 98,003 |
| 2018-05-08 | $27.05 | $27.05 | $26.10 | $26.40 | $24.45 | 63,427 |
| 2018-05-07 | $25.25 | $27.20 | $25.25 | $26.95 | $24.96 | 89,869 |
| 2018-05-04 | $24.90 | $25.80 | $24.75 | $25.25 | $23.39 | 67,727 |
| 2018-05-03 | $26.50 | $27.20 | $24.90 | $24.90 | $23.06 | 102,507 |
| 2018-05-02 | $25.55 | $26.60 | $24.85 | $26.50 | $24.54 | 124,646 |
| 2018-05-01 | $23.95 | $25.55 | $23.75 | $25.35 | $23.48 | 89,412 |
| 2018-04-30 | $24.95 | $26.08 | $23.85 | $23.85 | $22.09 | 139,941 |
| 2018-04-27 | $24.40 | $26.70 | $24.40 | $24.70 | $22.88 | 157,342 |
| 2018-04-26 | $23.85 | $24.45 | $23.25 | $24.15 | $22.37 | 109,393 |
| 2018-04-25 | $22.25 | $24.00 | $21.74 | $23.85 | $22.09 | 141,629 |
| 2018-04-24 | $22.50 | $22.50 | $20.90 | $21.00 | $19.45 | 61,013 |
| 2018-04-23 | $21.60 | $22.70 | $21.10 | $22.45 | $20.79 | 51,481 |
| 2018-04-20 | $21.90 | $21.90 | $21.50 | $21.65 | $20.05 | 25,653 |
| 2018-04-19 | $21.85 | $22.08 | $21.55 | $21.90 | $20.28 | 26,609 |
| 2018-04-18 | $21.20 | $22.15 | $21.20 | $21.85 | $20.24 | 41,567 |
| 2018-04-17 | $21.65 | $21.90 | $21.10 | $21.25 | $19.68 | 25,007 |
| 2018-04-16 | $21.70 | $21.75 | $21.35 | $21.55 | $19.96 | 26,667 |
| 2018-04-13 | $21.50 | $21.65 | $21.05 | $21.50 | $19.91 | 33,301 |
| 2018-04-12 | $21.80 | $21.80 | $21.20 | $21.35 | $19.77 | 18,077 |
| 2018-04-11 | $21.75 | $21.90 | $21.20 | $21.50 | $19.91 | 16,099 |
| 2018-04-10 | $21.25 | $21.75 | $20.95 | $21.70 | $20.10 | 28,283 |
| 2018-04-09 | $22.65 | $22.65 | $20.35 | $20.80 | $19.26 | 76,135 |
| 2018-04-06 | $22.35 | $22.80 | $21.85 | $22.70 | $21.02 | 52,746 |
| 2018-04-05 | $22.25 | $22.50 | $21.65 | $22.40 | $20.75 | 42,550 |
| 2018-04-04 | $21.15 | $22.40 | $21.00 | $22.25 | $20.61 | 87,126 |
| 2018-04-03 | $20.25 | $21.35 | $20.25 | $21.10 | $19.54 | 40,417 |
| 2018-04-02 | $21.55 | $21.55 | $20.10 | $20.25 | $18.76 | 34,744 |
| 2018-03-29 | $20.45 | $21.70 | $20.45 | $21.45 | $19.87 | 35,558 |
| 2018-03-28 | $21.25 | $21.25 | $20.05 | $20.20 | $18.71 | 35,203 |
| 2018-03-27 | $20.60 | $21.70 | $20.55 | $21.25 | $19.68 | 41,687 |
| 2018-03-26 | $20.75 | $21.60 | $19.80 | $20.55 | $19.03 | 94,108 |
| 2018-03-23 | $20.60 | $21.35 | $20.50 | $20.85 | $19.31 | 62,185 |
| 2018-03-22 | $20.75 | $21.35 | $20.12 | $20.65 | $19.13 | 22,263 |
| 2018-03-21 | $21.50 | $21.83 | $20.86 | $21.20 | $19.63 | 35,463 |
| 2018-03-20 | $22.00 | $22.00 | $21.35 | $21.70 | $20.10 | 35,752 |
| 2018-03-19 | $21.45 | $22.00 | $21.05 | $21.95 | $20.33 | 61,174 |
| 2018-03-16 | $21.40 | $21.75 | $21.15 | $21.40 | $19.82 | 42,242 |
| 2018-03-15 | $20.95 | $21.30 | $20.33 | $21.30 | $19.73 | 25,768 |
| 2018-03-14 | $21.05 | $21.05 | $20.50 | $21.00 | $19.45 | 20,145 |
| 2018-03-13 | $21.20 | $21.33 | $20.68 | $20.90 | $19.36 | 18,325 |
| 2018-03-12 | $21.10 | $21.75 | $20.85 | $21.20 | $19.63 | 34,388 |
| 2018-03-09 | $20.85 | $21.45 | $20.60 | $21.05 | $19.50 | 23,702 |
| 2018-03-08 | $21.20 | $21.55 | $20.35 | $20.60 | $19.08 | 20,303 |
| 2018-03-07 | $21.00 | $21.70 | $20.70 | $21.20 | $19.63 | 24,543 |
| 2018-03-06 | $21.55 | $21.55 | $20.80 | $21.05 | $19.50 | 44,352 |
| 2018-03-05 | $19.95 | $21.60 | $19.65 | $21.40 | $19.82 | 118,317 |
| 2018-03-02 | $19.00 | $19.95 | $18.93 | $19.40 | $17.97 | 136,711 |
| 2018-03-01 | $18.60 | $19.05 | $18.31 | $19.05 | $17.64 | 82,294 |
| 2018-02-28 | $18.50 | $18.50 | $17.71 | $18.40 | $17.04 | 53,235 |
| 2018-02-27 | $18.25 | $18.95 | $18.25 | $18.50 | $17.13 | 32,644 |
| 2018-02-26 | $18.65 | $18.98 | $18.05 | $18.15 | $16.81 | 32,858 |
| 2018-02-23 | $17.95 | $18.60 | $17.62 | $18.50 | $17.03 | 36,198 |
| 2018-02-22 | $18.20 | $18.70 | $17.25 | $17.75 | $16.34 | 33,755 |
| 2018-02-21 | $16.75 | $19.45 | $16.75 | $18.05 | $16.62 | 79,311 |
| 2018-02-20 | $16.30 | $16.73 | $16.08 | $16.25 | $14.96 | 34,595 |
| 2018-02-16 | $16.60 | $16.81 | $16.20 | $16.50 | $15.19 | 17,703 |
| 2018-02-15 | $16.85 | $17.00 | $16.10 | $16.65 | $15.33 | 22,008 |
| 2018-02-14 | $16.60 | $16.80 | $16.41 | $16.50 | $15.19 | 14,473 |
| 2018-02-13 | $16.40 | $16.70 | $16.23 | $16.70 | $15.37 | 10,622 |
| 2018-02-12 | $16.00 | $16.65 | $15.88 | $16.45 | $15.14 | 17,753 |
| 2018-02-09 | $16.45 | $16.65 | $15.90 | $15.95 | $14.68 | 20,634 |
| 2018-02-08 | $16.90 | $17.14 | $16.30 | $16.35 | $15.05 | 24,768 |
| 2018-02-07 | $16.65 | $17.02 | $16.55 | $16.90 | $15.56 | 22,759 |
| 2018-02-06 | $16.00 | $16.70 | $16.00 | $16.55 | $15.24 | 20,521 |
| 2018-02-05 | $16.80 | $17.55 | $15.00 | $16.15 | $14.87 | 93,616 |
| 2018-02-02 | $16.80 | $17.60 | $16.65 | $17.15 | $15.79 | 25,030 |
| 2018-02-01 | $17.10 | $17.50 | $16.80 | $17.00 | $15.65 | 37,129 |
| 2018-01-31 | $17.85 | $18.00 | $17.20 | $17.20 | $15.83 | 27,810 |
| 2018-01-30 | $17.95 | $18.20 | $17.61 | $17.85 | $16.43 | 24,679 |
| 2018-01-29 | $17.25 | $18.30 | $17.10 | $17.95 | $16.52 | 52,056 |
| 2018-01-26 | $18.50 | $18.50 | $17.60 | $17.60 | $16.20 | 26,925 |
| 2018-01-25 | $18.80 | $18.80 | $18.25 | $18.35 | $16.89 | 12,782 |
| 2018-01-24 | $18.70 | $19.09 | $18.65 | $18.85 | $17.35 | 11,711 |
| 2018-01-23 | $19.35 | $19.35 | $18.75 | $18.75 | $17.26 | 18,065 |
| 2018-01-22 | $19.10 | $19.58 | $18.68 | $19.30 | $17.77 | 31,796 |
| 2018-01-19 | $18.85 | $19.30 | $18.50 | $19.15 | $17.63 | 17,763 |
| 2018-01-18 | $19.05 | $19.05 | $18.30 | $18.85 | $17.35 | 22,462 |
| 2018-01-17 | $18.80 | $19.20 | $18.75 | $19.10 | $17.58 | 16,003 |
| 2018-01-16 | $19.35 | $19.40 | $18.55 | $18.75 | $17.26 | 37,402 |
| 2018-01-12 | $19.85 | $19.92 | $19.25 | $19.35 | $17.81 | 24,934 |
| 2018-01-11 | $19.45 | $20.00 | $19.39 | $19.85 | $18.27 | 23,389 |
| 2018-01-10 | $19.60 | $19.60 | $19.25 | $19.50 | $17.95 | 20,070 |
| 2018-01-09 | $20.75 | $20.83 | $19.50 | $19.70 | $18.14 | 23,400 |
| 2018-01-08 | $20.90 | $20.95 | $20.25 | $20.75 | $19.10 | 69,538 |
| 2018-01-05 | $19.35 | $20.79 | $19.35 | $20.65 | $19.01 | 76,529 |
| 2018-01-04 | $19.70 | $19.97 | $19.02 | $19.40 | $17.86 | 35,911 |
| 2018-01-03 | $19.85 | $20.00 | $19.15 | $19.65 | $18.09 | 60,572 |
| 2018-01-02 | $18.95 | $19.95 | $18.94 | $19.80 | $18.23 | 41,273 |
| 2017-12-29 | $18.75 | $19.00 | $18.50 | $18.90 | $17.40 | 41,431 |
| 2017-12-28 | $18.50 | $18.90 | $18.50 | $18.75 | $17.26 | 32,112 |
| 2017-12-27 | $18.40 | $18.75 | $18.35 | $18.75 | $17.26 | 15,565 |
| 2017-12-26 | $18.65 | $18.75 | $18.35 | $18.35 | $16.89 | 17,774 |
| 2017-12-22 | $18.55 | $18.75 | $18.22 | $18.75 | $17.26 | 21,740 |
| 2017-12-21 | $18.50 | $18.85 | $18.25 | $18.55 | $17.08 | 25,742 |
| 2017-12-20 | $19.15 | $19.15 | $18.40 | $18.60 | $17.12 | 13,490 |
| 2017-12-19 | $18.60 | $19.25 | $18.43 | $19.10 | $17.58 | 26,212 |
| 2017-12-18 | $18.15 | $18.56 | $18.05 | $18.45 | $16.99 | 37,630 |
| 2017-12-15 | $18.10 | $18.35 | $18.00 | $18.10 | $16.66 | 56,375 |
| 2017-12-14 | $18.05 | $18.25 | $17.75 | $18.05 | $16.62 | 31,308 |
| 2017-12-13 | $17.90 | $18.25 | $17.88 | $18.00 | $16.57 | 15,631 |
| 2017-12-12 | $17.90 | $18.20 | $17.70 | $17.95 | $16.52 | 18,230 |
| 2017-12-11 | $18.00 | $18.20 | $17.85 | $17.95 | $16.52 | 27,392 |
| 2017-12-08 | $17.90 | $18.20 | $17.90 | $18.10 | $16.66 | 17,554 |
| 2017-12-07 | $17.90 | $18.25 | $17.60 | $17.90 | $16.48 | 34,977 |
| 2017-12-06 | $18.00 | $18.25 | $17.75 | $17.80 | $16.39 | 26,433 |
| 2017-12-05 | $18.10 | $18.25 | $17.33 | $18.00 | $16.57 | 26,546 |
| 2017-12-04 | $17.80 | $18.13 | $17.80 | $18.00 | $16.57 | 29,463 |
| 2017-12-01 | $17.50 | $17.75 | $16.70 | $17.60 | $16.20 | 40,946 |
| 2017-11-30 | $17.60 | $18.30 | $17.10 | $17.70 | $16.29 | 22,897 |
| 2017-11-29 | $17.80 | $17.80 | $17.10 | $17.65 | $16.25 | 33,597 |
| 2017-11-28 | $17.75 | $18.05 | $17.60 | $17.80 | $16.39 | 48,775 |
| 2017-11-27 | $19.50 | $19.50 | $17.80 | $17.85 | $16.43 | 114,238 |
| 2017-11-24 | $19.05 | $19.85 | $18.70 | $19.80 | $18.23 | 24,968 |
| 2017-11-22 | $19.35 | $19.56 | $19.05 | $19.15 | $17.53 | 28,924 |
| 2017-11-21 | $19.75 | $20.00 | $19.55 | $19.55 | $17.90 | 24,556 |
| 2017-11-20 | $19.75 | $20.15 | $19.25 | $19.70 | $18.04 | 117,261 |
| 2017-11-17 | $18.60 | $19.75 | $18.50 | $19.75 | $18.08 | 85,433 |
| 2017-11-16 | $18.45 | $18.85 | $18.40 | $18.50 | $16.94 | 20,032 |
| 2017-11-15 | $18.35 | $18.55 | $18.20 | $18.40 | $16.85 | 18,163 |
| 2017-11-14 | $18.90 | $19.10 | $18.20 | $18.40 | $16.85 | 31,840 |
| 2017-11-13 | $18.05 | $19.25 | $18.00 | $18.85 | $17.26 | 70,552 |
| 2017-11-10 | $17.90 | $18.25 | $17.80 | $18.10 | $16.57 | 23,467 |
| 2017-11-09 | $18.05 | $18.20 | $17.70 | $17.85 | $16.34 | 23,802 |
| 2017-11-08 | $17.90 | $18.45 | $17.45 | $18.15 | $16.62 | 61,438 |
| 2017-11-07 | $16.70 | $18.13 | $16.60 | $17.95 | $16.43 | 70,685 |
| 2017-11-06 | $17.45 | $17.49 | $16.25 | $16.75 | $15.33 | 84,098 |
| 2017-11-03 | $18.30 | $18.30 | $17.15 | $17.65 | $16.16 | 41,636 |
| 2017-11-02 | $18.10 | $18.75 | $17.65 | $18.15 | $16.62 | 40,057 |
| 2017-11-01 | $18.40 | $18.80 | $17.85 | $18.15 | $16.62 | 50,265 |
| 2017-10-31 | $16.90 | $18.60 | $16.75 | $18.30 | $16.75 | 87,727 |
| 2017-10-30 | $18.75 | $20.10 | $16.50 | $16.70 | $15.29 | 252,616 |
| 2017-10-27 | $15.90 | $17.85 | $15.90 | $17.80 | $16.30 | 144,022 |
| 2017-10-26 | $14.50 | $15.90 | $14.50 | $15.85 | $14.51 | 126,708 |
| 2017-10-25 | $14.55 | $14.75 | $14.32 | $14.45 | $13.23 | 124,211 |
| 2017-10-24 | $14.25 | $14.30 | $14.13 | $14.28 | $13.07 | 30,769 |
| 2017-10-23 | $14.50 | $14.50 | $14.09 | $14.25 | $13.05 | 34,269 |
| 2017-10-20 | $14.35 | $14.55 | $14.23 | $14.35 | $13.14 | 15,528 |
| 2017-10-19 | $14.05 | $14.50 | $13.90 | $14.50 | $13.27 | 38,688 |
| 2017-10-18 | $14.15 | $14.30 | $13.98 | $14.05 | $12.86 | 10,409 |
| 2017-10-17 | $14.50 | $14.50 | $14.00 | $14.15 | $12.95 | 23,974 |
| 2017-10-16 | $14.50 | $14.55 | $14.40 | $14.55 | $13.32 | 17,388 |
| 2017-10-13 | $14.45 | $14.55 | $14.40 | $14.45 | $13.23 | 8,322 |
| 2017-10-12 | $14.45 | $14.65 | $14.44 | $14.55 | $13.32 | 8,288 |
| 2017-10-11 | $14.61 | $14.71 | $14.50 | $14.50 | $13.27 | 20,553 |
| 2017-10-10 | $14.60 | $14.75 | $14.40 | $14.65 | $13.41 | 56,508 |
| 2017-10-09 | $14.70 | $14.75 | $14.40 | $14.75 | $13.50 | 31,178 |
| 2017-10-06 | $14.30 | $14.55 | $14.20 | $14.55 | $13.32 | 13,146 |
| 2017-10-05 | $14.40 | $14.50 | $14.15 | $14.50 | $13.27 | 13,002 |
| 2017-10-04 | $13.90 | $14.40 | $13.85 | $14.35 | $13.14 | 20,421 |
| 2017-10-03 | $13.55 | $13.89 | $13.55 | $13.80 | $12.63 | 11,329 |
| 2017-10-02 | $13.40 | $13.60 | $13.40 | $13.55 | $12.41 | 15,901 |
| 2017-09-29 | $13.15 | $13.50 | $13.15 | $13.40 | $12.27 | 17,667 |
| 2017-09-28 | $13.46 | $13.62 | $13.10 | $13.10 | $11.99 | 39,837 |
| 2017-09-27 | $13.65 | $13.75 | $13.48 | $13.75 | $12.59 | 9,114 |
| 2017-09-26 | $13.70 | $13.75 | $13.40 | $13.40 | $12.27 | 26,053 |
| 2017-09-25 | $13.85 | $14.08 | $13.75 | $13.75 | $12.59 | 15,009 |
| 2017-09-22 | $13.90 | $14.15 | $13.75 | $13.80 | $12.63 | 20,760 |
| 2017-09-21 | $13.65 | $13.85 | $13.60 | $13.85 | $12.68 | 24,131 |
| 2017-09-20 | $13.50 | $13.60 | $13.35 | $13.55 | $12.41 | 14,699 |
| 2017-09-19 | $13.70 | $13.84 | $13.35 | $13.50 | $12.36 | 36,481 |
| 2017-09-18 | $14.10 | $14.10 | $13.60 | $13.60 | $12.45 | 12,208 |
| 2017-09-15 | $13.55 | $13.95 | $13.41 | $13.90 | $12.73 | 25,822 |
| 2017-09-14 | $13.65 | $13.70 | $13.40 | $13.45 | $12.31 | 12,708 |
| 2017-09-13 | $13.40 | $13.75 | $13.40 | $13.75 | $12.59 | 19,259 |
| 2017-09-12 | $13.45 | $13.80 | $13.30 | $13.40 | $12.27 | 26,801 |
| 2017-09-11 | $12.95 | $13.50 | $12.95 | $13.20 | $12.08 | 26,031 |
| 2017-09-08 | $12.95 | $13.15 | $12.80 | $13.00 | $11.90 | 15,095 |
| 2017-09-07 | $13.10 | $13.35 | $12.83 | $13.05 | $11.95 | 17,380 |
| 2017-09-06 | $13.30 | $13.30 | $12.85 | $13.05 | $11.95 | 16,130 |
| 2017-09-05 | $13.30 | $13.55 | $13.30 | $13.35 | $12.22 | 25,430 |
| 2017-09-01 | $12.90 | $13.25 | $12.90 | $13.15 | $12.04 | 25,800 |
| 2017-08-31 | $13.10 | $13.30 | $12.90 | $12.90 | $11.81 | 29,500 |
| 2017-08-30 | $13.10 | $13.35 | $13.10 | $13.15 | $12.04 | 10,064 |
| 2017-08-29 | $13.20 | $13.35 | $13.10 | $13.15 | $12.04 | 26,935 |
| 2017-08-28 | $13.65 | $13.65 | $13.15 | $13.20 | $12.08 | 41,245 |
| 2017-08-25 | $13.55 | $13.95 | $13.55 | $13.78 | $12.61 | 12,141 |
| 2017-08-24 | $13.90 | $13.90 | $13.50 | $13.50 | $12.26 | 18,078 |
| 2017-08-23 | $13.75 | $13.85 | $13.70 | $13.83 | $12.56 | 12,359 |
| 2017-08-22 | $13.85 | $13.92 | $13.75 | $13.75 | $12.49 | 7,680 |
| 2017-08-21 | $13.95 | $13.95 | $13.80 | $13.80 | $12.53 | 16,100 |
| 2017-08-18 | $13.90 | $13.95 | $13.80 | $13.85 | $12.58 | 10,400 |
| 2017-08-17 | $13.85 | $14.10 | $13.80 | $13.90 | $12.62 | 19,993 |
| 2017-08-16 | $13.90 | $14.23 | $13.80 | $13.85 | $12.58 | 25,668 |
| 2017-08-15 | $13.65 | $13.75 | $13.40 | $13.75 | $12.49 | 31,508 |
| 2017-08-14 | $14.00 | $14.15 | $13.50 | $13.65 | $12.40 | 21,183 |
| 2017-08-11 | $13.60 | $14.15 | $13.60 | $14.05 | $12.76 | 18,138 |
| 2017-08-10 | $13.50 | $13.73 | $13.50 | $13.65 | $12.40 | 17,761 |
| 2017-08-09 | $13.75 | $13.85 | $13.60 | $13.75 | $12.49 | 11,828 |
| 2017-08-08 | $14.15 | $14.20 | $13.75 | $13.85 | $12.58 | 38,525 |
| 2017-08-07 | $14.05 | $14.30 | $13.99 | $14.10 | $12.81 | 62,130 |
| 2017-08-04 | $14.00 | $14.15 | $13.90 | $14.05 | $12.76 | 34,466 |
| 2017-08-03 | $14.00 | $14.25 | $13.90 | $13.90 | $12.62 | 19,421 |
| 2017-08-02 | $14.10 | $14.10 | $13.95 | $14.00 | $12.72 | 13,065 |
| 2017-08-01 | $14.10 | $14.30 | $13.75 | $14.10 | $12.81 | 37,758 |
| 2017-07-31 | $14.20 | $14.20 | $13.75 | $13.95 | $12.67 | 27,658 |
| 2017-07-28 | $14.15 | $14.30 | $13.95 | $14.05 | $12.76 | 28,803 |
| 2017-07-27 | $14.50 | $14.75 | $14.20 | $14.20 | $12.90 | 43,485 |
| 2017-07-26 | $13.65 | $15.00 | $13.61 | $14.40 | $13.08 | 115,500 |
| 2017-07-25 | $12.75 | $13.15 | $12.69 | $13.00 | $11.81 | 28,281 |
| 2017-07-24 | $12.55 | $12.75 | $12.40 | $12.70 | $11.53 | 16,231 |
| 2017-07-21 | $12.55 | $12.70 | $12.45 | $12.55 | $11.40 | 47,656 |
| 2017-07-20 | $12.60 | $12.75 | $12.55 | $12.65 | $11.49 | 14,560 |
| 2017-07-19 | $12.35 | $12.60 | $12.35 | $12.50 | $11.35 | 10,471 |
| 2017-07-18 | $12.30 | $12.40 | $12.20 | $12.35 | $11.22 | 8,257 |
| 2017-07-17 | $12.80 | $12.80 | $12.30 | $12.40 | $11.26 | 30,523 |
| 2017-07-14 | $12.85 | $12.93 | $12.55 | $12.70 | $11.53 | 9,289 |
| 2017-07-13 | $12.70 | $13.05 | $12.70 | $12.90 | $11.72 | 26,816 |
| 2017-07-12 | $12.75 | $12.85 | $12.50 | $12.70 | $11.53 | 21,277 |
| 2017-07-11 | $12.90 | $12.95 | $12.70 | $12.70 | $11.53 | 9,673 |
| 2017-07-10 | $12.90 | $13.05 | $12.80 | $12.80 | $11.63 | 20,666 |
| 2017-07-07 | $12.80 | $12.95 | $12.80 | $12.85 | $11.67 | 17,453 |
| 2017-07-06 | $12.75 | $13.00 | $12.65 | $12.80 | $11.63 | 30,182 |
| 2017-07-05 | $13.25 | $13.30 | $12.85 | $12.85 | $11.67 | 13,650 |
| 2017-07-03 | $13.50 | $13.50 | $12.89 | $13.20 | $11.99 | 15,567 |
| 2017-06-30 | $13.35 | $13.55 | $13.15 | $13.45 | $12.22 | 13,552 |
| 2017-06-29 | $13.50 | $13.60 | $12.87 | $13.35 | $12.13 | 33,635 |
| 2017-06-28 | $12.75 | $13.80 | $12.75 | $13.35 | $12.13 | 28,185 |
| 2017-06-27 | $12.50 | $12.95 | $12.50 | $12.75 | $11.58 | 13,520 |
| 2017-06-26 | $12.50 | $12.75 | $12.40 | $12.65 | $11.49 | 44,647 |
| 2017-06-23 | $13.20 | $13.20 | $12.70 | $12.70 | $11.53 | 27,001 |
| 2017-06-22 | $13.25 | $13.40 | $12.90 | $13.10 | $11.90 | 26,701 |
| 2017-06-21 | $13.30 | $13.40 | $13.15 | $13.30 | $12.08 | 16,154 |
| 2017-06-20 | $13.45 | $13.69 | $13.25 | $13.35 | $12.13 | 18,191 |
| 2017-06-19 | $14.00 | $14.00 | $13.55 | $13.70 | $12.44 | 38,923 |
| 2017-06-16 | $13.85 | $13.85 | $13.55 | $13.60 | $12.35 | 15,620 |
| 2017-06-15 | $14.20 | $14.68 | $13.90 | $14.00 | $12.72 | 22,060 |
| 2017-06-14 | $14.00 | $14.30 | $14.00 | $14.25 | $12.94 | 18,923 |
| 2017-06-13 | $14.00 | $14.20 | $13.95 | $14.15 | $12.85 | 18,718 |
| 2017-06-12 | $13.70 | $14.10 | $13.65 | $13.90 | $12.62 | 45,248 |
| 2017-06-09 | $14.20 | $14.50 | $14.15 | $14.15 | $12.85 | 15,139 |
| 2017-06-08 | $14.30 | $14.45 | $13.90 | $14.40 | $13.08 | 32,290 |
| 2017-06-07 | $14.20 | $14.40 | $13.71 | $14.25 | $12.94 | 51,311 |
| 2017-06-06 | $14.75 | $14.75 | $14.20 | $14.40 | $13.08 | 23,473 |
| 2017-06-05 | $14.70 | $14.90 | $14.48 | $14.65 | $13.31 | 31,708 |
| 2017-06-02 | $14.50 | $14.69 | $14.20 | $14.55 | $13.22 | 36,974 |
| 2017-06-01 | $14.30 | $14.60 | $14.20 | $14.45 | $13.12 | 17,472 |
| 2017-05-31 | $14.30 | $14.60 | $14.06 | $14.25 | $12.94 | 33,807 |
| 2017-05-30 | $13.80 | $14.55 | $13.75 | $14.30 | $12.99 | 56,918 |
| 2017-05-26 | $13.95 | $14.10 | $13.90 | $14.05 | $12.76 | 13,972 |
| 2017-05-25 | $14.05 | $14.35 | $13.72 | $14.00 | $12.72 | 33,405 |
| 2017-05-24 | $13.80 | $14.15 | $13.70 | $14.05 | $12.66 | 31,465 |
| 2017-05-23 | $13.60 | $13.85 | $13.55 | $13.80 | $12.44 | 31,020 |
| 2017-05-22 | $13.60 | $13.80 | $13.05 | $13.70 | $12.35 | 69,323 |
| 2017-05-19 | $13.70 | $13.95 | $13.50 | $13.85 | $12.48 | 48,920 |
| 2017-05-18 | $13.75 | $14.00 | $13.60 | $13.80 | $12.44 | 18,524 |
| 2017-05-17 | $14.25 | $14.37 | $13.65 | $13.85 | $12.48 | 41,166 |
| 2017-05-16 | $14.80 | $14.91 | $14.35 | $14.55 | $13.11 | 30,086 |
| 2017-05-15 | $14.30 | $15.04 | $14.25 | $14.80 | $13.34 | 78,798 |
| 2017-05-12 | $14.85 | $14.85 | $14.20 | $14.30 | $12.89 | 52,334 |
| 2017-05-11 | $14.50 | $15.15 | $14.50 | $15.05 | $13.56 | 35,453 |
| 2017-05-10 | $15.40 | $15.43 | $14.55 | $14.90 | $13.43 | 84,627 |
| 2017-05-09 | $15.15 | $15.70 | $15.15 | $15.40 | $13.88 | 74,223 |
| 2017-05-08 | $15.45 | $15.65 | $15.00 | $15.10 | $13.61 | 111,890 |
| 2017-05-05 | $14.75 | $15.10 | $14.65 | $15.05 | $13.56 | 66,542 |
| 2017-05-04 | $14.75 | $14.95 | $14.65 | $14.80 | $13.34 | 32,832 |
| 2017-05-03 | $15.00 | $15.05 | $14.60 | $14.85 | $13.38 | 81,646 |
| 2017-05-02 | $15.00 | $15.15 | $14.85 | $15.00 | $13.52 | 69,422 |
| 2017-05-01 | $14.55 | $15.20 | $14.50 | $14.85 | $13.38 | 174,883 |
| 2017-04-28 | $13.95 | $14.25 | $13.95 | $14.20 | $12.80 | 51,199 |
| 2017-04-27 | $13.95 | $14.00 | $13.80 | $13.95 | $12.57 | 47,697 |
| 2017-04-26 | $13.95 | $14.35 | $13.75 | $13.93 | $12.55 | 48,918 |
| 2017-04-25 | $13.45 | $14.14 | $13.35 | $13.80 | $12.44 | 157,725 |
| 2017-04-24 | $12.25 | $13.40 | $12.25 | $13.35 | $12.03 | 135,895 |
| 2017-04-21 | $11.50 | $12.30 | $11.30 | $12.00 | $10.81 | 73,768 |
| 2017-04-20 | $10.85 | $11.00 | $10.75 | $10.90 | $9.82 | 30,895 |
| 2017-04-19 | $11.00 | $11.20 | $10.80 | $10.85 | $9.78 | 456 |
| 2017-04-18 | $11.00 | $11.00 | $10.85 | $11.00 | $9.91 | 294 |
| 2017-04-17 | $11.15 | $11.20 | $11.00 | $11.00 | $9.91 | 6,621 |
| 2017-04-13 | $11.04 | $11.10 | $11.00 | $11.05 | $9.96 | 5,945 |
| 2017-04-12 | $11.15 | $11.25 | $11.10 | $11.20 | $10.09 | 9,048 |
| 2017-04-11 | $11.10 | $11.30 | $11.10 | $11.20 | $10.09 | 6,246 |
| 2017-04-10 | $11.00 | $11.20 | $10.90 | $11.15 | $10.05 | 23,545 |
| 2017-04-07 | $10.80 | $11.00 | $10.70 | $10.80 | $9.73 | 16,369 |
| 2017-04-06 | $11.15 | $11.20 | $10.75 | $10.80 | $9.73 | 62,412 |
| 2017-04-05 | $10.85 | $11.10 | $10.75 | $11.05 | $9.96 | 61,128 |
| 2017-04-04 | $11.25 | $11.60 | $10.75 | $10.80 | $9.73 | 22,877 |
| 2017-04-03 | $11.55 | $11.60 | $11.33 | $11.50 | $10.36 | 48,584 |
| 2017-03-31 | $11.35 | $11.58 | $10.95 | $11.55 | $10.41 | 58,455 |
| 2017-03-30 | $11.25 | $11.40 | $11.10 | $11.15 | $10.05 | 5,688 |
| 2017-03-29 | $11.34 | $11.40 | $11.15 | $11.15 | $10.05 | 7,488 |
| 2017-03-28 | $11.25 | $11.35 | $11.20 | $11.25 | $10.14 | 7,078 |
| 2017-03-27 | $11.20 | $11.20 | $11.10 | $11.20 | $10.09 | 8,016 |
| 2017-03-24 | $11.12 | $11.45 | $11.08 | $11.10 | $10.00 | 10,235 |
| 2017-03-23 | $11.00 | $11.20 | $10.90 | $11.15 | $10.05 | 5,768 |
| 2017-03-22 | $10.95 | $11.05 | $10.40 | $11.00 | $9.91 | 9,873 |
| 2017-03-21 | $11.35 | $11.55 | $10.80 | $11.10 | $10.00 | 69,522 |
| 2017-03-20 | $10.85 | $11.30 | $10.80 | $11.30 | $10.18 | 42,208 |
| 2017-03-17 | $11.00 | $11.15 | $10.83 | $10.90 | $9.82 | 56,138 |
| 2017-03-16 | $11.15 | $11.40 | $10.80 | $11.00 | $9.91 | 10,249 |
| 2017-03-15 | $11.25 | $11.45 | $11.05 | $11.05 | $9.96 | 16,866 |
| 2017-03-14 | $11.25 | $11.30 | $10.95 | $11.15 | $10.05 | 9,808 |
| 2017-03-13 | $10.90 | $11.30 | $10.90 | $11.25 | $10.14 | 19,358 |
| 2017-03-10 | $10.80 | $10.90 | $10.55 | $10.80 | $9.73 | 53,174 |
| 2017-03-09 | $10.45 | $10.50 | $10.25 | $10.50 | $9.46 | 53,244 |
| 2017-03-08 | $10.50 | $10.53 | $10.35 | $10.35 | $9.33 | 6,257 |
| 2017-03-07 | $10.35 | $10.80 | $10.30 | $10.50 | $9.46 | 26,879 |
| 2017-03-06 | $10.55 | $10.60 | $10.25 | $10.25 | $9.24 | 24,173 |
| 2017-03-03 | $10.60 | $11.35 | $10.50 | $10.50 | $9.46 | 10,283 |
| 2017-03-02 | $10.80 | $10.80 | $10.60 | $10.60 | $9.55 | 29,565 |
| 2017-03-01 | $10.87 | $10.89 | $10.65 | $10.80 | $9.73 | 23,296 |
| 2017-02-28 | $11.25 | $11.30 | $10.70 | $10.80 | $9.73 | 30,691 |
| 2017-02-27 | $11.30 | $11.40 | $11.30 | $11.35 | $10.23 | 11,464 |
| 2017-02-24 | $11.40 | $11.42 | $11.30 | $11.30 | $10.18 | 10,644 |
| 2017-02-23 | $11.35 | $11.50 | $11.35 | $11.45 | $10.22 | 8,774 |
| 2017-02-22 | $11.35 | $11.48 | $11.35 | $11.45 | $10.22 | 18,841 |
| 2017-02-21 | $11.05 | $11.45 | $11.05 | $11.35 | $10.13 | 30,175 |
| 2017-02-17 | $11.00 | $11.20 | $10.88 | $11.05 | $9.86 | 30,203 |
| 2017-02-16 | $11.46 | $11.55 | $11.05 | $11.05 | $9.86 | 6,649 |
| 2017-02-15 | $11.10 | $11.60 | $11.10 | $11.15 | $9.95 | 33,298 |
| 2017-02-14 | $11.20 | $11.30 | $11.15 | $11.20 | $10.00 | 15,883 |
| 2017-02-13 | $11.85 | $11.85 | $11.05 | $11.10 | $9.91 | 35,479 |
| 2017-02-10 | $11.63 | $11.85 | $11.55 | $11.70 | $10.44 | 43,665 |
| 2017-02-09 | $11.15 | $11.95 | $11.15 | $11.55 | $10.31 | 93,610 |
| 2017-02-08 | $11.35 | $11.35 | $11.05 | $11.20 | $10.00 | 16,070 |
| 2017-02-07 | $11.80 | $11.80 | $11.20 | $11.20 | $10.00 | 23,981 |
| 2017-02-06 | $12.00 | $12.00 | $11.44 | $11.55 | $10.31 | 41,951 |
| 2017-02-03 | $12.05 | $12.15 | $11.90 | $11.90 | $10.62 | 25,098 |
| 2017-02-02 | $12.40 | $12.41 | $11.95 | $12.10 | $10.80 | 27,867 |
| 2017-02-01 | $12.60 | $12.80 | $12.49 | $12.50 | $11.16 | 30,310 |
| 2017-01-31 | $12.50 | $12.65 | $12.45 | $12.65 | $11.29 | 10,019 |
| 2017-01-30 | $12.55 | $12.60 | $12.45 | $12.50 | $11.16 | 16,596 |
| 2017-01-27 | $12.80 | $12.80 | $12.40 | $12.40 | $11.07 | 7,694 |
| 2017-01-26 | $12.48 | $12.70 | $12.48 | $12.70 | $11.33 | 13,538 |
| 2017-01-25 | $12.35 | $12.50 | $12.35 | $12.50 | $11.16 | 14,125 |
| 2017-01-24 | $12.39 | $12.40 | $12.25 | $12.33 | $11.00 | 6,949 |
| 2017-01-23 | $12.40 | $12.40 | $12.29 | $12.35 | $11.02 | 12,164 |
| 2017-01-20 | $12.40 | $12.60 | $12.25 | $12.25 | $10.93 | 8,438 |
| 2017-01-19 | $12.30 | $12.30 | $12.20 | $12.30 | $10.98 | 16,921 |
| 2017-01-18 | $12.50 | $12.50 | $12.20 | $12.20 | $10.89 | 13,909 |
| 2017-01-17 | $11.95 | $12.45 | $11.95 | $12.35 | $11.02 | 16,208 |
| 2017-01-13 | $11.85 | $11.95 | $11.85 | $11.90 | $10.62 | 32,372 |
| 2017-01-12 | $11.60 | $11.85 | $11.55 | $11.70 | $10.44 | 27,255 |
| 2017-01-11 | $11.65 | $11.65 | $11.50 | $11.56 | $10.31 | 8,484 |
| 2017-01-10 | $11.76 | $11.80 | $11.60 | $11.70 | $10.44 | 26,634 |
| 2017-01-09 | $11.65 | $11.77 | $11.65 | $11.70 | $10.44 | 21,084 |
| 2017-01-06 | $11.70 | $11.73 | $11.45 | $11.70 | $10.44 | 20,884 |
| 2017-01-05 | $11.80 | $11.90 | $11.75 | $11.75 | $10.49 | 17,790 |
| 2017-01-04 | $11.65 | $11.90 | $11.65 | $11.75 | $10.49 | 45,076 |
| 2017-01-03 | $11.55 | $11.65 | $11.46 | $11.65 | $10.40 | 18,115 |
| 2016-12-30 | $11.50 | $11.60 | $11.45 | $11.55 | $10.31 | 9,742 |
| 2016-12-29 | $11.45 | $11.65 | $11.45 | $11.55 | $10.31 | 30,171 |
| 2016-12-28 | $11.45 | $11.50 | $11.40 | $11.45 | $10.22 | 34,781 |
| 2016-12-27 | $11.15 | $11.45 | $11.15 | $11.45 | $10.22 | 6,753 |
| 2016-12-23 | $11.15 | $11.30 | $11.00 | $11.30 | $10.09 | 17,001 |
| 2016-12-22 | $11.15 | $11.15 | $11.05 | $11.05 | $9.86 | 9,579 |
| 2016-12-21 | $10.94 | $11.20 | $10.94 | $11.20 | $10.00 | 14,468 |
| 2016-12-20 | $10.95 | $11.15 | $10.93 | $11.10 | $9.91 | 12,974 |
| 2016-12-19 | $10.80 | $11.09 | $10.80 | $11.05 | $9.86 | 11,116 |
| 2016-12-16 | $10.93 | $11.25 | $10.93 | $11.20 | $10.00 | 10,975 |
| 2016-12-15 | $11.15 | $11.20 | $11.05 | $11.15 | $9.95 | 8,603 |
| 2016-12-14 | $11.20 | $11.45 | $11.20 | $11.23 | $10.02 | 13,835 |
| 2016-12-13 | $11.15 | $11.50 | $11.04 | $11.45 | $10.22 | 20,316 |
| 2016-12-12 | $11.25 | $11.30 | $11.10 | $11.20 | $10.00 | 23,624 |
| 2016-12-09 | $11.10 | $11.30 | $11.10 | $11.25 | $10.04 | 10,679 |
| 2016-12-08 | $11.20 | $11.27 | $11.00 | $11.23 | $10.02 | 20,265 |
| 2016-12-07 | $11.25 | $11.30 | $11.20 | $11.30 | $10.09 | 39,798 |
| 2016-12-06 | $11.15 | $11.25 | $11.05 | $11.20 | $10.00 | 18,153 |
| 2016-12-05 | $10.90 | $11.15 | $10.90 | $11.15 | $9.95 | 32,901 |
| 2016-12-02 | $11.00 | $11.10 | $10.70 | $10.88 | $9.71 | 17,695 |
| 2016-12-01 | $10.65 | $11.15 | $10.65 | $11.05 | $9.86 | 15,895 |
| 2016-11-30 | $10.70 | $11.00 | $10.60 | $10.65 | $9.51 | 18,940 |
| 2016-11-29 | $10.70 | $10.80 | $10.60 | $10.75 | $9.59 | 16,053 |
| 2016-11-28 | $11.20 | $11.23 | $10.60 | $10.70 | $9.55 | 35,323 |
| 2016-11-25 | $11.10 | $11.30 | $11.10 | $11.20 | $10.00 | 6,031 |
| 2016-11-23 | $11.30 | $11.45 | $11.11 | $11.20 | $10.00 | 10,821 |
| 2016-11-22 | $11.45 | $11.55 | $11.20 | $11.35 | $10.03 | 20,793 |
| 2016-11-21 | $11.25 | $11.45 | $11.05 | $11.45 | $10.12 | 15,268 |
| 2016-11-18 | $11.10 | $11.40 | $11.05 | $11.20 | $9.90 | 54,855 |
| 2016-11-17 | $10.95 | $11.25 | $10.95 | $11.05 | $9.77 | 30,480 |
| 2016-11-16 | $11.10 | $11.25 | $10.90 | $10.90 | $9.63 | 55,241 |
| 2016-11-15 | $10.95 | $11.10 | $10.90 | $11.05 | $9.77 | 42,776 |
| 2016-11-14 | $10.90 | $11.00 | $10.70 | $10.90 | $9.63 | 27,011 |
| 2016-11-11 | $10.47 | $10.95 | $10.47 | $10.80 | $9.55 | 30,226 |
| 2016-11-10 | $10.75 | $11.25 | $10.72 | $11.00 | $9.72 | 43,157 |
| 2016-11-09 | $10.60 | $10.70 | $10.40 | $10.70 | $9.46 | 11,703 |
| 2016-11-08 | $10.40 | $10.75 | $10.40 | $10.70 | $9.46 | 13,884 |
| 2016-11-07 | $10.40 | $10.45 | $10.30 | $10.40 | $9.19 | 23,672 |
| 2016-11-04 | $10.60 | $10.70 | $10.50 | $10.50 | $9.28 | 14,171 |
| 2016-11-03 | $10.65 | $10.65 | $10.50 | $10.50 | $9.28 | 17,392 |
| 2016-11-02 | $10.55 | $10.70 | $10.45 | $10.55 | $9.32 | 17,613 |
| 2016-11-01 | $10.70 | $10.70 | $10.50 | $10.70 | $9.46 | 6,399 |
| 2016-10-31 | $10.80 | $10.80 | $10.65 | $10.70 | $9.46 | 8,153 |
| 2016-10-28 | $10.75 | $10.85 | $10.65 | $10.75 | $9.50 | 25,665 |
| 2016-10-27 | $10.70 | $10.85 | $10.58 | $10.65 | $9.41 | 29,837 |
| 2016-10-26 | $11.30 | $11.30 | $10.40 | $10.60 | $9.37 | 46,244 |
| 2016-10-25 | $10.15 | $10.50 | $9.95 | $10.45 | $9.24 | 49,399 |
| 2016-10-24 | $10.55 | $10.71 | $10.30 | $10.30 | $9.10 | 26,231 |
| 2016-10-21 | $10.70 | $11.00 | $10.25 | $10.60 | $9.37 | 74,389 |
| 2016-10-20 | $10.05 | $11.50 | $9.95 | $10.90 | $9.63 | 177,656 |
| 2016-10-19 | $10.21 | $10.21 | $9.95 | $9.95 | $8.79 | 35,969 |
| 2016-10-18 | $10.20 | $10.25 | $10.10 | $10.15 | $8.97 | 19,113 |
| 2016-10-17 | $10.20 | $10.30 | $10.20 | $10.23 | $9.04 | 29,325 |
| 2016-10-14 | $10.25 | $10.35 | $10.20 | $10.25 | $9.06 | 11,044 |
| 2016-10-13 | $10.30 | $10.34 | $10.20 | $10.20 | $9.01 | 15,350 |
| 2016-10-12 | $10.25 | $10.35 | $10.25 | $10.35 | $9.15 | 6,149 |
| 2016-10-11 | $10.35 | $10.35 | $10.20 | $10.35 | $9.15 | 16,173 |
| 2016-10-10 | $10.30 | $10.35 | $10.17 | $10.30 | $9.10 | 9,710 |
| 2016-10-07 | $10.33 | $10.33 | $10.19 | $10.28 | $9.09 | 12,445 |
| 2016-10-06 | $10.33 | $10.38 | $10.26 | $10.27 | $9.08 | 2,952 |
| 2016-10-05 | $10.49 | $10.51 | $10.28 | $10.36 | $9.16 | 8,798 |
| 2016-10-04 | $10.60 | $10.70 | $10.49 | $10.49 | $9.27 | 16,039 |
| 2016-10-03 | $10.49 | $10.60 | $10.36 | $10.60 | $9.37 | 56,615 |
| 2016-09-30 | $10.29 | $10.59 | $10.29 | $10.57 | $9.34 | 37,174 |
| 2016-09-29 | $10.23 | $10.35 | $10.23 | $10.33 | $9.13 | 17,136 |
| 2016-09-28 | $10.24 | $10.29 | $10.22 | $10.24 | $9.05 | 9,928 |
| 2016-09-27 | $10.20 | $10.27 | $10.20 | $10.26 | $9.07 | 5,862 |
| 2016-09-26 | $10.21 | $10.30 | $10.19 | $10.25 | $9.06 | 21,118 |
| 2016-09-23 | $10.25 | $10.35 | $10.25 | $10.31 | $9.11 | 5,033 |
| 2016-09-22 | $10.34 | $10.42 | $10.28 | $10.29 | $9.09 | 15,204 |
| 2016-09-21 | $10.25 | $10.39 | $10.21 | $10.26 | $9.07 | 20,285 |
| 2016-09-20 | $10.30 | $10.33 | $10.24 | $10.26 | $9.07 | 14,240 |
| 2016-09-19 | $10.28 | $10.61 | $10.24 | $10.29 | $9.09 | 20,225 |
| 2016-09-16 | $10.40 | $10.42 | $10.17 | $10.31 | $9.11 | 18,127 |
| 2016-09-15 | $10.72 | $10.72 | $10.38 | $10.49 | $9.27 | 11,078 |
| 2016-09-14 | $10.41 | $10.58 | $10.30 | $10.40 | $9.19 | 38,089 |
| 2016-09-13 | $10.62 | $10.62 | $10.40 | $10.48 | $9.26 | 24,065 |
| 2016-09-12 | $10.64 | $10.75 | $10.50 | $10.73 | $9.48 | 23,574 |
| 2016-09-09 | $10.40 | $10.90 | $10.36 | $10.60 | $9.37 | 74,169 |
| 2016-09-08 | $10.69 | $10.78 | $10.51 | $10.51 | $9.29 | 11,315 |
| 2016-09-07 | $10.70 | $10.88 | $10.70 | $10.71 | $9.47 | 16,671 |
| 2016-09-06 | $10.48 | $10.77 | $10.40 | $10.66 | $9.42 | 19,449 |
| 2016-09-02 | $10.78 | $10.86 | $10.46 | $10.54 | $9.32 | 13,274 |
| 2016-09-01 | $10.52 | $10.91 | $10.50 | $10.71 | $9.47 | 33,398 |
| 2016-08-31 | $10.86 | $10.86 | $10.44 | $10.57 | $9.34 | 24,464 |
| 2016-08-30 | $10.67 | $11.00 | $10.65 | $10.91 | $9.64 | 44,038 |
| 2016-08-29 | $10.48 | $10.65 | $10.47 | $10.62 | $9.39 | 15,422 |
| 2016-08-26 | $10.27 | $10.51 | $10.27 | $10.41 | $9.20 | 28,560 |
| 2016-08-25 | $10.28 | $10.35 | $10.25 | $10.30 | $9.10 | 28,452 |
| 2016-08-24 | $10.18 | $10.40 | $10.18 | $10.25 | $9.06 | 34,554 |
| 2016-08-23 | $10.20 | $10.35 | $10.20 | $10.23 | $8.95 | 55,562 |
| 2016-08-22 | $10.31 | $10.48 | $10.17 | $10.19 | $8.91 | 25,600 |
| 2016-08-19 | $10.42 | $10.55 | $10.34 | $10.34 | $9.04 | 21,870 |
| 2016-08-18 | $10.26 | $10.71 | $10.26 | $10.39 | $9.09 | 21,125 |
| 2016-08-17 | $10.35 | $10.39 | $10.18 | $10.26 | $8.97 | 41,406 |
| 2016-08-16 | $10.40 | $10.45 | $10.30 | $10.42 | $9.11 | 17,387 |
| 2016-08-15 | $10.56 | $10.58 | $10.43 | $10.46 | $9.15 | 25,925 |
| 2016-08-12 | $10.68 | $10.72 | $10.53 | $10.58 | $9.25 | 24,995 |
| 2016-08-11 | $10.58 | $10.80 | $10.58 | $10.69 | $9.35 | 17,485 |
| 2016-08-10 | $10.65 | $10.70 | $10.40 | $10.60 | $9.27 | 14,343 |
| 2016-08-09 | $10.34 | $10.59 | $10.34 | $10.58 | $9.25 | 19,757 |
| 2016-08-08 | $10.42 | $10.68 | $10.27 | $10.38 | $9.08 | 44,101 |
| 2016-08-05 | $10.59 | $10.61 | $10.39 | $10.42 | $9.11 | 36,466 |
| 2016-08-04 | $10.60 | $10.75 | $10.50 | $10.50 | $9.18 | 11,509 |
| 2016-08-03 | $10.50 | $10.68 | $10.50 | $10.52 | $9.20 | 11,719 |
| 2016-08-02 | $10.85 | $10.96 | $10.50 | $10.51 | $9.19 | 34,635 |
| 2016-08-01 | $11.03 | $11.09 | $10.86 | $10.90 | $9.53 | 19,171 |
| 2016-07-29 | $11.00 | $11.43 | $10.90 | $10.97 | $9.59 | 53,712 |
| 2016-07-28 | $12.05 | $12.10 | $11.67 | $11.86 | $10.37 | 38,695 |
| 2016-07-27 | $12.57 | $12.57 | $12.00 | $12.07 | $10.55 | 24,120 |
| 2016-07-26 | $12.61 | $12.67 | $12.48 | $12.48 | $10.91 | 8,001 |
| 2016-07-25 | $12.48 | $12.68 | $12.48 | $12.57 | $10.99 | 12,297 |
| 2016-07-22 | $12.56 | $12.64 | $12.51 | $12.57 | $10.99 | 12,927 |
| 2016-07-21 | $12.50 | $12.63 | $12.50 | $12.60 | $11.02 | 7,914 |
| 2016-07-20 | $12.42 | $12.49 | $12.34 | $12.44 | $10.88 | 10,796 |
| 2016-07-19 | $12.32 | $12.47 | $12.32 | $12.42 | $10.86 | 7,686 |
| 2016-07-18 | $12.22 | $12.43 | $12.22 | $12.39 | $10.83 | 15,635 |
| 2016-07-15 | $12.30 | $12.43 | $12.28 | $12.28 | $10.74 | 17,149 |
| 2016-07-14 | $11.90 | $12.43 | $11.85 | $12.24 | $10.70 | 45,675 |
| 2016-07-13 | $11.43 | $11.89 | $11.43 | $11.84 | $10.35 | 35,694 |
| 2016-07-12 | $11.34 | $11.54 | $11.33 | $11.51 | $10.06 | 42,833 |
| 2016-07-11 | $11.27 | $11.39 | $11.20 | $11.34 | $9.92 | 10,837 |
| 2016-07-08 | $11.26 | $11.40 | $11.13 | $11.31 | $9.89 | 40,085 |
| 2016-07-07 | $11.35 | $11.39 | $11.17 | $11.20 | $9.79 | 19,950 |
| 2016-07-06 | $11.44 | $11.72 | $11.21 | $11.29 | $9.87 | 46,322 |
| 2016-07-05 | $11.41 | $11.58 | $11.35 | $11.56 | $10.11 | 16,415 |
| 2016-07-01 | $11.42 | $11.54 | $11.37 | $11.48 | $10.04 | 23,344 |
| 2016-06-30 | $11.37 | $11.45 | $11.33 | $11.42 | $9.99 | 16,492 |
| 2016-06-29 | $11.51 | $11.55 | $11.38 | $11.39 | $9.96 | 44,226 |
| 2016-06-28 | $11.42 | $11.50 | $11.29 | $11.45 | $10.01 | 10,116 |
| 2016-06-27 | $11.32 | $11.48 | $11.23 | $11.37 | $9.94 | 39,560 |
| 2016-06-24 | $11.50 | $11.55 | $11.29 | $11.46 | $10.02 | 21,650 |
| 2016-06-23 | $11.75 | $11.84 | $11.51 | $11.61 | $10.15 | 11,328 |
| 2016-06-22 | $11.62 | $11.64 | $11.54 | $11.63 | $10.17 | 6,172 |
| 2016-06-21 | $11.56 | $11.67 | $11.56 | $11.60 | $10.14 | 6,591 |
| 2016-06-20 | $11.57 | $11.88 | $11.56 | $11.65 | $10.19 | 26,088 |
| 2016-06-17 | $11.37 | $11.67 | $11.37 | $11.51 | $10.06 | 20,972 |
| 2016-06-16 | $11.09 | $11.39 | $11.09 | $11.34 | $9.92 | 20,182 |
| 2016-06-15 | $11.25 | $11.39 | $11.21 | $11.34 | $9.92 | 30,731 |
| 2016-06-14 | $11.32 | $11.35 | $11.01 | $11.16 | $9.76 | 33,712 |
| 2016-06-13 | $11.41 | $11.48 | $11.22 | $11.28 | $9.86 | 40,119 |
| 2016-06-10 | $11.48 | $11.55 | $11.40 | $11.50 | $10.06 | 14,879 |
| 2016-06-09 | $11.31 | $11.60 | $11.31 | $11.51 | $10.06 | 26,955 |
| 2016-06-08 | $11.55 | $11.55 | $11.20 | $11.44 | $10.00 | 62,677 |
| 2016-06-07 | $11.45 | $11.66 | $11.30 | $11.51 | $10.06 | 15,492 |
| 2016-06-06 | $11.46 | $11.59 | $11.44 | $11.46 | $10.02 | 48,701 |
| 2016-06-03 | $11.40 | $11.56 | $11.40 | $11.50 | $10.06 | 29,922 |
| 2016-06-02 | $11.40 | $11.45 | $11.36 | $11.41 | $9.98 | 24,848 |
| 2016-06-01 | $11.40 | $11.49 | $11.24 | $11.38 | $9.95 | 26,838 |
| 2016-05-31 | $11.36 | $11.44 | $11.14 | $11.40 | $9.97 | 13,348 |
| 2016-05-27 | $11.24 | $11.50 | $11.24 | $11.38 | $9.95 | 8,362 |
| 2016-05-26 | $11.24 | $11.38 | $11.21 | $11.24 | $9.83 | 19,767 |
| 2016-05-25 | $11.19 | $11.35 | $11.19 | $11.29 | $9.78 | 20,269 |
| 2016-05-24 | $10.92 | $11.26 | $10.92 | $11.19 | $9.69 | 20,557 |
| 2016-05-23 | $10.85 | $11.23 | $10.72 | $10.91 | $9.45 | 49,319 |
| 2016-05-20 | $10.70 | $11.19 | $10.70 | $10.91 | $9.45 | 21,943 |
| 2016-05-19 | $10.87 | $10.95 | $10.73 | $10.79 | $9.34 | 41,645 |
| 2016-05-18 | $11.32 | $11.32 | $10.81 | $10.88 | $9.42 | 49,546 |
| 2016-05-17 | $11.85 | $11.85 | $11.20 | $11.33 | $9.81 | 58,194 |
| 2016-05-16 | $11.84 | $11.96 | $11.52 | $11.58 | $10.03 | 31,691 |
| 2016-05-13 | $11.76 | $12.08 | $11.70 | $11.91 | $10.31 | 17,671 |
| 2016-05-12 | $11.67 | $12.04 | $11.67 | $11.95 | $10.35 | 34,098 |
| 2016-05-11 | $11.86 | $11.86 | $11.60 | $11.71 | $10.14 | 35,601 |
| 2016-05-10 | $11.88 | $12.10 | $11.84 | $11.89 | $10.30 | 31,365 |
| 2016-05-09 | $11.81 | $12.09 | $11.40 | $11.95 | $10.35 | 28,081 |
| 2016-05-06 | $11.71 | $11.89 | $11.48 | $11.85 | $10.26 | 37,395 |
| 2016-05-05 | $12.08 | $12.08 | $11.50 | $11.69 | $10.12 | 83,066 |
| 2016-05-04 | $12.08 | $12.13 | $11.91 | $11.97 | $10.37 | 18,021 |
| 2016-05-03 | $12.18 | $12.28 | $12.03 | $12.15 | $10.52 | 33,339 |
| 2016-05-02 | $12.04 | $12.29 | $12.00 | $12.16 | $10.53 | 33,875 |
| 2016-04-29 | $12.36 | $12.40 | $11.89 | $12.05 | $10.43 | 54,359 |
| 2016-04-28 | $12.06 | $12.65 | $12.06 | $12.44 | $10.77 | 32,500 |
| 2016-04-27 | $12.20 | $13.13 | $11.96 | $12.08 | $10.46 | 99,242 |
| 2016-04-26 | $11.80 | $12.35 | $11.80 | $12.22 | $10.58 | 72,163 |
| 2016-04-25 | $11.59 | $12.21 | $11.56 | $11.88 | $10.29 | 47,776 |
| 2016-04-22 | $12.75 | $12.85 | $11.30 | $11.61 | $10.05 | 269,857 |
| 2016-04-21 | $13.19 | $13.68 | $13.13 | $13.52 | $11.71 | 27,338 |
| 2016-04-20 | $13.19 | $13.44 | $13.10 | $13.13 | $11.37 | 23,133 |
| 2016-04-19 | $13.32 | $13.69 | $13.04 | $13.05 | $11.30 | 17,244 |
| 2016-04-18 | $13.57 | $13.72 | $13.00 | $13.18 | $11.41 | 54,046 |
| 2016-04-15 | $13.67 | $13.95 | $13.57 | $13.57 | $11.75 | 22,660 |
| 2016-04-14 | $13.48 | $13.76 | $13.47 | $13.61 | $11.79 | 17,839 |
| 2016-04-13 | $13.41 | $13.48 | $13.33 | $13.43 | $11.63 | 28,057 |
| 2016-04-12 | $13.04 | $13.36 | $12.97 | $13.35 | $11.56 | 14,872 |
| 2016-04-11 | $12.96 | $13.15 | $12.91 | $13.07 | $11.32 | 10,644 |
| 2016-04-08 | $13.00 | $13.04 | $12.78 | $12.86 | $11.14 | 26,191 |
| 2016-04-07 | $12.70 | $13.19 | $12.62 | $12.96 | $11.22 | 26,135 |
| 2016-04-06 | $12.69 | $12.80 | $12.57 | $12.75 | $11.04 | 23,419 |
| 2016-04-05 | $12.74 | $12.78 | $12.53 | $12.77 | $11.06 | 22,885 |
| 2016-04-04 | $12.94 | $12.95 | $12.70 | $12.76 | $11.05 | 16,242 |
| 2016-04-01 | $12.75 | $12.95 | $12.70 | $12.85 | $11.13 | 28,214 |
| 2016-03-31 | $12.98 | $13.28 | $12.70 | $12.74 | $11.03 | 75,867 |
| 2016-03-30 | $12.85 | $13.36 | $12.73 | $12.88 | $11.15 | 25,609 |
| 2016-03-29 | $12.65 | $12.87 | $12.53 | $12.81 | $11.09 | 19,956 |
| 2016-03-28 | $12.64 | $12.90 | $12.50 | $12.56 | $10.88 | 29,892 |
| 2016-03-24 | $12.51 | $12.69 | $12.39 | $12.64 | $10.95 | 13,777 |
| 2016-03-23 | $13.41 | $13.41 | $12.51 | $12.65 | $10.95 | 24,219 |
| 2016-03-22 | $13.28 | $13.32 | $12.85 | $13.16 | $11.40 | 29,425 |
| 2016-03-21 | $12.77 | $13.55 | $12.77 | $13.45 | $11.65 | 19,081 |
| 2016-03-18 | $12.94 | $13.49 | $12.90 | $13.40 | $11.60 | 47,697 |
| 2016-03-17 | $12.60 | $13.08 | $12.44 | $12.99 | $11.25 | 27,196 |
| 2016-03-16 | $12.58 | $12.73 | $12.28 | $12.58 | $10.89 | 37,100 |
| 2016-03-15 | $12.89 | $13.11 | $12.44 | $12.52 | $10.84 | 19,242 |
| 2016-03-14 | $13.13 | $13.13 | $12.78 | $12.92 | $11.19 | 10,766 |
| 2016-03-11 | $12.64 | $13.25 | $12.64 | $13.08 | $11.33 | 22,024 |
| 2016-03-10 | $12.56 | $12.56 | $12.19 | $12.48 | $10.80 | 20,678 |
| 2016-03-09 | $12.70 | $12.84 | $12.34 | $12.43 | $10.76 | 18,432 |
| 2016-03-08 | $13.06 | $13.25 | $12.90 | $12.94 | $11.21 | 28,296 |
| 2016-03-07 | $12.50 | $13.18 | $12.50 | $13.17 | $11.40 | 44,757 |
| 2016-03-04 | $12.50 | $12.69 | $12.39 | $12.68 | $10.98 | 31,959 |
| 2016-03-03 | $12.28 | $12.58 | $12.06 | $12.54 | $10.86 | 31,299 |
| 2016-03-02 | $11.67 | $12.69 | $11.51 | $12.13 | $10.50 | 61,698 |
| 2016-03-01 | $11.44 | $11.62 | $11.20 | $11.35 | $9.83 | 34,508 |
| 2016-02-29 | $11.12 | $11.63 | $10.99 | $11.51 | $9.97 | 28,614 |
| 2016-02-26 | $11.32 | $11.32 | $11.00 | $11.05 | $9.57 | 14,294 |
| 2016-02-25 | $10.87 | $11.17 | $10.87 | $11.13 | $9.64 | 19,286 |
| 2016-02-24 | $10.61 | $10.99 | $10.61 | $10.92 | $9.36 | 46,773 |
| 2016-02-23 | $10.67 | $10.88 | $10.61 | $10.74 | $9.21 | 30,016 |
| 2016-02-22 | $11.00 | $11.00 | $10.68 | $10.80 | $9.26 | 60,820 |
| 2016-02-19 | $11.30 | $11.36 | $10.89 | $11.00 | $9.43 | 26,162 |
| 2016-02-18 | $11.54 | $11.59 | $11.26 | $11.33 | $9.72 | 21,925 |
| 2016-02-17 | $10.46 | $11.73 | $10.46 | $11.70 | $10.03 | 51,893 |
| 2016-02-16 | $10.11 | $10.49 | $10.11 | $10.44 | $8.95 | 15,509 |
| 2016-02-12 | $10.11 | $10.35 | $9.67 | $10.07 | $8.63 | 61,089 |
| 2016-02-11 | $10.63 | $10.77 | $10.27 | $10.64 | $9.12 | 30,869 |
| 2016-02-10 | $10.54 | $10.76 | $10.50 | $10.73 | $9.20 | 17,309 |
| 2016-02-09 | $10.49 | $10.69 | $10.47 | $10.56 | $9.05 | 24,597 |
| 2016-02-08 | $11.01 | $11.01 | $10.44 | $10.57 | $9.06 | 18,089 |
| 2016-02-05 | $10.93 | $11.08 | $10.86 | $11.08 | $9.50 | 13,922 |
| 2016-02-04 | $10.85 | $10.97 | $10.58 | $10.95 | $9.39 | 13,063 |
| 2016-02-03 | $11.22 | $11.22 | $10.77 | $10.78 | $9.24 | 13,793 |
| 2016-02-02 | $11.04 | $11.23 | $10.96 | $11.18 | $9.59 | 22,147 |
| 2016-02-01 | $10.93 | $11.11 | $10.87 | $11.10 | $9.52 | 31,487 |
| 2016-01-29 | $10.16 | $11.01 | $10.16 | $10.89 | $9.34 | 57,677 |
| 2016-01-28 | $10.24 | $10.30 | $10.06 | $10.14 | $8.69 | 19,374 |
| 2016-01-27 | $10.21 | $10.39 | $10.10 | $10.11 | $8.67 | 18,178 |
| 2016-01-26 | $10.45 | $10.47 | $10.21 | $10.29 | $8.82 | 37,864 |
| 2016-01-25 | $10.24 | $10.51 | $10.24 | $10.40 | $8.92 | 28,339 |
| 2016-01-22 | $10.15 | $10.45 | $10.11 | $10.36 | $8.88 | 47,354 |
| 2016-01-21 | $10.34 | $10.60 | $10.34 | $10.36 | $8.88 | 47,388 |
| 2016-01-20 | $9.97 | $10.53 | $9.97 | $10.33 | $8.86 | 49,085 |
| 2016-01-19 | $10.50 | $10.54 | $9.85 | $10.11 | $8.67 | 37,580 |
| 2016-01-15 | $10.20 | $10.73 | $10.13 | $10.39 | $8.91 | 38,329 |
| 2016-01-14 | $10.07 | $10.50 | $10.05 | $10.48 | $8.99 | 44,149 |
| 2016-01-13 | $10.28 | $10.31 | $10.05 | $10.07 | $8.63 | 23,909 |
| 2016-01-12 | $10.45 | $10.53 | $10.12 | $10.23 | $8.77 | 24,039 |
| 2016-01-11 | $10.35 | $10.66 | $10.09 | $10.29 | $8.82 | 32,340 |
| 2016-01-08 | $10.32 | $10.40 | $10.10 | $10.22 | $8.76 | 39,949 |
| 2016-01-07 | $10.53 | $10.56 | $10.05 | $10.12 | $8.68 | 79,771 |
| 2016-01-06 | $10.95 | $11.05 | $10.60 | $10.64 | $9.12 | 54,466 |
| 2016-01-05 | $11.45 | $11.45 | $11.00 | $11.01 | $9.44 | 29,279 |
| 2016-01-04 | $11.53 | $11.53 | $11.00 | $11.35 | $9.73 | 42,558 |
| 2015-12-31 | $11.40 | $11.67 | $11.40 | $11.56 | $9.91 | 16,809 |
| 2015-12-30 | $11.69 | $11.74 | $11.30 | $11.36 | $9.74 | 32,637 |
| 2015-12-29 | $11.64 | $11.94 | $11.37 | $11.67 | $10.01 | 25,025 |
| 2015-12-28 | $11.70 | $11.70 | $11.32 | $11.53 | $9.89 | 23,850 |
| 2015-12-24 | $11.76 | $11.77 | $11.60 | $11.68 | $10.02 | 15,282 |
| 2015-12-23 | $11.65 | $11.96 | $11.60 | $11.63 | $9.97 | 29,438 |
| 2015-12-22 | $11.55 | $11.78 | $11.34 | $11.63 | $9.97 | 33,434 |
| 2015-12-21 | $11.32 | $11.61 | $11.22 | $11.41 | $9.78 | 28,422 |
| 2015-12-18 | $11.66 | $11.76 | $11.26 | $11.29 | $9.68 | 76,389 |
| 2015-12-17 | $11.05 | $11.94 | $11.05 | $11.78 | $10.10 | 89,822 |
| 2015-12-16 | $10.52 | $11.17 | $10.52 | $11.05 | $9.48 | 34,671 |
| 2015-12-15 | $10.29 | $10.66 | $10.20 | $10.52 | $9.02 | 38,573 |
| 2015-12-14 | $11.07 | $11.07 | $10.10 | $10.14 | $8.69 | 139,711 |
| 2015-12-11 | $10.78 | $11.10 | $10.72 | $11.00 | $9.43 | 51,883 |
| 2015-12-10 | $11.18 | $11.29 | $10.51 | $10.86 | $9.31 | 50,337 |
| 2015-12-09 | $10.46 | $11.20 | $10.46 | $11.16 | $9.57 | 46,168 |
| 2015-12-08 | $10.36 | $10.70 | $10.11 | $10.41 | $8.93 | 80,775 |
| 2015-12-07 | $10.72 | $10.72 | $10.26 | $10.60 | $9.09 | 49,040 |
| 2015-12-04 | $10.61 | $10.81 | $10.08 | $10.68 | $9.16 | 58,212 |
| 2015-12-03 | $11.04 | $11.04 | $10.39 | $10.52 | $9.02 | 78,128 |
| 2015-12-02 | $11.09 | $11.26 | $10.65 | $10.99 | $9.42 | 140,437 |
| 2015-12-01 | $11.36 | $11.36 | $11.10 | $11.18 | $9.59 | 33,318 |
| 2015-11-30 | $11.69 | $11.69 | $11.34 | $11.36 | $9.74 | 28,792 |
| 2015-11-27 | $11.64 | $11.70 | $11.49 | $11.65 | $9.99 | 25,162 |
| 2015-11-25 | $11.50 | $11.80 | $11.46 | $11.57 | $9.92 | 49,147 |
| 2015-11-24 | $11.54 | $11.84 | $11.42 | $11.59 | $9.94 | 28,892 |
| 2015-11-23 | $11.32 | $12.10 | $11.24 | $11.61 | $9.86 | 43,454 |
| 2015-11-20 | $11.32 | $11.55 | $11.22 | $11.27 | $9.57 | 44,015 |
| 2015-11-19 | $11.30 | $11.33 | $11.17 | $11.22 | $9.53 | 25,334 |
| 2015-11-18 | $11.14 | $11.40 | $10.94 | $11.31 | $9.61 | 21,228 |
| 2015-11-17 | $11.33 | $11.33 | $10.84 | $11.08 | $9.41 | 30,659 |
| 2015-11-16 | $11.36 | $11.47 | $11.06 | $11.21 | $9.52 | 27,525 |
| 2015-11-13 | $10.92 | $11.54 | $10.65 | $11.29 | $9.59 | 53,680 |
| 2015-11-12 | $11.31 | $11.31 | $10.94 | $10.96 | $9.31 | 33,064 |
| 2015-11-11 | $11.62 | $11.62 | $11.20 | $11.31 | $9.61 | 27,748 |
| 2015-11-10 | $11.77 | $11.89 | $11.50 | $11.57 | $9.83 | 43,178 |
| 2015-11-09 | $12.03 | $12.06 | $11.53 | $11.68 | $9.92 | 43,633 |
| 2015-11-06 | $12.20 | $12.53 | $11.82 | $12.02 | $10.21 | 35,120 |
| 2015-11-05 | $12.52 | $12.53 | $12.03 | $12.12 | $10.29 | 22,825 |
| 2015-11-04 | $12.69 | $12.87 | $12.40 | $12.44 | $10.57 | 17,187 |
| 2015-11-03 | $13.01 | $13.05 | $12.65 | $12.69 | $10.78 | 30,827 |
| 2015-11-02 | $12.75 | $13.30 | $12.54 | $12.99 | $11.03 | 33,688 |
| 2015-10-30 | $12.57 | $12.88 | $12.31 | $12.75 | $10.83 | 44,818 |
| 2015-10-29 | $11.94 | $12.69 | $11.70 | $12.52 | $10.63 | 67,076 |
| 2015-10-28 | $11.63 | $12.27 | $11.63 | $11.94 | $10.14 | 42,482 |
| 2015-10-27 | $11.58 | $11.74 | $11.28 | $11.55 | $9.81 | 81,032 |
| 2015-10-26 | $12.39 | $12.41 | $11.56 | $11.59 | $9.84 | 85,866 |
| 2015-10-23 | $12.51 | $12.62 | $12.30 | $12.30 | $10.45 | 115,286 |
| 2015-10-22 | $13.40 | $13.70 | $12.19 | $12.70 | $10.79 | 196,357 |
| 2015-10-21 | $15.15 | $15.15 | $14.44 | $14.46 | $12.28 | 41,136 |
| 2015-10-20 | $15.47 | $16.00 | $14.95 | $15.09 | $12.82 | 28,018 |
| 2015-10-19 | $14.52 | $15.45 | $14.52 | $15.35 | $13.04 | 35,311 |
| 2015-10-16 | $14.71 | $14.71 | $14.56 | $14.70 | $12.49 | 8,134 |
| 2015-10-15 | $14.40 | $14.71 | $14.12 | $14.60 | $12.40 | 29,889 |
| 2015-10-14 | $14.93 | $15.08 | $14.35 | $14.47 | $12.29 | 20,516 |
| 2015-10-13 | $15.09 | $15.29 | $14.91 | $14.96 | $12.71 | 17,205 |
| 2015-10-12 | $14.97 | $15.28 | $14.61 | $15.20 | $12.91 | 31,027 |
| 2015-10-09 | $15.51 | $15.67 | $14.83 | $14.91 | $12.66 | 18,011 |
| 2015-10-08 | $14.70 | $15.28 | $14.61 | $15.27 | $12.97 | 18,420 |
| 2015-10-07 | $14.65 | $14.74 | $14.46 | $14.67 | $12.46 | 38,464 |
| 2015-10-06 | $14.77 | $14.77 | $14.50 | $14.60 | $12.40 | 22,605 |
| 2015-10-05 | $14.22 | $14.87 | $13.94 | $14.54 | $12.35 | 34,066 |
| 2015-10-02 | $14.04 | $14.65 | $13.91 | $14.35 | $12.19 | 17,520 |
| 2015-10-01 | $14.27 | $14.36 | $13.80 | $14.28 | $12.13 | 26,756 |
| 2015-09-30 | $14.21 | $14.50 | $13.77 | $14.19 | $12.05 | 29,665 |
| 2015-09-29 | $13.56 | $13.99 | $13.34 | $13.91 | $11.82 | 50,851 |
| 2015-09-28 | $14.00 | $14.15 | $13.56 | $13.60 | $11.55 | 47,462 |
| 2015-09-25 | $14.55 | $14.61 | $14.00 | $14.00 | $11.89 | 41,024 |
| 2015-09-24 | $14.55 | $14.64 | $14.26 | $14.53 | $12.34 | 53,502 |
| 2015-09-23 | $14.71 | $14.86 | $14.14 | $14.63 | $12.43 | 53,474 |
| 2015-09-22 | $15.94 | $16.04 | $14.55 | $14.71 | $12.49 | 168,399 |
| 2015-09-21 | $17.66 | $17.75 | $16.00 | $16.02 | $13.61 | 146,544 |
| 2015-09-18 | $18.62 | $19.37 | $17.94 | $17.94 | $15.24 | 59,755 |
| 2015-09-17 | $18.89 | $19.59 | $18.59 | $18.90 | $16.05 | 32,474 |
| 2015-09-16 | $19.39 | $19.80 | $18.80 | $19.00 | $16.14 | 59,165 |
| 2015-09-15 | $18.37 | $19.29 | $18.03 | $19.25 | $16.35 | 31,531 |
| 2015-09-14 | $18.19 | $18.72 | $17.75 | $18.55 | $15.76 | 40,467 |
| 2015-09-11 | $17.64 | $18.30 | $17.55 | $18.28 | $15.53 | 29,665 |
| 2015-09-10 | $18.26 | $18.74 | $17.64 | $17.80 | $15.12 | 44,734 |
| 2015-09-09 | $19.21 | $19.35 | $18.32 | $18.35 | $15.59 | 28,912 |
| 2015-09-08 | $19.21 | $19.21 | $18.81 | $19.19 | $16.30 | 20,886 |
| 2015-09-04 | $18.70 | $19.09 | $18.58 | $19.07 | $16.20 | 21,627 |
| 2015-09-03 | $18.56 | $18.84 | $18.43 | $18.79 | $15.96 | 21,265 |
| 2015-09-02 | $18.10 | $18.61 | $17.82 | $18.38 | $15.61 | 33,197 |
| 2015-09-01 | $17.60 | $18.28 | $17.60 | $17.86 | $15.17 | 65,690 |
| 2015-08-31 | $18.27 | $18.32 | $17.79 | $18.25 | $15.50 | 40,469 |
| 2015-08-28 | $18.36 | $18.66 | $18.20 | $18.31 | $15.55 | 23,226 |
| 2015-08-27 | $17.81 | $18.49 | $17.80 | $18.33 | $15.57 | 23,703 |
| 2015-08-26 | $17.25 | $17.81 | $17.01 | $17.81 | $15.04 | 30,040 |
| 2015-08-25 | $17.55 | $17.55 | $17.01 | $17.09 | $14.43 | 28,709 |
Rocky Brands Inc (RCKY) News Headlines
Recent Rocky Brands Inc (RCKY) News
Similar Companies to Rocky Brands Inc (RCKY) in the Footwear & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nike Inc - Class B | NKE | Footwear & Accessories | Consumer Cyclical | 53,000 |
| Foot Locker Inc | FL | Footwear & Accessories | Consumer Cyclical | 24,000 |
| Skechers U S A Inc - Class A | SKX | Footwear & Accessories | Consumer Cyclical | 10,373 |
| Crocs Inc | CROX | Footwear & Accessories | Consumer Cyclical | 10,000 |
| Caleres Inc | CAL | Footwear & Accessories | Consumer Cyclical | 9,000 |
| Wolverine World Wide Inc | WWW | Footwear & Accessories | Consumer Cyclical | 5,000 |
| Steven Madden Ltd | SHOO | Footwear & Accessories | Consumer Cyclical | 3,938 |
| Deckers Outdoor Corp | DECK | Footwear & Accessories | Consumer Cyclical | 3,600 |
| Weyco Group Inc | WEYS | Footwear & Accessories | Consumer Cyclical | 1,200 |
| Rocky Brands Inc | RCKY | Footwear & Accessories | Consumer Cyclical | 1,100 |