Superior Group of Companies Inc. (SGC) Exchange: NASDAQ
Data as of April 25, 2025
$10.12 ($-0.18) -1.75%
Superior Group of Companies Inc. - Daily Information
Click for more stock information on Superior Group of Companies Inc..| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $10.19 |
| Previous Close | $10.12 |
| High | $10.20 |
| Low | $9.95 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.20 |
| Adjusted Low | $9.95 |
About Superior Group of Companies Inc. (SGC)
Superior Group of Companies Inc. (SGC) is a leading professional services organization with divisions in both Consulting and Outsourcing. Founded in 2009, SGC has quickly grown to over 5,000 employees worldwide specializing in the IT, Life Sciences, Financial, Engineering and Healthcare Industries. With a global presence in more than 10 countries, SGC is uniquely positioned to provide world-class, customized solutions to its clients. From its humble beginnings, SGC has grown to become one of the top players in the professional services industry, and continues to be a driving force behind innovation in the fields of consulting and outsourcing.
Invest in Superior Group of Companies Inc. (SGC)
Historical Stock Data for Superior Group of Companies Inc. (SGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.19 | $10.20 | $9.95 | $10.12 | $10.12 | 23,000 |
| 2025-04-24 | $10.27 | $10.41 | $10.19 | $10.30 | $10.30 | 29,358 |
| 2025-04-23 | $10.28 | $10.70 | $10.24 | $10.30 | $10.30 | 46,148 |
| 2025-04-22 | $10.11 | $10.55 | $9.79 | $10.38 | $10.38 | 63,089 |
| 2025-04-21 | $9.97 | $10.27 | $9.97 | $10.22 | $10.22 | 56,433 |
| 2025-04-17 | $10.27 | $10.45 | $10.22 | $10.23 | $10.23 | 58,735 |
| 2025-04-16 | $10.14 | $10.35 | $10.09 | $10.27 | $10.27 | 43,048 |
| 2025-04-15 | $10.25 | $10.42 | $10.24 | $10.24 | $10.24 | 49,139 |
| 2025-04-14 | $10.49 | $10.71 | $10.15 | $10.33 | $10.33 | 69,255 |
| 2025-04-11 | $10.22 | $10.46 | $10.08 | $10.41 | $10.41 | 43,966 |
| 2025-04-10 | $10.16 | $10.49 | $9.98 | $10.18 | $10.18 | 82,134 |
| 2025-04-09 | $9.39 | $10.65 | $9.37 | $10.46 | $10.46 | 75,126 |
| 2025-04-08 | $9.82 | $10.00 | $9.37 | $9.46 | $9.46 | 69,169 |
| 2025-04-07 | $9.99 | $10.41 | $9.11 | $9.73 | $9.73 | 133,137 |
| 2025-04-04 | $9.75 | $10.28 | $9.35 | $10.19 | $10.19 | 73,087 |
| 2025-04-03 | $10.52 | $10.61 | $10.00 | $10.06 | $10.06 | 79,901 |
| 2025-04-02 | $10.82 | $11.11 | $10.82 | $11.00 | $11.00 | 66,059 |
| 2025-04-01 | $10.95 | $11.01 | $10.82 | $10.88 | $10.88 | 52,392 |
| 2025-03-31 | $10.93 | $11.16 | $10.91 | $10.94 | $10.94 | 69,986 |
| 2025-03-28 | $11.11 | $11.18 | $10.92 | $11.02 | $11.02 | 51,047 |
| 2025-03-27 | $10.95 | $11.22 | $10.90 | $11.12 | $11.12 | 58,236 |
| 2025-03-26 | $10.77 | $10.93 | $10.71 | $10.90 | $10.90 | 51,170 |
| 2025-03-25 | $11.20 | $11.52 | $10.73 | $10.75 | $10.75 | 58,917 |
| 2025-03-24 | $10.78 | $11.24 | $10.78 | $11.18 | $11.18 | 70,095 |
| 2025-03-21 | $10.74 | $10.98 | $10.60 | $10.80 | $10.80 | 104,230 |
| 2025-03-20 | $10.86 | $11.05 | $10.77 | $10.83 | $10.83 | 61,419 |
| 2025-03-19 | $10.92 | $11.05 | $10.74 | $11.00 | $11.00 | 70,731 |
| 2025-03-18 | $11.01 | $11.30 | $10.94 | $11.00 | $11.00 | 71,828 |
| 2025-03-17 | $11.64 | $11.73 | $10.99 | $11.12 | $11.12 | 145,411 |
| 2025-03-14 | $11.21 | $11.76 | $11.15 | $11.67 | $11.67 | 55,653 |
| 2025-03-13 | $11.43 | $11.46 | $11.11 | $11.15 | $11.15 | 58,141 |
| 2025-03-12 | $11.99 | $12.07 | $10.90 | $11.54 | $11.54 | 188,520 |
| 2025-03-11 | $13.68 | $14.46 | $13.56 | $13.63 | $13.63 | 50,832 |
| 2025-03-10 | $13.56 | $13.99 | $13.42 | $13.55 | $13.55 | 64,158 |
| 2025-03-07 | $13.81 | $13.95 | $13.50 | $13.81 | $13.81 | 32,144 |
| 2025-03-06 | $13.46 | $14.00 | $13.46 | $13.85 | $13.85 | 39,861 |
| 2025-03-05 | $13.62 | $14.02 | $13.41 | $13.59 | $13.59 | 48,996 |
| 2025-03-04 | $13.67 | $13.83 | $13.37 | $13.56 | $13.56 | 31,537 |
| 2025-03-03 | $14.23 | $14.28 | $13.67 | $13.70 | $13.70 | 38,868 |
| 2025-02-28 | $14.25 | $14.54 | $14.22 | $14.29 | $14.29 | 29,635 |
| 2025-02-27 | $14.50 | $14.62 | $14.24 | $14.24 | $14.24 | 28,901 |
| 2025-02-26 | $14.85 | $14.88 | $14.48 | $14.58 | $14.58 | 44,048 |
| 2025-02-25 | $14.74 | $15.01 | $14.64 | $14.88 | $14.88 | 55,595 |
| 2025-02-24 | $14.48 | $14.97 | $14.39 | $14.75 | $14.75 | 81,008 |
| 2025-02-21 | $14.86 | $14.86 | $14.43 | $14.45 | $14.45 | 44,773 |
| 2025-02-20 | $14.72 | $15.05 | $14.63 | $14.69 | $14.69 | 43,215 |
| 2025-02-19 | $14.78 | $14.78 | $14.65 | $14.71 | $14.71 | 23,614 |
| 2025-02-18 | $14.77 | $14.83 | $14.31 | $14.78 | $14.78 | 63,246 |
| 2025-02-14 | $15.18 | $15.24 | $14.81 | $14.85 | $14.71 | 17,865 |
| 2025-02-13 | $14.81 | $15.10 | $14.76 | $15.03 | $14.89 | 44,605 |
| 2025-02-12 | $14.86 | $15.31 | $14.65 | $14.66 | $14.52 | 39,466 |
| 2025-02-11 | $14.74 | $15.29 | $14.73 | $15.05 | $14.91 | 38,889 |
| 2025-02-10 | $14.57 | $15.02 | $14.45 | $14.83 | $14.69 | 42,522 |
| 2025-02-07 | $14.96 | $14.96 | $14.53 | $14.53 | $14.39 | 40,127 |
| 2025-02-06 | $14.95 | $15.16 | $14.92 | $15.01 | $14.87 | 25,945 |
| 2025-02-05 | $14.96 | $15.16 | $14.88 | $14.92 | $14.78 | 32,964 |
| 2025-02-04 | $14.78 | $15.04 | $14.78 | $14.92 | $14.78 | 27,441 |
| 2025-02-03 | $14.82 | $15.17 | $14.71 | $14.87 | $14.73 | 44,845 |
| 2025-01-31 | $15.62 | $15.62 | $14.89 | $15.09 | $14.95 | 61,414 |
| 2025-01-30 | $15.75 | $16.00 | $15.49 | $15.67 | $15.52 | 17,446 |
| 2025-01-29 | $15.23 | $15.74 | $15.23 | $15.64 | $15.49 | 38,734 |
| 2025-01-28 | $15.51 | $15.77 | $15.26 | $15.37 | $15.23 | 47,731 |
| 2025-01-27 | $15.51 | $15.79 | $15.50 | $15.64 | $15.49 | 47,455 |
| 2025-01-24 | $15.61 | $15.88 | $15.58 | $15.61 | $15.61 | 56,912 |
| 2025-01-23 | $15.42 | $16.32 | $15.42 | $15.73 | $15.73 | 25,602 |
| 2025-01-22 | $15.72 | $15.79 | $15.45 | $15.49 | $15.49 | 35,389 |
| 2025-01-21 | $15.96 | $16.00 | $15.73 | $15.74 | $15.74 | 29,267 |
| 2025-01-17 | $16.00 | $16.14 | $15.73 | $15.78 | $15.78 | 26,164 |
| 2025-01-16 | $15.96 | $16.38 | $15.69 | $15.86 | $15.86 | 36,904 |
| 2025-01-15 | $15.85 | $16.27 | $15.69 | $15.95 | $15.95 | 24,113 |
| 2025-01-14 | $15.51 | $15.77 | $15.45 | $15.60 | $15.60 | 24,928 |
| 2025-01-13 | $14.98 | $15.52 | $14.96 | $15.41 | $15.41 | 29,065 |
| 2025-01-10 | $15.30 | $15.35 | $15.04 | $15.09 | $15.09 | 61,850 |
| 2025-01-08 | $15.26 | $15.63 | $14.87 | $15.59 | $15.59 | 61,636 |
| 2025-01-07 | $15.74 | $16.03 | $14.99 | $15.29 | $15.29 | 47,990 |
| 2025-01-06 | $16.03 | $16.19 | $15.64 | $15.68 | $15.68 | 45,343 |
| 2025-01-03 | $16.16 | $16.20 | $15.93 | $16.09 | $16.09 | 21,217 |
| 2025-01-02 | $16.91 | $16.91 | $16.07 | $16.20 | $16.20 | 29,235 |
| 2024-12-31 | $16.13 | $16.76 | $16.04 | $16.53 | $16.53 | 65,859 |
| 2024-12-30 | $16.00 | $16.48 | $15.85 | $16.11 | $16.11 | 43,362 |
| 2024-12-27 | $16.24 | $16.47 | $15.94 | $15.98 | $15.98 | 29,533 |
| 2024-12-26 | $15.94 | $16.39 | $15.93 | $16.36 | $16.36 | 47,709 |
| 2024-12-24 | $16.25 | $16.28 | $15.97 | $16.04 | $16.04 | 15,154 |
| 2024-12-23 | $16.31 | $16.57 | $16.23 | $16.28 | $16.28 | 25,405 |
| 2024-12-20 | $16.05 | $16.63 | $16.05 | $16.42 | $16.42 | 67,977 |
| 2024-12-19 | $16.31 | $16.61 | $16.12 | $16.30 | $16.30 | 42,260 |
| 2024-12-18 | $17.19 | $17.40 | $16.14 | $16.25 | $16.25 | 58,479 |
| 2024-12-17 | $17.39 | $17.39 | $16.77 | $17.11 | $17.11 | 48,990 |
| 2024-12-16 | $16.66 | $17.37 | $16.52 | $17.32 | $17.32 | 46,869 |
| 2024-12-13 | $16.67 | $16.67 | $16.51 | $16.66 | $16.66 | 26,499 |
| 2024-12-12 | $17.10 | $17.10 | $16.65 | $16.73 | $16.73 | 42,270 |
| 2024-12-11 | $16.69 | $17.35 | $16.69 | $17.22 | $17.22 | 123,859 |
| 2024-12-10 | $16.68 | $16.91 | $16.15 | $16.68 | $16.68 | 61,846 |
| 2024-12-09 | $16.62 | $16.92 | $16.55 | $16.61 | $16.61 | 28,244 |
| 2024-12-06 | $16.70 | $16.72 | $16.43 | $16.55 | $16.55 | 33,451 |
| 2024-12-05 | $17.03 | $17.03 | $16.55 | $16.55 | $16.55 | 41,919 |
| 2024-12-04 | $17.19 | $17.19 | $16.80 | $17.02 | $17.02 | 45,260 |
| 2024-12-03 | $17.09 | $17.15 | $16.83 | $17.12 | $17.12 | 71,637 |
| 2024-12-02 | $16.77 | $17.17 | $16.66 | $17.13 | $17.13 | 65,553 |
| 2024-11-29 | $17.07 | $17.16 | $16.76 | $16.93 | $16.93 | 22,143 |
| 2024-11-27 | $17.03 | $17.07 | $16.77 | $16.89 | $16.89 | 26,926 |
| 2024-11-26 | $16.84 | $16.87 | $16.55 | $16.79 | $16.79 | 45,759 |
| 2024-11-25 | $16.79 | $17.26 | $16.77 | $16.83 | $16.83 | 40,326 |
| 2024-11-22 | $16.29 | $16.81 | $16.29 | $16.64 | $16.64 | 32,075 |
| 2024-11-21 | $16.36 | $16.63 | $16.22 | $16.46 | $16.46 | 41,656 |
| 2024-11-20 | $16.11 | $16.32 | $15.88 | $16.32 | $16.32 | 61,128 |
| 2024-11-19 | $16.06 | $16.13 | $15.88 | $16.03 | $16.03 | 37,806 |
| 2024-11-18 | $16.31 | $16.48 | $16.20 | $16.27 | $16.27 | 34,210 |
| 2024-11-15 | $16.67 | $16.67 | $16.07 | $16.23 | $16.23 | 41,796 |
| 2024-11-14 | $16.38 | $16.55 | $16.13 | $16.54 | $16.54 | 71,516 |
| 2024-11-13 | $16.88 | $17.03 | $16.22 | $16.29 | $16.29 | 97,502 |
| 2024-11-12 | $17.32 | $17.32 | $16.71 | $16.88 | $16.74 | 70,688 |
| 2024-11-11 | $17.74 | $17.74 | $17.21 | $17.38 | $17.23 | 53,723 |
| 2024-11-08 | $17.84 | $17.84 | $17.00 | $17.44 | $17.29 | 62,480 |
| 2024-11-07 | $17.97 | $18.48 | $17.23 | $17.79 | $17.64 | 84,050 |
| 2024-11-06 | $16.28 | $16.52 | $15.92 | $16.35 | $16.35 | 82,297 |
| 2024-11-05 | $15.23 | $15.49 | $15.19 | $15.36 | $15.36 | 48,629 |
| 2024-11-04 | $15.13 | $15.34 | $14.86 | $15.16 | $15.16 | 50,581 |
| 2024-11-01 | $14.88 | $15.14 | $14.74 | $15.02 | $15.02 | 47,206 |
| 2024-10-31 | $15.18 | $15.18 | $14.72 | $14.75 | $14.75 | 46,639 |
| 2024-10-30 | $14.88 | $15.23 | $14.87 | $15.15 | $15.15 | 32,509 |
| 2024-10-29 | $14.86 | $15.03 | $14.76 | $14.99 | $14.99 | 30,961 |
| 2024-10-28 | $15.00 | $15.18 | $14.90 | $15.01 | $15.01 | 44,213 |
| 2024-10-25 | $14.93 | $15.09 | $14.90 | $14.90 | $14.90 | 35,826 |
| 2024-10-24 | $14.75 | $14.93 | $14.58 | $14.80 | $14.80 | 47,777 |
| 2024-10-23 | $15.00 | $15.08 | $14.64 | $14.69 | $14.69 | 46,198 |
| 2024-10-22 | $15.30 | $15.35 | $15.03 | $15.03 | $15.03 | 23,774 |
| 2024-10-21 | $15.79 | $15.79 | $15.28 | $15.30 | $15.30 | 38,021 |
| 2024-10-18 | $15.70 | $15.77 | $15.56 | $15.72 | $15.72 | 34,054 |
| 2024-10-17 | $15.67 | $15.79 | $15.41 | $15.59 | $15.59 | 45,100 |
| 2024-10-16 | $15.49 | $15.77 | $15.44 | $15.66 | $15.66 | 40,374 |
| 2024-10-15 | $15.11 | $15.56 | $15.11 | $15.34 | $15.34 | 55,293 |
| 2024-10-14 | $15.11 | $15.24 | $15.03 | $15.19 | $15.19 | 23,392 |
| 2024-10-11 | $14.98 | $15.20 | $14.98 | $15.16 | $15.16 | 30,652 |
| 2024-10-10 | $14.90 | $15.05 | $14.79 | $15.01 | $15.01 | 67,505 |
| 2024-10-09 | $15.14 | $15.20 | $14.98 | $15.05 | $15.05 | 33,553 |
| 2024-10-08 | $15.14 | $15.28 | $14.99 | $15.12 | $15.12 | 32,012 |
| 2024-10-07 | $15.07 | $15.18 | $14.95 | $15.14 | $15.14 | 43,805 |
| 2024-10-04 | $15.19 | $15.21 | $14.96 | $15.08 | $15.08 | 32,093 |
| 2024-10-03 | $15.00 | $15.10 | $14.93 | $14.96 | $14.96 | 45,389 |
| 2024-10-02 | $15.17 | $15.37 | $14.96 | $15.17 | $15.17 | 69,026 |
| 2024-10-01 | $15.50 | $15.50 | $14.97 | $15.12 | $15.12 | 81,263 |
| 2024-09-30 | $15.50 | $15.62 | $15.36 | $15.49 | $15.49 | 260,481 |
| 2024-09-27 | $15.15 | $15.54 | $15.01 | $15.51 | $15.51 | 87,689 |
| 2024-09-26 | $15.12 | $15.12 | $14.91 | $15.08 | $15.08 | 81,304 |
| 2024-09-25 | $15.19 | $15.19 | $14.75 | $14.83 | $14.83 | 83,398 |
| 2024-09-24 | $15.01 | $15.26 | $14.67 | $15.19 | $15.19 | 125,840 |
| 2024-09-23 | $15.08 | $15.12 | $14.76 | $15.04 | $15.04 | 45,985 |
| 2024-09-20 | $15.22 | $15.31 | $15.00 | $15.04 | $15.04 | 137,185 |
| 2024-09-19 | $15.56 | $15.56 | $15.28 | $15.37 | $15.37 | 46,044 |
| 2024-09-18 | $15.28 | $15.68 | $15.20 | $15.21 | $15.21 | 90,576 |
| 2024-09-17 | $15.07 | $15.28 | $14.87 | $15.27 | $15.27 | 80,402 |
| 2024-09-16 | $15.18 | $15.27 | $14.81 | $14.87 | $14.87 | 82,702 |
| 2024-09-13 | $14.68 | $15.06 | $14.65 | $15.05 | $15.05 | 72,835 |
| 2024-09-12 | $14.27 | $14.46 | $13.97 | $14.45 | $14.45 | 68,802 |
| 2024-09-11 | $13.98 | $14.26 | $13.84 | $14.25 | $14.25 | 74,416 |
| 2024-09-10 | $13.92 | $14.08 | $13.77 | $14.02 | $14.02 | 84,172 |
| 2024-09-09 | $14.12 | $14.24 | $13.79 | $13.92 | $13.92 | 113,833 |
| 2024-09-06 | $14.56 | $14.58 | $14.10 | $14.11 | $14.11 | 83,512 |
| 2024-09-05 | $14.49 | $14.58 | $14.29 | $14.48 | $14.48 | 81,506 |
| 2024-09-04 | $14.68 | $14.80 | $14.37 | $14.49 | $14.49 | 76,217 |
| 2024-09-03 | $14.45 | $14.67 | $14.25 | $14.66 | $14.66 | 131,650 |
| 2024-08-30 | $14.29 | $14.55 | $14.28 | $14.48 | $14.48 | 74,205 |
| 2024-08-29 | $14.16 | $14.66 | $14.16 | $14.44 | $14.44 | 110,332 |
| 2024-08-28 | $13.87 | $14.24 | $13.86 | $14.18 | $14.18 | 115,707 |
| 2024-08-27 | $13.73 | $14.07 | $13.37 | $13.92 | $13.92 | 103,700 |
| 2024-08-26 | $14.07 | $14.18 | $13.79 | $13.81 | $13.81 | 125,531 |
| 2024-08-23 | $13.34 | $14.12 | $13.34 | $13.96 | $13.96 | 121,662 |
| 2024-08-22 | $13.50 | $13.61 | $13.31 | $13.33 | $13.33 | 75,437 |
| 2024-08-21 | $13.81 | $13.81 | $13.28 | $13.53 | $13.53 | 124,713 |
| 2024-08-20 | $13.51 | $13.72 | $13.30 | $13.41 | $13.41 | 170,148 |
| 2024-08-19 | $13.29 | $14.08 | $13.29 | $13.49 | $13.49 | 189,230 |
| 2024-08-16 | $13.22 | $13.52 | $12.98 | $13.07 | $13.07 | 153,650 |
| 2024-08-15 | $13.16 | $13.75 | $13.11 | $13.32 | $13.18 | 159,042 |
| 2024-08-14 | $12.98 | $13.37 | $12.87 | $12.88 | $12.74 | 124,278 |
| 2024-08-13 | $13.01 | $13.20 | $12.80 | $13.02 | $12.88 | 140,569 |
| 2024-08-12 | $12.79 | $13.21 | $12.55 | $13.01 | $12.87 | 215,193 |
| 2024-08-09 | $11.78 | $12.83 | $11.66 | $12.65 | $12.52 | 264,019 |
| 2024-08-08 | $12.23 | $12.42 | $11.74 | $11.87 | $11.74 | 251,990 |
| 2024-08-07 | $14.95 | $14.95 | $11.66 | $12.15 | $12.02 | 337,224 |
| 2024-08-06 | $17.72 | $17.84 | $17.44 | $17.54 | $17.35 | 69,809 |
| 2024-08-05 | $18.02 | $18.25 | $16.48 | $17.73 | $17.54 | 122,058 |
| 2024-08-02 | $18.59 | $18.84 | $18.20 | $18.74 | $18.74 | 79,337 |
| 2024-08-01 | $20.00 | $20.15 | $18.87 | $19.29 | $19.29 | 100,623 |
| 2024-07-31 | $19.66 | $20.16 | $19.54 | $19.92 | $19.92 | 82,137 |
| 2024-07-30 | $20.08 | $20.08 | $19.61 | $19.62 | $19.62 | 71,777 |
| 2024-07-29 | $20.44 | $20.48 | $19.81 | $19.88 | $19.88 | 80,431 |
| 2024-07-26 | $20.19 | $20.57 | $19.95 | $20.56 | $20.56 | 81,919 |
| 2024-07-25 | $20.30 | $20.30 | $19.54 | $19.90 | $19.90 | 101,307 |
| 2024-07-24 | $20.31 | $20.70 | $20.14 | $20.18 | $20.18 | 85,318 |
| 2024-07-23 | $20.30 | $20.75 | $20.18 | $20.59 | $20.59 | 78,887 |
| 2024-07-22 | $19.73 | $20.39 | $19.50 | $20.27 | $20.27 | 68,173 |
| 2024-07-19 | $19.92 | $20.30 | $19.66 | $19.78 | $19.78 | 45,002 |
| 2024-07-18 | $20.11 | $20.66 | $19.68 | $19.92 | $19.92 | 104,208 |
| 2024-07-17 | $20.02 | $20.31 | $19.79 | $20.24 | $20.24 | 69,390 |
| 2024-07-16 | $19.71 | $20.31 | $19.45 | $20.27 | $20.27 | 108,893 |
| 2024-07-15 | $19.36 | $19.94 | $18.96 | $19.65 | $19.65 | 128,437 |
| 2024-07-12 | $19.60 | $19.70 | $19.28 | $19.61 | $19.61 | 74,615 |
| 2024-07-11 | $18.95 | $19.27 | $18.57 | $19.27 | $19.27 | 96,620 |
| 2024-07-10 | $19.04 | $19.13 | $18.46 | $18.47 | $18.47 | 76,078 |
| 2024-07-09 | $18.85 | $19.54 | $18.85 | $19.07 | $19.07 | 103,007 |
| 2024-07-08 | $18.73 | $19.06 | $18.68 | $18.93 | $18.93 | 99,740 |
| 2024-07-05 | $19.18 | $19.55 | $18.31 | $18.69 | $18.69 | 197,303 |
| 2024-07-03 | $19.23 | $19.38 | $18.85 | $19.33 | $19.33 | 73,144 |
| 2024-07-02 | $19.08 | $19.25 | $18.69 | $19.24 | $19.24 | 152,612 |
| 2024-07-01 | $18.94 | $19.29 | $18.79 | $19.27 | $19.27 | 171,710 |
| 2024-06-28 | $19.16 | $19.48 | $18.72 | $18.91 | $18.91 | 2,187,504 |
| 2024-06-27 | $19.16 | $19.37 | $18.35 | $18.97 | $18.97 | 187,953 |
| 2024-06-26 | $18.47 | $19.20 | $18.37 | $18.97 | $18.97 | 181,384 |
| 2024-06-25 | $18.90 | $19.25 | $18.43 | $18.53 | $18.53 | 145,826 |
| 2024-06-24 | $19.19 | $19.35 | $18.66 | $18.85 | $18.85 | 123,339 |
| 2024-06-21 | $19.43 | $19.67 | $18.79 | $18.95 | $18.95 | 98,076 |
| 2024-06-20 | $19.02 | $19.70 | $18.88 | $19.37 | $19.37 | 147,561 |
| 2024-06-18 | $19.40 | $19.53 | $19.02 | $19.02 | $19.02 | 93,418 |
| 2024-06-17 | $19.33 | $20.24 | $18.92 | $19.40 | $19.40 | 139,172 |
| 2024-06-14 | $19.60 | $19.61 | $19.06 | $19.55 | $19.55 | 63,375 |
| 2024-06-13 | $20.52 | $20.52 | $19.37 | $19.73 | $19.73 | 83,747 |
| 2024-06-12 | $20.37 | $20.92 | $20.37 | $20.56 | $20.56 | 60,904 |
| 2024-06-11 | $21.12 | $21.12 | $20.10 | $20.22 | $20.22 | 60,449 |
| 2024-06-10 | $20.64 | $21.42 | $20.55 | $21.12 | $21.12 | 142,993 |
| 2024-06-07 | $21.49 | $21.70 | $20.55 | $20.83 | $20.83 | 73,748 |
| 2024-06-06 | $21.38 | $21.80 | $21.06 | $21.69 | $21.69 | 101,854 |
| 2024-06-05 | $20.76 | $21.32 | $20.40 | $21.29 | $21.29 | 88,539 |
| 2024-06-04 | $21.35 | $21.41 | $20.69 | $20.82 | $20.82 | 105,021 |
| 2024-06-03 | $20.76 | $21.35 | $20.53 | $20.88 | $20.88 | 161,370 |
| 2024-05-31 | $20.07 | $20.79 | $20.07 | $20.49 | $20.49 | 154,198 |
| 2024-05-30 | $19.47 | $20.00 | $19.27 | $20.00 | $20.00 | 120,560 |
| 2024-05-29 | $19.40 | $19.70 | $19.25 | $19.57 | $19.57 | 111,646 |
| 2024-05-28 | $19.50 | $19.94 | $19.37 | $19.64 | $19.64 | 211,399 |
| 2024-05-24 | $19.37 | $19.54 | $19.16 | $19.30 | $19.30 | 58,360 |
| 2024-05-23 | $19.35 | $19.35 | $18.90 | $19.25 | $19.25 | 90,322 |
| 2024-05-22 | $19.69 | $19.85 | $19.19 | $19.35 | $19.35 | 70,341 |
| 2024-05-21 | $19.58 | $19.87 | $19.51 | $19.72 | $19.72 | 72,426 |
| 2024-05-20 | $19.54 | $20.05 | $19.54 | $19.70 | $19.70 | 102,042 |
| 2024-05-17 | $19.64 | $19.95 | $19.40 | $19.54 | $19.54 | 47,925 |
| 2024-05-16 | $20.20 | $20.42 | $19.87 | $19.96 | $19.82 | 73,748 |
| 2024-05-15 | $20.28 | $20.59 | $20.06 | $20.14 | $20.00 | 87,585 |
| 2024-05-14 | $19.90 | $20.57 | $19.71 | $19.88 | $19.74 | 120,129 |
| 2024-05-13 | $20.49 | $21.04 | $19.32 | $19.90 | $19.90 | 180,118 |
| 2024-05-10 | $19.91 | $20.15 | $18.37 | $19.03 | $19.03 | 113,504 |
| 2024-05-09 | $19.99 | $20.16 | $19.12 | $19.91 | $19.91 | 207,413 |
| 2024-05-08 | $18.09 | $20.29 | $17.97 | $19.94 | $19.94 | 197,316 |
| 2024-05-07 | $16.92 | $16.96 | $16.46 | $16.65 | $16.65 | 42,855 |
| 2024-05-06 | $16.78 | $17.04 | $16.74 | $16.77 | $16.77 | 46,650 |
| 2024-05-03 | $16.84 | $16.86 | $16.47 | $16.65 | $16.65 | 29,626 |
| 2024-05-02 | $16.16 | $16.92 | $16.16 | $16.84 | $16.84 | 34,889 |
| 2024-05-01 | $16.17 | $16.33 | $15.98 | $16.06 | $16.06 | 55,028 |
| 2024-04-30 | $16.96 | $16.96 | $16.18 | $16.27 | $16.27 | 33,208 |
| 2024-04-29 | $16.99 | $17.10 | $16.63 | $16.84 | $16.84 | 27,875 |
| 2024-04-26 | $16.89 | $17.05 | $16.77 | $16.87 | $16.87 | 32,343 |
| 2024-04-25 | $16.82 | $16.82 | $16.56 | $16.73 | $16.73 | 24,955 |
| 2024-04-24 | $16.86 | $17.00 | $16.67 | $16.84 | $16.84 | 37,285 |
| 2024-04-23 | $16.91 | $17.07 | $16.72 | $16.77 | $16.77 | 66,983 |
| 2024-04-22 | $16.58 | $17.04 | $16.58 | $16.79 | $16.79 | 58,283 |
| 2024-04-19 | $16.34 | $16.69 | $16.34 | $16.58 | $16.58 | 35,204 |
| 2024-04-18 | $16.18 | $16.50 | $16.08 | $16.49 | $16.49 | 31,216 |
| 2024-04-17 | $16.57 | $16.83 | $16.24 | $16.24 | $16.24 | 37,337 |
| 2024-04-16 | $16.46 | $17.05 | $16.29 | $16.75 | $16.75 | 91,571 |
| 2024-04-15 | $15.87 | $16.51 | $15.87 | $16.47 | $16.47 | 58,475 |
| 2024-04-12 | $16.46 | $16.46 | $15.68 | $15.84 | $15.84 | 36,039 |
| 2024-04-11 | $16.26 | $16.55 | $16.19 | $16.51 | $16.51 | 26,145 |
| 2024-04-10 | $16.67 | $16.77 | $16.11 | $16.32 | $16.32 | 34,325 |
| 2024-04-09 | $16.95 | $16.97 | $16.72 | $16.80 | $16.80 | 36,221 |
| 2024-04-08 | $16.42 | $17.03 | $16.40 | $16.90 | $16.90 | 59,937 |
| 2024-04-05 | $16.43 | $16.69 | $16.09 | $16.42 | $16.42 | 52,886 |
| 2024-04-04 | $16.52 | $16.81 | $16.32 | $16.45 | $16.45 | 21,606 |
| 2024-04-03 | $16.56 | $16.95 | $16.31 | $16.52 | $16.52 | 39,274 |
| 2024-04-02 | $17.13 | $17.13 | $16.55 | $16.99 | $16.99 | 57,596 |
| 2024-04-01 | $16.54 | $17.71 | $16.47 | $17.25 | $17.25 | 160,683 |
| 2024-03-28 | $16.62 | $16.86 | $16.41 | $16.52 | $16.52 | 45,348 |
| 2024-03-27 | $16.49 | $16.90 | $16.49 | $16.69 | $16.69 | 75,362 |
| 2024-03-26 | $16.75 | $16.88 | $16.38 | $16.49 | $16.49 | 61,499 |
| 2024-03-25 | $16.53 | $16.98 | $16.46 | $16.76 | $16.76 | 93,371 |
| 2024-03-22 | $16.67 | $16.86 | $16.39 | $16.53 | $16.53 | 47,394 |
| 2024-03-21 | $16.45 | $16.94 | $16.31 | $16.52 | $16.52 | 128,067 |
| 2024-03-20 | $16.09 | $16.80 | $15.79 | $16.57 | $16.57 | 89,675 |
| 2024-03-19 | $15.41 | $16.24 | $15.41 | $16.17 | $16.17 | 108,443 |
| 2024-03-18 | $16.60 | $16.72 | $15.37 | $15.72 | $15.72 | 176,420 |
| 2024-03-15 | $16.29 | $16.93 | $15.90 | $16.60 | $16.60 | 215,577 |
| 2024-03-14 | $14.60 | $16.70 | $14.51 | $16.10 | $16.10 | 302,590 |
| 2024-03-13 | $13.80 | $14.20 | $13.80 | $14.18 | $14.18 | 45,851 |
| 2024-03-12 | $13.94 | $14.21 | $13.70 | $13.79 | $13.79 | 49,253 |
| 2024-03-11 | $14.11 | $14.15 | $13.88 | $14.01 | $14.01 | 68,701 |
| 2024-03-08 | $14.15 | $14.44 | $14.09 | $14.23 | $14.23 | 43,606 |
| 2024-03-07 | $14.23 | $14.36 | $14.01 | $14.16 | $14.16 | 31,887 |
| 2024-03-06 | $14.43 | $14.43 | $14.06 | $14.21 | $14.21 | 35,565 |
| 2024-03-05 | $14.39 | $14.80 | $14.39 | $14.47 | $14.47 | 42,696 |
| 2024-03-04 | $14.24 | $14.56 | $14.09 | $14.52 | $14.52 | 49,161 |
| 2024-03-01 | $13.83 | $14.25 | $13.60 | $14.25 | $14.25 | 53,196 |
| 2024-02-29 | $14.41 | $14.45 | $14.17 | $14.37 | $14.37 | 25,482 |
| 2024-02-28 | $14.24 | $14.40 | $14.11 | $14.26 | $14.26 | 78,538 |
| 2024-02-27 | $13.93 | $14.40 | $13.86 | $14.40 | $14.40 | 84,605 |
| 2024-02-26 | $14.24 | $14.37 | $13.96 | $14.06 | $14.06 | 107,149 |
| 2024-02-23 | $13.98 | $14.25 | $13.84 | $14.20 | $14.20 | 37,128 |
| 2024-02-22 | $14.17 | $14.20 | $13.70 | $14.11 | $14.11 | 58,813 |
| 2024-02-21 | $13.86 | $14.30 | $13.86 | $14.28 | $14.14 | 29,996 |
| 2024-02-20 | $14.48 | $14.48 | $13.83 | $13.83 | $13.69 | 43,069 |
| 2024-02-16 | $14.26 | $14.59 | $14.21 | $14.51 | $14.37 | 52,723 |
| 2024-02-15 | $14.07 | $14.46 | $14.01 | $14.35 | $14.21 | 68,748 |
| 2024-02-14 | $13.70 | $14.16 | $13.59 | $14.13 | $13.99 | 33,317 |
| 2024-02-13 | $13.70 | $13.70 | $13.26 | $13.49 | $13.36 | 49,151 |
| 2024-02-12 | $13.72 | $14.24 | $13.72 | $13.84 | $13.70 | 45,362 |
| 2024-02-09 | $13.84 | $13.84 | $13.61 | $13.73 | $13.60 | 29,119 |
| 2024-02-08 | $13.74 | $13.96 | $13.55 | $13.74 | $13.61 | 24,026 |
| 2024-02-07 | $14.11 | $14.11 | $13.42 | $13.63 | $13.50 | 30,975 |
| 2024-02-06 | $13.56 | $14.31 | $13.56 | $14.11 | $13.97 | 64,230 |
| 2024-02-05 | $13.54 | $13.76 | $13.22 | $13.69 | $13.56 | 40,235 |
| 2024-02-02 | $13.56 | $13.75 | $13.39 | $13.75 | $13.61 | 23,668 |
| 2024-02-01 | $13.24 | $13.77 | $13.24 | $13.75 | $13.61 | 37,097 |
| 2024-01-31 | $13.68 | $13.73 | $13.21 | $13.32 | $13.19 | 36,263 |
| 2024-01-30 | $14.05 | $14.14 | $13.56 | $13.79 | $13.65 | 37,227 |
| 2024-01-29 | $13.94 | $14.21 | $13.70 | $14.09 | $13.95 | 67,897 |
| 2024-01-26 | $14.14 | $14.19 | $13.86 | $13.98 | $13.98 | 18,823 |
| 2024-01-25 | $14.04 | $14.25 | $13.87 | $14.11 | $14.11 | 24,295 |
| 2024-01-24 | $13.75 | $14.07 | $13.61 | $14.04 | $14.04 | 41,803 |
| 2024-01-23 | $14.00 | $14.00 | $13.63 | $13.63 | $13.63 | 47,803 |
| 2024-01-22 | $13.52 | $14.00 | $13.51 | $13.90 | $13.90 | 86,841 |
| 2024-01-19 | $13.43 | $13.63 | $13.24 | $13.52 | $13.52 | 83,513 |
| 2024-01-18 | $13.91 | $13.91 | $13.25 | $13.51 | $13.51 | 32,732 |
| 2024-01-17 | $13.76 | $14.10 | $13.71 | $14.00 | $14.00 | 75,064 |
| 2024-01-16 | $14.05 | $14.05 | $13.74 | $13.91 | $13.91 | 66,432 |
| 2024-01-12 | $13.79 | $14.08 | $13.66 | $13.97 | $13.97 | 70,125 |
| 2024-01-11 | $14.24 | $14.32 | $13.10 | $13.74 | $13.74 | 62,177 |
| 2024-01-10 | $13.46 | $14.87 | $13.46 | $14.38 | $14.38 | 220,415 |
| 2024-01-09 | $13.60 | $13.64 | $13.35 | $13.43 | $13.43 | 59,299 |
| 2024-01-08 | $13.30 | $13.85 | $13.14 | $13.61 | $13.61 | 63,814 |
| 2024-01-05 | $13.76 | $13.76 | $13.40 | $13.45 | $13.45 | 62,668 |
| 2024-01-04 | $13.58 | $14.06 | $13.58 | $13.86 | $13.86 | 101,484 |
| 2024-01-03 | $14.22 | $14.22 | $13.67 | $13.71 | $13.71 | 45,561 |
| 2024-01-02 | $13.58 | $14.63 | $13.58 | $14.39 | $14.39 | 56,036 |
| 2023-12-29 | $13.72 | $13.83 | $13.31 | $13.50 | $13.50 | 79,125 |
| 2023-12-28 | $14.23 | $14.36 | $13.76 | $13.83 | $13.83 | 28,867 |
| 2023-12-27 | $14.16 | $14.59 | $13.92 | $14.41 | $14.41 | 46,551 |
| 2023-12-26 | $13.98 | $14.16 | $13.24 | $14.10 | $14.10 | 44,520 |
| 2023-12-22 | $14.00 | $14.34 | $13.94 | $14.09 | $14.09 | 35,463 |
| 2023-12-21 | $13.87 | $14.05 | $13.19 | $14.04 | $14.04 | 56,308 |
| 2023-12-20 | $14.34 | $14.62 | $13.65 | $13.69 | $13.69 | 89,895 |
| 2023-12-19 | $13.90 | $14.31 | $13.88 | $14.27 | $14.27 | 54,235 |
| 2023-12-18 | $13.48 | $14.11 | $13.48 | $13.99 | $13.99 | 49,717 |
| 2023-12-15 | $13.44 | $13.90 | $13.19 | $13.37 | $13.37 | 50,327 |
| 2023-12-14 | $13.30 | $13.82 | $13.28 | $13.49 | $13.49 | 55,872 |
| 2023-12-13 | $13.39 | $13.45 | $12.38 | $13.10 | $13.10 | 156,107 |
| 2023-12-12 | $13.94 | $14.39 | $13.18 | $13.25 | $13.25 | 81,376 |
| 2023-12-11 | $12.95 | $13.98 | $12.95 | $13.94 | $13.94 | 97,720 |
| 2023-12-08 | $13.01 | $13.33 | $12.71 | $12.91 | $12.91 | 33,769 |
| 2023-12-07 | $12.50 | $13.19 | $12.09 | $13.11 | $13.11 | 42,987 |
| 2023-12-06 | $11.89 | $12.50 | $11.26 | $12.44 | $12.44 | 76,850 |
| 2023-12-05 | $12.36 | $12.50 | $11.17 | $11.80 | $11.80 | 103,241 |
| 2023-12-04 | $12.02 | $12.41 | $11.08 | $12.30 | $12.30 | 61,080 |
| 2023-12-01 | $11.76 | $12.10 | $11.64 | $12.00 | $12.00 | 39,746 |
| 2023-11-30 | $11.65 | $11.94 | $11.60 | $11.89 | $11.89 | 34,759 |
| 2023-11-29 | $11.30 | $11.71 | $11.30 | $11.63 | $11.63 | 30,804 |
| 2023-11-28 | $11.84 | $11.84 | $11.09 | $11.34 | $11.34 | 31,010 |
| 2023-11-27 | $11.54 | $12.07 | $11.23 | $11.79 | $11.79 | 56,945 |
| 2023-11-24 | $11.70 | $12.12 | $11.57 | $11.72 | $11.72 | 33,811 |
| 2023-11-22 | $11.45 | $11.93 | $11.20 | $11.86 | $11.86 | 29,578 |
| 2023-11-21 | $11.64 | $11.64 | $11.03 | $11.32 | $11.32 | 33,576 |
| 2023-11-20 | $11.28 | $11.78 | $11.15 | $11.78 | $11.64 | 51,774 |
| 2023-11-17 | $10.55 | $11.43 | $10.49 | $11.30 | $11.30 | 68,008 |
| 2023-11-16 | $10.03 | $10.48 | $9.97 | $10.47 | $10.47 | 39,774 |
| 2023-11-15 | $10.12 | $10.20 | $9.86 | $10.00 | $10.00 | 58,069 |
| 2023-11-14 | $10.26 | $10.31 | $9.86 | $10.15 | $10.15 | 157,395 |
| 2023-11-13 | $10.21 | $10.26 | $10.03 | $10.20 | $10.20 | 69,958 |
| 2023-11-10 | $10.20 | $10.82 | $10.01 | $10.20 | $10.20 | 46,596 |
| 2023-11-09 | $9.96 | $10.76 | $9.89 | $10.20 | $10.20 | 62,752 |
| 2023-11-08 | $9.07 | $10.12 | $9.05 | $9.95 | $9.95 | 55,195 |
| 2023-11-07 | $8.53 | $9.57 | $8.53 | $9.04 | $9.04 | 39,684 |
| 2023-11-06 | $8.27 | $8.55 | $8.15 | $8.46 | $8.46 | 17,076 |
| 2023-11-03 | $8.20 | $8.30 | $8.02 | $8.08 | $8.08 | 17,230 |
| 2023-11-02 | $7.99 | $8.15 | $7.79 | $8.05 | $8.05 | 15,430 |
| 2023-11-01 | $8.24 | $8.24 | $7.78 | $7.94 | $7.94 | 13,343 |
| 2023-10-31 | $8.03 | $8.07 | $7.92 | $8.00 | $8.00 | 10,353 |
| 2023-10-30 | $7.85 | $8.10 | $7.79 | $8.00 | $8.00 | 21,215 |
| 2023-10-27 | $8.10 | $8.15 | $7.72 | $7.90 | $7.90 | 22,936 |
| 2023-10-26 | $7.82 | $8.24 | $7.76 | $8.10 | $8.10 | 19,267 |
| 2023-10-25 | $7.88 | $7.99 | $7.71 | $7.89 | $7.89 | 9,080 |
| 2023-10-24 | $7.71 | $7.99 | $7.70 | $7.84 | $7.84 | 19,619 |
| 2023-10-23 | $8.01 | $8.01 | $7.65 | $7.70 | $7.70 | 9,453 |
| 2023-10-20 | $7.93 | $7.99 | $7.80 | $7.96 | $7.96 | 5,889 |
| 2023-10-19 | $8.13 | $8.24 | $7.88 | $7.99 | $7.99 | 40,673 |
| 2023-10-18 | $8.40 | $8.46 | $7.98 | $8.10 | $8.10 | 10,702 |
| 2023-10-17 | $7.59 | $8.52 | $7.59 | $8.35 | $8.35 | 88,934 |
| 2023-10-16 | $7.85 | $7.87 | $7.64 | $7.77 | $7.77 | 41,185 |
| 2023-10-13 | $7.83 | $7.83 | $7.42 | $7.61 | $7.61 | 25,503 |
| 2023-10-12 | $7.70 | $7.83 | $7.40 | $7.79 | $7.79 | 19,220 |
| 2023-10-11 | $7.80 | $7.98 | $7.47 | $7.71 | $7.71 | 25,834 |
| 2023-10-10 | $7.81 | $8.09 | $7.81 | $7.85 | $7.85 | 21,174 |
| 2023-10-09 | $7.84 | $7.88 | $7.60 | $7.87 | $7.87 | 6,660 |
| 2023-10-06 | $7.87 | $8.06 | $7.78 | $7.87 | $7.87 | 5,934 |
| 2023-10-05 | $7.89 | $8.12 | $7.80 | $7.95 | $7.95 | 42,820 |
| 2023-10-04 | $7.60 | $7.70 | $7.50 | $7.65 | $7.65 | 6,242 |
| 2023-10-03 | $7.62 | $7.63 | $7.38 | $7.57 | $7.57 | 43,824 |
| 2023-10-02 | $7.78 | $7.78 | $7.45 | $7.59 | $7.59 | 22,749 |
| 2023-09-29 | $7.78 | $7.79 | $7.59 | $7.78 | $7.78 | 16,959 |
| 2023-09-28 | $7.65 | $7.82 | $7.62 | $7.65 | $7.65 | 30,322 |
| 2023-09-27 | $7.79 | $7.95 | $7.63 | $7.63 | $7.63 | 41,847 |
| 2023-09-26 | $7.76 | $7.87 | $7.64 | $7.79 | $7.79 | 10,695 |
| 2023-09-25 | $7.75 | $7.87 | $7.65 | $7.76 | $7.76 | 14,701 |
| 2023-09-22 | $7.99 | $8.00 | $7.73 | $7.82 | $7.82 | 12,989 |
| 2023-09-21 | $7.84 | $7.99 | $7.63 | $7.98 | $7.98 | 13,566 |
| 2023-09-20 | $7.77 | $8.00 | $7.77 | $7.89 | $7.89 | 17,553 |
| 2023-09-19 | $7.54 | $7.87 | $7.54 | $7.81 | $7.81 | 16,252 |
| 2023-09-18 | $7.96 | $7.96 | $7.37 | $7.65 | $7.65 | 42,409 |
| 2023-09-15 | $7.70 | $7.90 | $7.61 | $7.90 | $7.90 | 25,221 |
| 2023-09-14 | $7.36 | $7.68 | $7.36 | $7.66 | $7.66 | 26,192 |
| 2023-09-13 | $7.66 | $7.66 | $7.44 | $7.47 | $7.47 | 16,049 |
| 2023-09-12 | $7.67 | $7.70 | $7.53 | $7.58 | $7.58 | 16,379 |
| 2023-09-11 | $7.80 | $7.88 | $7.60 | $7.63 | $7.63 | 29,616 |
| 2023-09-08 | $7.67 | $7.77 | $7.51 | $7.65 | $7.65 | 16,864 |
| 2023-09-07 | $7.78 | $7.78 | $7.51 | $7.59 | $7.59 | 54,188 |
| 2023-09-06 | $8.04 | $8.04 | $7.66 | $7.79 | $7.79 | 38,850 |
| 2023-09-05 | $7.95 | $8.00 | $7.81 | $8.00 | $8.00 | 17,787 |
| 2023-09-01 | $7.95 | $8.04 | $7.90 | $7.91 | $7.91 | 30,411 |
| 2023-08-31 | $7.97 | $8.05 | $7.88 | $7.89 | $7.89 | 22,231 |
| 2023-08-30 | $8.05 | $8.12 | $7.95 | $7.96 | $7.96 | 34,832 |
| 2023-08-29 | $8.11 | $8.45 | $8.03 | $8.09 | $8.09 | 30,017 |
| 2023-08-28 | $8.20 | $8.28 | $7.96 | $8.04 | $8.04 | 26,964 |
| 2023-08-25 | $8.30 | $8.35 | $8.13 | $8.20 | $8.20 | 16,305 |
| 2023-08-24 | $8.02 | $8.53 | $8.02 | $8.27 | $8.27 | 50,665 |
| 2023-08-23 | $8.44 | $8.49 | $8.10 | $8.20 | $8.06 | 45,000 |
| 2023-08-22 | $8.08 | $8.31 | $8.06 | $8.12 | $7.98 | 24,372 |
| 2023-08-21 | $8.20 | $8.37 | $8.01 | $8.06 | $7.93 | 14,064 |
| 2023-08-18 | $8.22 | $8.40 | $8.15 | $8.22 | $8.22 | 18,880 |
| 2023-08-17 | $8.51 | $8.58 | $8.18 | $8.39 | $8.39 | 9,857 |
| 2023-08-16 | $8.26 | $8.61 | $8.24 | $8.47 | $8.47 | 48,370 |
| 2023-08-15 | $8.59 | $8.79 | $8.35 | $8.73 | $8.73 | 26,045 |
| 2023-08-14 | $8.28 | $8.80 | $8.27 | $8.72 | $8.72 | 37,516 |
| 2023-08-11 | $8.47 | $8.47 | $8.15 | $8.18 | $8.18 | 29,633 |
| 2023-08-10 | $8.38 | $8.62 | $8.29 | $8.40 | $8.40 | 37,725 |
| 2023-08-09 | $9.01 | $9.01 | $8.32 | $8.40 | $8.40 | 29,156 |
| 2023-08-08 | $8.32 | $9.05 | $8.32 | $9.00 | $9.00 | 55,286 |
| 2023-08-07 | $8.65 | $8.87 | $8.46 | $8.63 | $8.63 | 46,104 |
| 2023-08-04 | $9.07 | $9.07 | $8.59 | $8.62 | $8.62 | 14,720 |
| 2023-08-03 | $8.73 | $9.06 | $8.54 | $8.86 | $8.86 | 13,936 |
| 2023-08-02 | $9.16 | $9.26 | $8.65 | $8.65 | $8.65 | 22,731 |
| 2023-08-01 | $9.45 | $9.57 | $9.15 | $9.15 | $9.15 | 25,699 |
| 2023-07-31 | $9.38 | $9.61 | $9.34 | $9.43 | $9.43 | 18,409 |
| 2023-07-28 | $9.70 | $9.75 | $9.37 | $9.38 | $9.38 | 11,515 |
| 2023-07-27 | $10.10 | $10.10 | $9.55 | $9.55 | $9.55 | 11,665 |
| 2023-07-26 | $10.09 | $10.09 | $9.78 | $10.07 | $10.07 | 5,624 |
| 2023-07-25 | $10.02 | $10.02 | $9.75 | $9.75 | $9.75 | 16,007 |
| 2023-07-24 | $10.17 | $10.17 | $9.91 | $9.95 | $9.95 | 17,826 |
| 2023-07-21 | $9.96 | $10.22 | $9.86 | $10.09 | $10.09 | 8,788 |
| 2023-07-20 | $10.04 | $10.09 | $9.85 | $9.93 | $9.93 | 11,846 |
| 2023-07-19 | $10.13 | $10.26 | $9.97 | $9.97 | $9.97 | 17,213 |
| 2023-07-18 | $10.31 | $10.31 | $10.13 | $10.14 | $10.14 | 18,149 |
| 2023-07-17 | $10.47 | $10.60 | $10.22 | $10.22 | $10.22 | 19,850 |
| 2023-07-14 | $10.55 | $10.72 | $10.38 | $10.57 | $10.57 | 18,973 |
| 2023-07-13 | $10.62 | $10.75 | $10.38 | $10.65 | $10.65 | 19,957 |
| 2023-07-12 | $10.12 | $10.61 | $10.12 | $10.59 | $10.59 | 33,473 |
| 2023-07-11 | $9.92 | $10.33 | $9.92 | $10.22 | $10.22 | 22,305 |
| 2023-07-10 | $9.62 | $10.25 | $9.62 | $9.83 | $9.83 | 44,011 |
| 2023-07-07 | $9.50 | $9.59 | $9.40 | $9.53 | $9.53 | 37,337 |
| 2023-07-06 | $9.33 | $9.57 | $9.30 | $9.44 | $9.44 | 20,997 |
| 2023-07-05 | $9.39 | $9.62 | $9.33 | $9.41 | $9.41 | 38,755 |
| 2023-07-03 | $9.44 | $9.50 | $9.38 | $9.38 | $9.38 | 11,313 |
| 2023-06-30 | $9.43 | $9.54 | $9.12 | $9.34 | $9.34 | 29,460 |
| 2023-06-29 | $9.40 | $9.44 | $9.24 | $9.40 | $9.40 | 37,423 |
| 2023-06-28 | $10.15 | $10.15 | $9.34 | $9.45 | $9.45 | 27,562 |
| 2023-06-27 | $9.86 | $10.25 | $9.73 | $10.13 | $10.13 | 76,802 |
| 2023-06-26 | $9.70 | $9.90 | $9.44 | $9.73 | $9.73 | 59,872 |
| 2023-06-23 | $8.84 | $9.61 | $8.82 | $9.61 | $9.61 | 1,499,325 |
| 2023-06-22 | $8.76 | $8.93 | $8.65 | $8.85 | $8.85 | 70,696 |
| 2023-06-21 | $8.57 | $8.94 | $8.32 | $8.81 | $8.81 | 82,698 |
| 2023-06-20 | $9.01 | $9.01 | $8.41 | $8.54 | $8.54 | 87,587 |
| 2023-06-16 | $8.81 | $8.92 | $8.56 | $8.86 | $8.86 | 85,884 |
| 2023-06-15 | $8.74 | $8.93 | $8.47 | $8.90 | $8.90 | 49,696 |
| 2023-06-14 | $8.92 | $8.92 | $8.58 | $8.68 | $8.68 | 48,777 |
| 2023-06-13 | $8.44 | $9.06 | $8.42 | $9.00 | $9.00 | 69,825 |
| 2023-06-12 | $8.76 | $8.76 | $8.40 | $8.57 | $8.57 | 51,353 |
| 2023-06-09 | $8.68 | $8.90 | $8.35 | $8.63 | $8.63 | 45,051 |
| 2023-06-08 | $9.05 | $9.07 | $8.66 | $8.77 | $8.77 | 36,244 |
| 2023-06-07 | $8.90 | $9.39 | $8.87 | $8.93 | $8.93 | 57,792 |
| 2023-06-06 | $8.70 | $8.92 | $8.51 | $8.85 | $8.85 | 37,760 |
| 2023-06-05 | $8.73 | $8.78 | $8.57 | $8.70 | $8.70 | 27,449 |
| 2023-06-02 | $8.55 | $8.80 | $8.34 | $8.73 | $8.73 | 48,886 |
| 2023-06-01 | $8.61 | $8.77 | $8.32 | $8.37 | $8.37 | 54,505 |
| 2023-05-31 | $8.99 | $8.99 | $8.51 | $8.70 | $8.70 | 38,873 |
| 2023-05-30 | $9.06 | $9.13 | $8.94 | $9.04 | $9.04 | 32,128 |
| 2023-05-26 | $9.09 | $9.20 | $8.80 | $9.01 | $9.01 | 31,213 |
| 2023-05-25 | $9.46 | $9.47 | $8.94 | $9.02 | $9.02 | 30,592 |
| 2023-05-24 | $9.91 | $9.97 | $9.34 | $9.51 | $9.51 | 47,575 |
| 2023-05-23 | $9.26 | $9.76 | $9.26 | $9.60 | $9.60 | 42,932 |
| 2023-05-22 | $9.48 | $9.48 | $9.20 | $9.36 | $9.36 | 51,882 |
| 2023-05-19 | $9.11 | $9.54 | $9.00 | $9.46 | $9.46 | 71,740 |
| 2023-05-18 | $8.53 | $9.04 | $8.46 | $8.89 | $8.89 | 53,825 |
| 2023-05-17 | $8.67 | $8.74 | $8.41 | $8.67 | $8.54 | 42,340 |
| 2023-05-16 | $8.78 | $9.05 | $8.56 | $8.60 | $8.47 | 39,942 |
| 2023-05-15 | $8.34 | $8.90 | $8.33 | $8.79 | $8.65 | 43,325 |
| 2023-05-12 | $8.33 | $8.45 | $8.00 | $8.33 | $8.33 | 26,593 |
| 2023-05-11 | $7.81 | $8.57 | $7.81 | $8.29 | $8.29 | 53,147 |
| 2023-05-10 | $8.02 | $8.07 | $7.59 | $7.80 | $7.80 | 39,297 |
| 2023-05-09 | $7.78 | $7.94 | $7.35 | $7.94 | $7.94 | 43,185 |
| 2023-05-08 | $7.60 | $7.83 | $7.39 | $7.60 | $7.60 | 41,032 |
| 2023-05-05 | $7.72 | $7.72 | $7.23 | $7.54 | $7.54 | 65,318 |
| 2023-05-04 | $7.60 | $7.73 | $7.34 | $7.56 | $7.56 | 52,892 |
| 2023-05-03 | $7.80 | $7.84 | $7.66 | $7.66 | $7.66 | 28,164 |
| 2023-05-02 | $7.77 | $7.88 | $7.47 | $7.82 | $7.82 | 29,187 |
| 2023-05-01 | $7.72 | $7.85 | $7.72 | $7.83 | $7.83 | 29,576 |
| 2023-04-28 | $7.74 | $7.89 | $7.71 | $7.80 | $7.80 | 46,166 |
| 2023-04-27 | $7.47 | $7.70 | $7.44 | $7.70 | $7.70 | 41,903 |
| 2023-04-26 | $7.47 | $7.62 | $7.31 | $7.40 | $7.40 | 59,848 |
| 2023-04-25 | $7.72 | $7.72 | $7.40 | $7.53 | $7.53 | 67,377 |
| 2023-04-24 | $7.65 | $7.84 | $7.59 | $7.77 | $7.77 | 38,763 |
| 2023-04-21 | $7.36 | $7.76 | $7.30 | $7.62 | $7.62 | 41,104 |
| 2023-04-20 | $7.63 | $7.65 | $7.44 | $7.45 | $7.45 | 14,846 |
| 2023-04-19 | $7.73 | $7.91 | $7.60 | $7.63 | $7.63 | 22,753 |
| 2023-04-18 | $7.93 | $7.93 | $7.71 | $7.76 | $7.76 | 23,275 |
| 2023-04-17 | $7.82 | $7.95 | $7.61 | $7.92 | $7.92 | 36,671 |
| 2023-04-14 | $7.46 | $7.93 | $7.46 | $7.73 | $7.73 | 48,385 |
| 2023-04-13 | $7.38 | $7.39 | $7.16 | $7.38 | $7.38 | 65,412 |
| 2023-04-12 | $7.75 | $7.75 | $7.31 | $7.38 | $7.38 | 31,686 |
| 2023-04-11 | $7.39 | $7.73 | $7.39 | $7.61 | $7.61 | 35,567 |
| 2023-04-10 | $7.50 | $7.59 | $7.21 | $7.38 | $7.38 | 59,299 |
| 2023-04-06 | $7.48 | $7.63 | $7.30 | $7.55 | $7.55 | 31,586 |
| 2023-04-05 | $7.56 | $7.78 | $7.14 | $7.34 | $7.34 | 37,291 |
| 2023-04-04 | $7.83 | $7.98 | $7.50 | $7.56 | $7.56 | 45,556 |
| 2023-04-03 | $7.93 | $7.99 | $7.82 | $7.89 | $7.89 | 29,736 |
| 2023-03-31 | $7.57 | $8.00 | $7.57 | $7.87 | $7.87 | 69,944 |
| 2023-03-30 | $7.69 | $7.86 | $7.45 | $7.49 | $7.49 | 76,611 |
| 2023-03-29 | $7.68 | $7.68 | $7.32 | $7.64 | $7.64 | 65,266 |
| 2023-03-28 | $7.90 | $7.95 | $7.52 | $7.53 | $7.53 | 47,753 |
| 2023-03-27 | $8.02 | $8.28 | $7.58 | $7.91 | $7.91 | 80,263 |
| 2023-03-24 | $7.84 | $7.95 | $7.54 | $7.93 | $7.93 | 55,474 |
| 2023-03-23 | $8.11 | $8.26 | $7.79 | $7.86 | $7.86 | 45,581 |
| 2023-03-22 | $8.33 | $8.40 | $7.82 | $7.89 | $7.89 | 68,133 |
| 2023-03-21 | $8.69 | $8.75 | $8.13 | $8.19 | $8.19 | 76,215 |
| 2023-03-20 | $8.98 | $9.08 | $8.57 | $8.63 | $8.63 | 32,843 |
| 2023-03-17 | $8.55 | $9.07 | $8.55 | $8.90 | $8.90 | 104,578 |
| 2023-03-16 | $9.40 | $9.40 | $8.39 | $8.67 | $8.67 | 153,545 |
| 2023-03-15 | $9.86 | $10.24 | $9.59 | $9.81 | $9.81 | 45,278 |
| 2023-03-14 | $10.31 | $10.47 | $9.87 | $10.01 | $10.01 | 45,122 |
| 2023-03-13 | $10.41 | $10.53 | $10.10 | $10.15 | $10.15 | 24,986 |
| 2023-03-10 | $11.41 | $11.69 | $10.36 | $10.48 | $10.48 | 45,341 |
| 2023-03-09 | $12.15 | $12.55 | $11.31 | $11.36 | $11.36 | 28,700 |
| 2023-03-08 | $12.02 | $12.15 | $11.74 | $12.04 | $12.04 | 32,865 |
| 2023-03-07 | $12.06 | $12.06 | $11.83 | $11.88 | $11.88 | 46,865 |
| 2023-03-06 | $12.46 | $12.46 | $11.67 | $11.91 | $11.91 | 113,897 |
| 2023-03-03 | $11.81 | $12.17 | $11.68 | $11.90 | $11.90 | 28,508 |
| 2023-03-02 | $11.55 | $11.97 | $11.55 | $11.80 | $11.80 | 12,519 |
| 2023-03-01 | $11.59 | $11.86 | $11.31 | $11.53 | $11.53 | 35,078 |
| 2023-02-28 | $11.65 | $11.88 | $11.48 | $11.58 | $11.58 | 49,889 |
| 2023-02-27 | $11.96 | $11.96 | $11.34 | $11.54 | $11.54 | 9,664 |
| 2023-02-24 | $11.64 | $12.51 | $11.55 | $11.66 | $11.66 | 16,547 |
| 2023-02-23 | $11.69 | $11.75 | $11.50 | $11.71 | $11.71 | 14,864 |
| 2023-02-22 | $12.03 | $12.18 | $11.50 | $11.66 | $11.66 | 130,187 |
| 2023-02-21 | $12.05 | $12.58 | $11.56 | $11.86 | $11.86 | 45,224 |
| 2023-02-17 | $11.77 | $12.20 | $11.71 | $12.03 | $12.03 | 17,338 |
| 2023-02-16 | $11.45 | $12.00 | $11.27 | $11.67 | $11.67 | 60,492 |
| 2023-02-15 | $11.33 | $11.41 | $10.87 | $11.34 | $11.34 | 16,284 |
| 2023-02-14 | $10.77 | $11.47 | $10.64 | $11.35 | $11.35 | 83,685 |
| 2023-02-13 | $10.75 | $10.98 | $10.54 | $10.78 | $10.78 | 35,830 |
| 2023-02-10 | $10.61 | $11.05 | $10.61 | $10.78 | $10.64 | 29,417 |
| 2023-02-09 | $10.74 | $11.00 | $10.50 | $10.50 | $10.50 | 25,216 |
| 2023-02-08 | $10.86 | $10.95 | $10.64 | $10.73 | $10.73 | 31,730 |
| 2023-02-07 | $11.49 | $11.49 | $11.00 | $11.03 | $11.03 | 23,761 |
| 2023-02-06 | $11.99 | $12.09 | $11.45 | $11.48 | $11.48 | 22,175 |
| 2023-02-03 | $12.19 | $12.19 | $11.91 | $12.04 | $12.04 | 15,378 |
| 2023-02-02 | $12.11 | $12.25 | $11.71 | $11.98 | $11.98 | 14,294 |
| 2023-02-01 | $11.95 | $12.16 | $11.67 | $12.15 | $12.15 | 19,391 |
| 2023-01-31 | $11.76 | $11.97 | $11.67 | $11.93 | $11.93 | 21,993 |
| 2023-01-30 | $11.41 | $11.90 | $11.40 | $11.73 | $11.73 | 11,287 |
| 2023-01-27 | $11.59 | $12.00 | $11.54 | $11.54 | $11.54 | 11,077 |
| 2023-01-26 | $11.85 | $11.86 | $11.51 | $11.69 | $11.69 | 9,561 |
| 2023-01-25 | $11.75 | $11.91 | $11.56 | $11.69 | $11.69 | 15,716 |
| 2023-01-24 | $11.62 | $12.08 | $11.62 | $11.70 | $11.70 | 20,316 |
| 2023-01-23 | $11.96 | $11.96 | $11.46 | $11.63 | $11.63 | 14,712 |
| 2023-01-20 | $11.50 | $11.85 | $11.41 | $11.85 | $11.85 | 20,009 |
| 2023-01-19 | $11.75 | $11.85 | $11.32 | $11.43 | $11.43 | 19,646 |
| 2023-01-18 | $12.20 | $12.20 | $11.74 | $11.75 | $11.75 | 16,564 |
| 2023-01-17 | $12.24 | $12.52 | $12.00 | $12.21 | $12.21 | 20,013 |
| 2023-01-13 | $11.75 | $12.46 | $11.75 | $12.29 | $12.29 | 35,521 |
| 2023-01-12 | $11.55 | $12.26 | $11.55 | $12.00 | $12.00 | 30,158 |
| 2023-01-11 | $11.14 | $11.82 | $11.13 | $11.50 | $11.50 | 34,502 |
| 2023-01-10 | $10.70 | $11.20 | $10.61 | $11.14 | $11.14 | 21,651 |
| 2023-01-09 | $10.55 | $10.75 | $10.45 | $10.61 | $10.61 | 16,307 |
| 2023-01-06 | $10.52 | $10.52 | $10.39 | $10.43 | $10.43 | 14,362 |
| 2023-01-05 | $10.74 | $10.83 | $10.39 | $10.41 | $10.41 | 14,897 |
| 2023-01-04 | $10.45 | $10.95 | $10.45 | $10.90 | $10.90 | 33,135 |
| 2023-01-03 | $10.11 | $10.40 | $10.11 | $10.36 | $10.36 | 14,886 |
| 2022-12-30 | $9.80 | $10.16 | $9.72 | $10.06 | $10.06 | 64,129 |
| 2022-12-29 | $9.77 | $10.09 | $9.59 | $10.02 | $10.02 | 51,456 |
| 2022-12-28 | $9.85 | $9.98 | $9.57 | $9.66 | $9.66 | 31,829 |
| 2022-12-27 | $9.40 | $9.95 | $9.31 | $9.83 | $9.83 | 51,566 |
| 2022-12-23 | $9.04 | $9.49 | $8.89 | $9.39 | $9.39 | 77,337 |
| 2022-12-22 | $8.87 | $9.10 | $8.86 | $9.03 | $9.03 | 99,763 |
| 2022-12-21 | $9.06 | $9.06 | $8.86 | $8.97 | $8.97 | 86,884 |
| 2022-12-20 | $9.00 | $9.06 | $8.79 | $9.03 | $9.03 | 71,364 |
| 2022-12-19 | $9.36 | $9.40 | $8.91 | $9.00 | $9.00 | 48,058 |
| 2022-12-16 | $9.50 | $9.58 | $9.30 | $9.34 | $9.34 | 66,359 |
| 2022-12-15 | $9.56 | $10.18 | $9.32 | $9.52 | $9.52 | 51,459 |
| 2022-12-14 | $9.43 | $9.82 | $9.35 | $9.71 | $9.71 | 59,196 |
| 2022-12-13 | $9.46 | $9.58 | $9.07 | $9.49 | $9.49 | 197,260 |
| 2022-12-12 | $9.55 | $9.60 | $9.14 | $9.22 | $9.22 | 38,884 |
| 2022-12-09 | $9.50 | $9.74 | $9.50 | $9.67 | $9.67 | 21,269 |
| 2022-12-08 | $9.84 | $10.02 | $9.71 | $9.72 | $9.72 | 41,624 |
| 2022-12-07 | $10.13 | $10.13 | $9.84 | $9.87 | $9.87 | 38,401 |
| 2022-12-06 | $9.88 | $10.25 | $9.84 | $10.17 | $10.17 | 98,010 |
| 2022-12-05 | $10.00 | $10.18 | $9.79 | $9.98 | $9.98 | 169,950 |
| 2022-12-02 | $9.88 | $10.23 | $9.73 | $9.95 | $9.95 | 139,990 |
| 2022-12-01 | $9.93 | $10.09 | $9.82 | $9.94 | $9.94 | 35,170 |
| 2022-11-30 | $9.90 | $10.02 | $9.70 | $10.00 | $10.00 | 65,024 |
| 2022-11-29 | $10.24 | $10.24 | $9.81 | $9.91 | $9.91 | 68,068 |
| 2022-11-28 | $10.73 | $10.73 | $10.10 | $10.14 | $10.14 | 24,196 |
| 2022-11-25 | $10.50 | $10.93 | $9.99 | $10.76 | $10.76 | 15,216 |
| 2022-11-23 | $10.38 | $10.54 | $10.20 | $10.42 | $10.42 | 35,947 |
| 2022-11-22 | $10.00 | $10.52 | $9.96 | $10.49 | $10.49 | 45,214 |
| 2022-11-21 | $9.97 | $10.20 | $9.81 | $9.96 | $9.96 | 97,248 |
| 2022-11-18 | $10.15 | $10.20 | $9.86 | $10.06 | $10.06 | 20,277 |
| 2022-11-17 | $9.81 | $10.20 | $9.76 | $10.01 | $10.01 | 33,826 |
| 2022-11-16 | $10.33 | $10.58 | $9.95 | $9.95 | $9.81 | 26,237 |
| 2022-11-15 | $10.60 | $11.11 | $10.03 | $10.22 | $10.08 | 33,171 |
| 2022-11-14 | $10.88 | $10.91 | $10.46 | $10.50 | $10.36 | 31,438 |
| 2022-11-11 | $11.07 | $11.28 | $10.93 | $11.02 | $10.87 | 25,516 |
| 2022-11-10 | $10.91 | $11.12 | $10.52 | $11.11 | $10.96 | 48,220 |
| 2022-11-09 | $10.65 | $10.68 | $10.51 | $10.56 | $10.41 | 25,990 |
| 2022-11-08 | $10.64 | $10.77 | $10.55 | $10.70 | $10.55 | 40,944 |
| 2022-11-07 | $10.60 | $10.71 | $10.50 | $10.68 | $10.53 | 76,127 |
| 2022-11-04 | $10.15 | $10.50 | $10.15 | $10.50 | $10.36 | 17,609 |
| 2022-11-03 | $10.03 | $10.20 | $10.00 | $10.15 | $10.01 | 15,773 |
| 2022-11-02 | $10.20 | $10.43 | $10.10 | $10.17 | $10.03 | 35,815 |
| 2022-11-01 | $10.01 | $10.33 | $9.92 | $10.27 | $10.13 | 12,337 |
| 2022-10-31 | $10.02 | $10.02 | $9.38 | $9.92 | $9.78 | 47,571 |
| 2022-10-28 | $9.35 | $10.19 | $9.30 | $10.19 | $10.05 | 56,886 |
| 2022-10-27 | $9.13 | $9.45 | $9.03 | $9.23 | $9.10 | 61,991 |
| 2022-10-26 | $9.12 | $9.19 | $9.00 | $9.01 | $8.89 | 97,270 |
| 2022-10-25 | $8.87 | $9.10 | $8.85 | $9.03 | $8.91 | 29,509 |
| 2022-10-24 | $8.81 | $8.98 | $8.76 | $8.82 | $8.70 | 44,062 |
| 2022-10-21 | $8.76 | $8.88 | $8.64 | $8.88 | $8.88 | 42,030 |
| 2022-10-20 | $8.83 | $8.85 | $8.61 | $8.69 | $8.69 | 42,668 |
| 2022-10-19 | $8.81 | $8.89 | $8.71 | $8.80 | $8.80 | 37,941 |
| 2022-10-18 | $8.70 | $8.98 | $8.63 | $8.86 | $8.86 | 58,564 |
| 2022-10-17 | $8.77 | $8.95 | $8.60 | $8.68 | $8.68 | 29,872 |
| 2022-10-14 | $9.02 | $9.03 | $8.69 | $8.72 | $8.72 | 15,537 |
| 2022-10-13 | $8.72 | $9.09 | $8.72 | $8.93 | $8.93 | 18,194 |
| 2022-10-12 | $9.16 | $9.27 | $8.79 | $8.89 | $8.89 | 24,918 |
| 2022-10-11 | $9.02 | $9.29 | $9.01 | $9.16 | $9.16 | 32,313 |
| 2022-10-10 | $8.79 | $9.10 | $8.79 | $8.98 | $8.98 | 25,271 |
| 2022-10-07 | $8.77 | $8.88 | $8.60 | $8.71 | $8.71 | 62,182 |
| 2022-10-06 | $8.90 | $9.12 | $8.76 | $8.83 | $8.83 | 55,163 |
| 2022-10-05 | $8.81 | $9.06 | $8.52 | $8.88 | $8.88 | 53,516 |
| 2022-10-04 | $8.83 | $9.08 | $8.76 | $8.96 | $8.96 | 53,410 |
| 2022-10-03 | $8.99 | $8.99 | $8.69 | $8.75 | $8.75 | 30,295 |
| 2022-09-30 | $9.05 | $9.21 | $8.68 | $8.88 | $8.88 | 61,862 |
| 2022-09-29 | $9.43 | $9.53 | $8.93 | $9.11 | $9.11 | 37,012 |
| 2022-09-28 | $8.87 | $9.64 | $8.87 | $9.50 | $9.50 | 29,743 |
| 2022-09-27 | $9.34 | $9.36 | $8.80 | $8.89 | $8.89 | 67,455 |
| 2022-09-26 | $9.66 | $9.69 | $9.16 | $9.28 | $9.28 | 57,137 |
| 2022-09-23 | $9.72 | $9.73 | $9.50 | $9.65 | $9.65 | 28,163 |
| 2022-09-22 | $9.74 | $9.85 | $9.51 | $9.76 | $9.76 | 31,354 |
| 2022-09-21 | $10.10 | $10.18 | $9.78 | $9.82 | $9.82 | 44,573 |
| 2022-09-20 | $9.76 | $10.17 | $9.76 | $10.04 | $10.04 | 47,719 |
| 2022-09-19 | $9.50 | $9.93 | $9.44 | $9.92 | $9.92 | 112,393 |
| 2022-09-16 | $10.20 | $10.20 | $9.59 | $9.63 | $9.63 | 100,008 |
| 2022-09-15 | $10.92 | $10.92 | $10.14 | $10.23 | $10.23 | 31,986 |
| 2022-09-14 | $10.98 | $11.13 | $10.80 | $10.90 | $10.90 | 40,617 |
| 2022-09-13 | $11.08 | $11.41 | $10.86 | $10.98 | $10.98 | 32,059 |
| 2022-09-12 | $11.13 | $11.45 | $10.93 | $11.33 | $11.33 | 40,715 |
| 2022-09-09 | $11.15 | $11.44 | $11.01 | $11.15 | $11.15 | 30,248 |
| 2022-09-08 | $11.11 | $11.17 | $11.00 | $11.15 | $11.15 | 14,696 |
| 2022-09-07 | $11.32 | $11.34 | $11.03 | $11.21 | $11.21 | 120,578 |
| 2022-09-06 | $11.45 | $11.45 | $11.13 | $11.24 | $11.24 | 12,577 |
| 2022-09-02 | $11.36 | $11.45 | $11.18 | $11.40 | $11.40 | 24,159 |
| 2022-09-01 | $11.05 | $11.36 | $11.05 | $11.36 | $11.36 | 45,531 |
| 2022-08-31 | $11.19 | $11.37 | $10.93 | $11.11 | $11.11 | 34,438 |
| 2022-08-30 | $11.32 | $11.35 | $10.90 | $11.09 | $11.09 | 52,200 |
| 2022-08-29 | $11.26 | $11.65 | $11.20 | $11.39 | $11.39 | 146,138 |
| 2022-08-26 | $12.91 | $12.91 | $11.51 | $11.62 | $11.62 | 88,930 |
| 2022-08-25 | $13.38 | $13.43 | $12.81 | $12.91 | $12.91 | 42,243 |
| 2022-08-24 | $13.66 | $13.90 | $13.40 | $13.41 | $13.41 | 30,324 |
| 2022-08-23 | $13.90 | $13.95 | $13.53 | $13.56 | $13.56 | 23,267 |
| 2022-08-22 | $14.30 | $14.66 | $13.73 | $13.78 | $13.78 | 23,862 |
| 2022-08-19 | $14.72 | $15.00 | $14.23 | $14.38 | $14.38 | 20,430 |
| 2022-08-18 | $15.09 | $15.09 | $14.63 | $14.77 | $14.77 | 18,868 |
| 2022-08-17 | $14.45 | $15.19 | $14.41 | $15.19 | $15.05 | 11,508 |
| 2022-08-16 | $14.03 | $14.57 | $14.03 | $14.50 | $14.36 | 16,855 |
| 2022-08-15 | $14.22 | $14.49 | $13.91 | $14.10 | $13.97 | 20,204 |
| 2022-08-12 | $14.48 | $14.59 | $14.10 | $14.21 | $14.08 | 26,625 |
| 2022-08-11 | $14.21 | $14.56 | $13.71 | $14.31 | $14.18 | 57,146 |
| 2022-08-10 | $13.74 | $14.11 | $13.50 | $13.96 | $13.83 | 39,334 |
| 2022-08-09 | $14.80 | $16.12 | $13.29 | $13.93 | $13.80 | 169,539 |
| 2022-08-08 | $18.15 | $18.91 | $18.15 | $18.68 | $18.50 | 15,803 |
| 2022-08-05 | $18.30 | $18.60 | $18.30 | $18.52 | $18.35 | 7,330 |
| 2022-08-04 | $18.30 | $18.50 | $18.21 | $18.50 | $18.33 | 7,478 |
| 2022-08-03 | $18.53 | $18.59 | $18.22 | $18.46 | $18.29 | 12,278 |
| 2022-08-02 | $18.92 | $18.98 | $18.37 | $18.37 | $18.20 | 7,709 |
| 2022-08-01 | $18.24 | $18.96 | $18.24 | $18.95 | $18.77 | 9,439 |
| 2022-07-29 | $18.55 | $18.66 | $18.25 | $18.46 | $18.29 | 15,708 |
| 2022-07-28 | $18.91 | $18.91 | $18.41 | $18.59 | $18.42 | 6,906 |
| 2022-07-27 | $17.97 | $18.69 | $17.97 | $18.69 | $18.51 | 14,998 |
| 2022-07-26 | $18.42 | $18.42 | $17.90 | $17.94 | $17.77 | 8,533 |
| 2022-07-25 | $18.91 | $18.92 | $18.43 | $18.60 | $18.43 | 13,296 |
| 2022-07-22 | $19.02 | $19.09 | $18.62 | $18.72 | $18.54 | 9,774 |
| 2022-07-21 | $18.83 | $18.98 | $18.54 | $18.98 | $18.80 | 10,748 |
| 2022-07-20 | $18.97 | $19.08 | $18.80 | $18.99 | $18.81 | 15,782 |
| 2022-07-19 | $18.42 | $19.08 | $18.34 | $18.78 | $18.60 | 18,137 |
| 2022-07-18 | $18.25 | $18.30 | $18.01 | $18.19 | $18.02 | 11,280 |
| 2022-07-15 | $17.76 | $18.29 | $17.60 | $18.18 | $18.01 | 19,845 |
| 2022-07-14 | $17.63 | $17.63 | $17.33 | $17.47 | $17.31 | 10,522 |
| 2022-07-13 | $17.57 | $18.00 | $17.57 | $17.80 | $17.63 | 14,742 |
| 2022-07-12 | $17.92 | $18.41 | $17.92 | $18.02 | $17.85 | 13,005 |
| 2022-07-11 | $18.14 | $18.15 | $18.00 | $18.04 | $17.87 | 11,627 |
| 2022-07-08 | $18.23 | $18.47 | $18.05 | $18.17 | $18.00 | 13,887 |
| 2022-07-07 | $18.05 | $18.66 | $18.05 | $18.43 | $18.26 | 21,899 |
| 2022-07-06 | $17.98 | $18.02 | $17.65 | $17.82 | $17.65 | 12,548 |
| 2022-07-05 | $17.53 | $17.98 | $15.78 | $17.98 | $17.81 | 14,056 |
| 2022-07-01 | $17.71 | $17.88 | $17.61 | $17.82 | $17.65 | 11,822 |
| 2022-06-30 | $17.49 | $17.76 | $17.49 | $17.75 | $17.58 | 13,584 |
| 2022-06-29 | $18.00 | $18.00 | $17.48 | $17.75 | $17.58 | 30,456 |
| 2022-06-28 | $18.06 | $18.17 | $17.96 | $17.97 | $17.80 | 18,610 |
| 2022-06-27 | $18.84 | $18.84 | $18.00 | $18.06 | $17.89 | 21,033 |
| 2022-06-24 | $18.06 | $18.97 | $18.06 | $18.73 | $18.55 | 130,677 |
| 2022-06-23 | $17.41 | $18.12 | $17.41 | $18.03 | $17.86 | 21,535 |
| 2022-06-22 | $17.20 | $17.41 | $17.20 | $17.33 | $17.17 | 42,479 |
| 2022-06-21 | $17.45 | $17.60 | $17.32 | $17.46 | $17.30 | 36,306 |
| 2022-06-17 | $17.23 | $17.50 | $17.20 | $17.35 | $17.19 | 36,911 |
| 2022-06-16 | $17.32 | $17.36 | $17.15 | $17.31 | $17.15 | 28,361 |
| 2022-06-15 | $17.21 | $17.89 | $17.21 | $17.67 | $17.50 | 29,832 |
| 2022-06-14 | $17.27 | $17.46 | $17.07 | $17.15 | $16.99 | 54,126 |
| 2022-06-13 | $17.22 | $17.52 | $16.99 | $17.28 | $17.12 | 26,739 |
| 2022-06-10 | $17.67 | $17.83 | $17.25 | $17.43 | $17.27 | 48,806 |
| 2022-06-09 | $17.87 | $17.99 | $17.86 | $17.94 | $17.77 | 19,823 |
| 2022-06-08 | $18.35 | $18.72 | $17.87 | $18.09 | $17.92 | 29,641 |
| 2022-06-07 | $18.72 | $18.78 | $18.39 | $18.45 | $18.28 | 20,620 |
| 2022-06-06 | $18.00 | $19.12 | $17.81 | $18.80 | $18.62 | 43,484 |
| 2022-06-03 | $18.00 | $18.05 | $17.65 | $17.73 | $17.56 | 34,190 |
| 2022-06-02 | $17.85 | $18.20 | $17.82 | $18.20 | $18.03 | 26,162 |
| 2022-06-01 | $18.00 | $18.00 | $17.70 | $17.80 | $17.63 | 33,460 |
| 2022-05-31 | $18.00 | $18.16 | $17.90 | $18.00 | $17.83 | 31,486 |
| 2022-05-27 | $18.18 | $18.26 | $18.10 | $18.23 | $18.06 | 12,235 |
| 2022-05-26 | $17.50 | $17.95 | $17.46 | $17.81 | $17.64 | 55,333 |
| 2022-05-25 | $17.79 | $17.99 | $17.50 | $17.82 | $17.65 | 39,130 |
| 2022-05-24 | $17.50 | $17.93 | $17.35 | $17.79 | $17.62 | 76,347 |
| 2022-05-23 | $17.21 | $17.56 | $16.98 | $17.52 | $17.36 | 27,380 |
| 2022-05-20 | $17.20 | $17.38 | $16.85 | $17.25 | $16.95 | 63,584 |
| 2022-05-19 | $16.85 | $17.14 | $16.66 | $17.10 | $16.81 | 77,688 |
| 2022-05-18 | $16.82 | $17.06 | $16.64 | $16.90 | $16.61 | 49,067 |
| 2022-05-17 | $16.72 | $17.12 | $16.72 | $17.06 | $16.77 | 39,651 |
| 2022-05-16 | $16.23 | $16.70 | $16.00 | $16.50 | $16.22 | 32,476 |
| 2022-05-13 | $15.70 | $16.42 | $15.61 | $16.18 | $15.90 | 61,707 |
| 2022-05-12 | $14.82 | $15.62 | $14.67 | $15.56 | $15.29 | 35,829 |
| 2022-05-11 | $14.85 | $15.27 | $14.77 | $14.95 | $14.69 | 33,268 |
| 2022-05-10 | $15.17 | $15.34 | $14.57 | $15.01 | $14.75 | 53,727 |
| 2022-05-09 | $15.32 | $15.61 | $15.07 | $15.23 | $14.97 | 59,537 |
| 2022-05-06 | $15.42 | $15.70 | $15.06 | $15.44 | $15.17 | 46,623 |
| 2022-05-05 | $15.94 | $15.99 | $15.18 | $15.56 | $15.29 | 48,058 |
| 2022-05-04 | $16.22 | $16.22 | $15.20 | $16.06 | $15.78 | 39,082 |
| 2022-05-03 | $16.25 | $16.26 | $15.71 | $15.92 | $15.65 | 34,716 |
| 2022-05-02 | $16.06 | $16.56 | $15.99 | $16.35 | $16.07 | 26,175 |
| 2022-04-29 | $16.71 | $17.02 | $15.53 | $15.90 | $15.63 | 62,742 |
| 2022-04-28 | $16.63 | $16.93 | $16.21 | $16.66 | $16.37 | 14,152 |
| 2022-04-27 | $16.44 | $16.65 | $16.19 | $16.41 | $16.13 | 26,448 |
| 2022-04-26 | $17.15 | $17.15 | $16.41 | $16.54 | $16.25 | 23,080 |
| 2022-04-25 | $16.95 | $17.28 | $16.86 | $17.19 | $16.89 | 19,727 |
| 2022-04-22 | $17.06 | $17.46 | $16.90 | $17.06 | $16.77 | 23,027 |
| 2022-04-21 | $17.73 | $17.73 | $17.00 | $17.03 | $16.74 | 24,944 |
| 2022-04-20 | $17.38 | $17.77 | $17.22 | $17.28 | $16.98 | 16,147 |
| 2022-04-19 | $16.49 | $17.60 | $16.49 | $17.38 | $17.08 | 37,929 |
| 2022-04-18 | $16.90 | $16.90 | $16.37 | $16.53 | $16.24 | 38,868 |
| 2022-04-14 | $17.13 | $17.24 | $16.78 | $16.78 | $16.49 | 49,665 |
| 2022-04-13 | $16.50 | $17.39 | $16.50 | $17.04 | $16.75 | 39,645 |
| 2022-04-12 | $17.11 | $17.41 | $16.79 | $17.03 | $16.74 | 34,366 |
| 2022-04-11 | $17.23 | $17.51 | $16.90 | $16.99 | $16.70 | 29,879 |
| 2022-04-08 | $17.74 | $17.84 | $17.32 | $17.38 | $17.08 | 31,448 |
| 2022-04-07 | $17.50 | $17.77 | $17.32 | $17.61 | $17.31 | 22,608 |
| 2022-04-06 | $17.85 | $18.01 | $17.52 | $17.75 | $17.44 | 27,726 |
| 2022-04-05 | $18.43 | $18.43 | $17.91 | $18.00 | $17.69 | 37,332 |
| 2022-04-04 | $18.18 | $18.58 | $18.00 | $18.42 | $18.10 | 24,537 |
| 2022-04-01 | $18.49 | $18.49 | $17.83 | $18.25 | $17.94 | 39,094 |
| 2022-03-31 | $18.19 | $18.19 | $17.75 | $17.85 | $17.54 | 63,904 |
| 2022-03-30 | $18.58 | $18.71 | $18.26 | $18.28 | $17.96 | 26,230 |
| 2022-03-29 | $18.09 | $18.93 | $18.00 | $18.78 | $18.46 | 57,783 |
| 2022-03-28 | $17.80 | $18.00 | $17.41 | $17.83 | $17.52 | 48,593 |
| 2022-03-25 | $18.29 | $18.29 | $17.73 | $17.80 | $17.49 | 28,950 |
| 2022-03-24 | $18.13 | $18.66 | $18.02 | $18.37 | $18.05 | 28,567 |
| 2022-03-23 | $17.74 | $18.11 | $17.74 | $17.86 | $17.55 | 28,126 |
| 2022-03-22 | $18.00 | $18.20 | $17.60 | $17.88 | $17.57 | 26,821 |
| 2022-03-21 | $18.32 | $18.32 | $17.57 | $17.74 | $17.43 | 18,640 |
| 2022-03-18 | $17.94 | $18.19 | $17.89 | $18.12 | $17.81 | 56,878 |
| 2022-03-17 | $17.90 | $18.44 | $17.48 | $18.06 | $17.75 | 17,219 |
| 2022-03-16 | $17.63 | $18.38 | $17.42 | $18.29 | $17.97 | 28,840 |
| 2022-03-15 | $17.71 | $18.00 | $17.34 | $17.41 | $17.11 | 28,757 |
| 2022-03-14 | $18.28 | $18.36 | $17.56 | $17.59 | $17.29 | 31,553 |
| 2022-03-11 | $19.21 | $19.21 | $18.27 | $18.32 | $18.00 | 20,809 |
| 2022-03-10 | $18.98 | $19.20 | $18.70 | $19.09 | $18.76 | 21,565 |
| 2022-03-09 | $19.35 | $19.81 | $19.10 | $19.24 | $18.91 | 42,927 |
| 2022-03-08 | $19.48 | $19.83 | $19.24 | $19.28 | $18.95 | 32,804 |
| 2022-03-07 | $19.50 | $20.26 | $19.45 | $19.51 | $19.17 | 35,458 |
| 2022-03-04 | $20.01 | $20.03 | $19.49 | $19.57 | $19.23 | 16,304 |
| 2022-03-03 | $20.25 | $20.96 | $19.85 | $20.11 | $19.76 | 31,719 |
| 2022-03-02 | $19.43 | $20.31 | $19.43 | $20.26 | $19.91 | 26,116 |
| 2022-03-01 | $20.78 | $20.90 | $19.44 | $19.46 | $19.12 | 42,928 |
| 2022-02-28 | $20.70 | $20.70 | $20.47 | $20.50 | $20.15 | 24,913 |
| 2022-02-25 | $20.45 | $20.98 | $20.41 | $20.81 | $20.45 | 13,037 |
| 2022-02-24 | $19.77 | $20.41 | $19.29 | $20.31 | $19.96 | 65,167 |
| 2022-02-23 | $20.67 | $20.96 | $19.93 | $20.19 | $19.84 | 30,921 |
| 2022-02-22 | $19.87 | $20.69 | $19.87 | $20.64 | $20.28 | 52,103 |
| 2022-02-18 | $19.61 | $20.25 | $19.61 | $20.00 | $19.66 | 31,959 |
| 2022-02-17 | $20.05 | $20.05 | $19.39 | $19.74 | $19.40 | 22,827 |
| 2022-02-16 | $19.92 | $20.17 | $19.81 | $20.17 | $19.82 | 7,416 |
| 2022-02-15 | $20.16 | $20.30 | $19.73 | $20.01 | $19.66 | 15,459 |
| 2022-02-14 | $19.53 | $20.05 | $19.37 | $19.86 | $19.52 | 53,461 |
| 2022-02-11 | $19.70 | $19.94 | $19.40 | $19.40 | $19.07 | 23,097 |
| 2022-02-10 | $19.87 | $20.40 | $19.70 | $19.81 | $19.35 | 29,835 |
| 2022-02-09 | $20.35 | $20.35 | $19.92 | $20.00 | $19.53 | 16,950 |
| 2022-02-08 | $19.92 | $20.40 | $19.92 | $20.10 | $19.63 | 10,850 |
| 2022-02-07 | $20.06 | $20.22 | $19.81 | $19.92 | $19.46 | 22,068 |
| 2022-02-04 | $19.76 | $20.42 | $19.58 | $20.13 | $19.66 | 15,968 |
| 2022-02-03 | $20.21 | $20.45 | $19.76 | $19.79 | $19.33 | 27,324 |
| 2022-02-02 | $20.66 | $20.93 | $20.09 | $20.30 | $19.83 | 24,560 |
| 2022-02-01 | $20.43 | $20.83 | $19.89 | $20.66 | $20.18 | 34,994 |
| 2022-01-31 | $19.62 | $20.54 | $19.62 | $20.43 | $19.95 | 27,541 |
| 2022-01-28 | $19.61 | $19.88 | $19.27 | $19.79 | $19.33 | 25,863 |
| 2022-01-27 | $19.81 | $20.11 | $19.30 | $19.71 | $19.25 | 28,852 |
| 2022-01-26 | $20.68 | $20.89 | $19.53 | $19.66 | $19.20 | 38,709 |
| 2022-01-25 | $20.43 | $20.75 | $20.06 | $20.36 | $19.89 | 28,118 |
| 2022-01-24 | $20.26 | $20.99 | $20.02 | $20.78 | $20.30 | 27,330 |
| 2022-01-21 | $20.05 | $20.94 | $19.90 | $20.47 | $19.99 | 39,779 |
| 2022-01-20 | $20.62 | $21.08 | $19.96 | $20.18 | $19.71 | 38,543 |
| 2022-01-19 | $21.01 | $21.44 | $20.25 | $20.54 | $20.06 | 44,912 |
| 2022-01-18 | $21.58 | $21.58 | $20.89 | $20.91 | $20.42 | 30,028 |
| 2022-01-14 | $21.67 | $21.98 | $21.47 | $21.81 | $21.30 | 15,901 |
| 2022-01-13 | $21.54 | $21.91 | $21.48 | $21.66 | $21.16 | 10,966 |
| 2022-01-12 | $22.00 | $22.06 | $21.45 | $21.53 | $21.03 | 31,558 |
| 2022-01-11 | $21.80 | $22.14 | $21.44 | $22.02 | $21.51 | 22,687 |
| 2022-01-10 | $21.91 | $22.00 | $21.57 | $21.74 | $21.23 | 27,776 |
| 2022-01-07 | $21.99 | $22.26 | $21.90 | $21.95 | $21.44 | 17,711 |
| 2022-01-06 | $22.65 | $22.65 | $21.81 | $22.03 | $21.52 | 18,606 |
| 2022-01-05 | $22.38 | $22.65 | $21.98 | $22.00 | $21.49 | 21,855 |
| 2022-01-04 | $22.17 | $22.70 | $22.17 | $22.49 | $21.97 | 20,516 |
| 2022-01-03 | $22.00 | $22.39 | $21.90 | $22.08 | $21.57 | 33,171 |
| 2021-12-31 | $21.83 | $22.24 | $21.76 | $21.94 | $21.43 | 19,716 |
| 2021-12-30 | $22.07 | $22.10 | $21.60 | $21.93 | $21.42 | 40,854 |
| 2021-12-29 | $21.87 | $22.15 | $21.87 | $22.10 | $21.59 | 16,164 |
| 2021-12-28 | $22.11 | $22.31 | $21.84 | $22.03 | $21.52 | 27,241 |
| 2021-12-27 | $21.83 | $22.48 | $21.83 | $22.40 | $21.88 | 26,166 |
| 2021-12-23 | $21.60 | $21.88 | $21.05 | $21.73 | $21.22 | 18,812 |
| 2021-12-22 | $21.38 | $21.38 | $20.76 | $21.07 | $20.58 | 22,438 |
| 2021-12-21 | $20.82 | $21.38 | $20.65 | $20.98 | $20.49 | 34,301 |
| 2021-12-20 | $20.93 | $20.93 | $20.11 | $20.54 | $20.06 | 78,165 |
| 2021-12-17 | $21.34 | $21.63 | $21.00 | $21.02 | $20.53 | 84,894 |
| 2021-12-16 | $21.57 | $21.89 | $20.65 | $21.59 | $21.09 | 38,562 |
| 2021-12-15 | $21.15 | $21.76 | $20.86 | $21.56 | $21.06 | 53,954 |
| 2021-12-14 | $20.75 | $21.17 | $20.50 | $20.89 | $20.40 | 94,818 |
| 2021-12-13 | $21.94 | $21.95 | $20.53 | $20.93 | $20.44 | 65,266 |
| 2021-12-10 | $22.09 | $22.48 | $21.80 | $22.01 | $21.50 | 26,269 |
| 2021-12-09 | $21.83 | $22.30 | $21.83 | $22.09 | $21.58 | 18,407 |
| 2021-12-08 | $21.92 | $22.26 | $21.58 | $22.10 | $21.59 | 17,856 |
| 2021-12-07 | $22.57 | $22.89 | $21.93 | $22.00 | $21.49 | 28,463 |
| 2021-12-06 | $22.36 | $22.54 | $22.13 | $22.23 | $21.71 | 31,901 |
| 2021-12-03 | $22.48 | $22.92 | $21.80 | $22.16 | $21.64 | 22,814 |
| 2021-12-02 | $22.04 | $22.74 | $22.04 | $22.59 | $22.06 | 21,489 |
| 2021-12-01 | $22.89 | $23.35 | $21.82 | $22.08 | $21.57 | 27,761 |
| 2021-11-30 | $23.52 | $23.52 | $21.89 | $22.36 | $21.84 | 36,619 |
| 2021-11-29 | $23.30 | $23.50 | $22.88 | $22.94 | $22.41 | 22,171 |
| 2021-11-26 | $23.92 | $23.92 | $22.95 | $23.26 | $22.72 | 19,728 |
| 2021-11-24 | $23.86 | $24.11 | $23.86 | $24.11 | $23.55 | 13,825 |
| 2021-11-23 | $24.21 | $24.44 | $23.54 | $24.17 | $23.61 | 19,626 |
| 2021-11-22 | $24.95 | $25.14 | $24.12 | $24.28 | $23.71 | 36,578 |
| 2021-11-19 | $25.14 | $25.15 | $24.75 | $24.84 | $24.26 | 13,882 |
| 2021-11-18 | $25.34 | $25.45 | $25.05 | $25.24 | $24.65 | 25,320 |
| 2021-11-17 | $25.79 | $25.79 | $25.08 | $25.39 | $24.68 | 15,449 |
| 2021-11-16 | $25.30 | $26.26 | $25.30 | $25.95 | $25.23 | 23,277 |
| 2021-11-15 | $25.23 | $25.70 | $25.21 | $25.50 | $24.79 | 20,150 |
| 2021-11-12 | $25.21 | $25.51 | $25.17 | $25.30 | $24.59 | 19,976 |
| 2021-11-11 | $25.80 | $26.00 | $25.10 | $25.44 | $24.73 | 33,194 |
| 2021-11-10 | $25.30 | $25.99 | $25.24 | $25.75 | $25.03 | 27,259 |
| 2021-11-09 | $25.04 | $25.42 | $24.66 | $25.28 | $24.57 | 21,169 |
| 2021-11-08 | $25.27 | $25.48 | $24.84 | $25.11 | $24.41 | 25,666 |
| 2021-11-05 | $25.67 | $25.72 | $25.06 | $25.16 | $24.46 | 56,856 |
| 2021-11-04 | $25.52 | $25.70 | $25.06 | $25.51 | $24.80 | 24,613 |
| 2021-11-03 | $26.00 | $26.38 | $24.91 | $25.53 | $24.82 | 108,552 |
| 2021-11-02 | $27.09 | $27.09 | $26.58 | $27.01 | $26.26 | 19,119 |
| 2021-11-01 | $26.21 | $27.26 | $26.12 | $27.02 | $26.27 | 33,284 |
| 2021-10-29 | $25.70 | $26.14 | $25.67 | $25.99 | $25.26 | 15,809 |
| 2021-10-28 | $25.62 | $25.80 | $25.58 | $25.73 | $25.01 | 9,443 |
| 2021-10-27 | $26.09 | $26.19 | $25.70 | $25.72 | $25.00 | 13,713 |
| 2021-10-26 | $26.20 | $26.26 | $25.83 | $26.16 | $25.43 | 21,703 |
| 2021-10-25 | $25.95 | $26.26 | $25.50 | $26.25 | $25.52 | 17,060 |
| 2021-10-22 | $25.75 | $26.00 | $25.60 | $25.94 | $25.22 | 13,823 |
| 2021-10-21 | $25.41 | $25.91 | $25.41 | $25.75 | $25.03 | 14,911 |
| 2021-10-20 | $24.93 | $25.75 | $24.93 | $25.56 | $24.85 | 31,926 |
| 2021-10-19 | $24.57 | $24.89 | $24.50 | $24.78 | $24.09 | 12,154 |
| 2021-10-18 | $24.50 | $24.74 | $24.31 | $24.64 | $23.95 | 16,007 |
| 2021-10-15 | $24.91 | $24.95 | $24.46 | $24.47 | $23.79 | 42,210 |
| 2021-10-14 | $24.51 | $24.92 | $24.44 | $24.63 | $23.94 | 14,941 |
| 2021-10-13 | $24.49 | $24.63 | $24.10 | $24.47 | $23.79 | 10,668 |
| 2021-10-12 | $24.17 | $24.33 | $24.01 | $24.23 | $23.55 | 9,083 |
| 2021-10-11 | $24.53 | $24.53 | $23.87 | $23.95 | $23.28 | 13,227 |
| 2021-10-08 | $24.46 | $24.75 | $24.25 | $24.53 | $23.85 | 19,705 |
| 2021-10-07 | $24.12 | $24.75 | $24.05 | $24.47 | $23.79 | 23,804 |
| 2021-10-06 | $23.91 | $24.36 | $23.76 | $23.85 | $23.18 | 21,289 |
| 2021-10-05 | $24.04 | $24.50 | $23.77 | $24.15 | $23.48 | 25,920 |
| 2021-10-04 | $23.70 | $24.16 | $23.70 | $23.90 | $23.23 | 20,166 |
| 2021-10-01 | $23.28 | $23.70 | $23.20 | $23.62 | $22.96 | 19,837 |
| 2021-09-30 | $23.92 | $23.92 | $23.25 | $23.29 | $22.64 | 23,463 |
| 2021-09-29 | $23.84 | $24.01 | $23.62 | $23.78 | $23.12 | 18,195 |
| 2021-09-28 | $24.44 | $24.71 | $23.71 | $23.86 | $23.19 | 19,199 |
| 2021-09-27 | $24.09 | $24.63 | $23.90 | $24.42 | $23.74 | 16,185 |
| 2021-09-24 | $24.10 | $24.13 | $23.90 | $23.96 | $23.29 | 15,164 |
| 2021-09-23 | $24.08 | $24.59 | $23.52 | $24.01 | $23.34 | 62,246 |
| 2021-09-22 | $23.83 | $24.24 | $23.74 | $24.09 | $23.42 | 31,647 |
| 2021-09-21 | $24.03 | $24.40 | $23.63 | $23.70 | $23.04 | 23,800 |
| 2021-09-20 | $24.31 | $24.47 | $23.71 | $23.81 | $23.15 | 44,197 |
| 2021-09-17 | $24.12 | $24.65 | $24.12 | $24.51 | $23.83 | 64,549 |
| 2021-09-16 | $24.02 | $24.50 | $23.83 | $24.04 | $23.37 | 15,314 |
| 2021-09-15 | $24.00 | $24.39 | $23.92 | $24.04 | $23.37 | 23,748 |
| 2021-09-14 | $24.16 | $24.43 | $23.82 | $23.96 | $23.29 | 26,548 |
| 2021-09-13 | $24.12 | $24.23 | $23.76 | $24.08 | $23.41 | 24,528 |
| 2021-09-10 | $24.60 | $24.70 | $23.80 | $23.86 | $23.19 | 20,998 |
| 2021-09-09 | $24.10 | $24.55 | $23.98 | $24.28 | $23.60 | 27,092 |
| 2021-09-08 | $23.90 | $24.11 | $23.88 | $24.11 | $23.44 | 21,252 |
| 2021-09-07 | $23.99 | $24.43 | $23.85 | $24.03 | $23.36 | 40,290 |
| 2021-09-03 | $24.03 | $24.21 | $23.91 | $24.09 | $23.42 | 35,487 |
| 2021-09-02 | $24.07 | $24.25 | $23.74 | $24.21 | $23.53 | 30,000 |
| 2021-09-01 | $23.96 | $24.17 | $23.78 | $24.05 | $23.38 | 17,239 |
| 2021-08-31 | $23.70 | $24.25 | $23.57 | $23.84 | $23.17 | 47,826 |
| 2021-08-30 | $23.38 | $23.73 | $23.38 | $23.67 | $23.01 | 27,118 |
| 2021-08-27 | $23.11 | $23.58 | $23.11 | $23.43 | $22.78 | 21,618 |
| 2021-08-26 | $23.52 | $23.52 | $22.85 | $22.94 | $22.30 | 26,945 |
| 2021-08-25 | $22.98 | $23.74 | $22.72 | $23.70 | $23.04 | 50,221 |
| 2021-08-24 | $23.08 | $23.18 | $22.76 | $22.87 | $22.23 | 25,519 |
| 2021-08-23 | $23.28 | $23.28 | $22.74 | $22.84 | $22.20 | 40,683 |
| 2021-08-20 | $22.89 | $23.31 | $22.89 | $23.10 | $22.46 | 30,672 |
| 2021-08-19 | $22.61 | $23.26 | $22.55 | $23.01 | $22.37 | 28,943 |
| 2021-08-18 | $23.11 | $23.52 | $22.77 | $22.89 | $22.25 | 20,793 |
| 2021-08-17 | $23.67 | $23.67 | $22.79 | $23.15 | $22.50 | 34,004 |
| 2021-08-16 | $24.66 | $24.66 | $23.82 | $24.00 | $23.21 | 28,454 |
| 2021-08-13 | $25.09 | $25.22 | $24.53 | $24.65 | $23.84 | 25,958 |
| 2021-08-12 | $24.96 | $25.30 | $24.60 | $25.09 | $24.26 | 51,739 |
| 2021-08-11 | $24.62 | $25.02 | $24.28 | $24.95 | $24.13 | 37,573 |
| 2021-08-10 | $24.42 | $24.96 | $24.14 | $24.61 | $23.80 | 41,785 |
| 2021-08-09 | $24.10 | $25.04 | $23.23 | $24.60 | $23.79 | 159,515 |
| 2021-08-06 | $22.10 | $22.20 | $21.73 | $21.98 | $21.26 | 27,552 |
| 2021-08-05 | $21.63 | $22.24 | $21.63 | $21.94 | $21.22 | 35,333 |
| 2021-08-04 | $21.72 | $21.94 | $21.57 | $21.65 | $20.94 | 42,449 |
| 2021-08-03 | $22.00 | $22.09 | $21.41 | $21.94 | $21.22 | 63,094 |
| 2021-08-02 | $23.59 | $24.50 | $21.96 | $22.04 | $21.31 | 190,481 |
| 2021-07-30 | $23.54 | $23.90 | $23.12 | $23.41 | $22.64 | 33,139 |
| 2021-07-29 | $24.84 | $24.99 | $23.71 | $23.74 | $22.96 | 43,873 |
| 2021-07-28 | $24.89 | $25.32 | $24.28 | $24.99 | $24.17 | 104,982 |
| 2021-07-27 | $23.48 | $23.58 | $23.06 | $23.43 | $22.66 | 32,409 |
| 2021-07-26 | $23.42 | $23.79 | $23.35 | $23.63 | $22.85 | 28,390 |
| 2021-07-23 | $23.31 | $23.36 | $23.07 | $23.36 | $22.59 | 23,708 |
| 2021-07-22 | $23.26 | $23.28 | $22.89 | $23.18 | $22.42 | 30,653 |
| 2021-07-21 | $22.79 | $23.49 | $22.78 | $23.39 | $22.62 | 42,753 |
| 2021-07-20 | $22.51 | $22.86 | $22.48 | $22.59 | $21.85 | 52,864 |
| 2021-07-19 | $22.18 | $22.36 | $21.88 | $22.12 | $21.39 | 70,632 |
| 2021-07-16 | $22.83 | $22.95 | $22.45 | $22.54 | $21.80 | 39,094 |
| 2021-07-15 | $22.95 | $22.95 | $22.50 | $22.65 | $21.90 | 36,451 |
| 2021-07-14 | $22.88 | $22.95 | $22.61 | $22.71 | $21.96 | 39,960 |
| 2021-07-13 | $22.58 | $22.87 | $22.58 | $22.72 | $21.97 | 51,586 |
| 2021-07-12 | $22.83 | $22.98 | $22.72 | $22.79 | $22.04 | 67,183 |
| 2021-07-09 | $22.95 | $23.11 | $22.83 | $23.01 | $22.25 | 32,967 |
| 2021-07-08 | $22.60 | $22.86 | $22.11 | $22.72 | $21.97 | 33,685 |
| 2021-07-07 | $23.55 | $23.75 | $22.82 | $23.02 | $22.26 | 94,062 |
| 2021-07-06 | $24.17 | $24.17 | $23.30 | $23.74 | $22.96 | 53,657 |
| 2021-07-02 | $24.25 | $24.32 | $24.06 | $24.11 | $23.32 | 48,721 |
| 2021-07-01 | $24.05 | $24.37 | $24.00 | $24.31 | $23.51 | 21,999 |
| 2021-06-30 | $23.72 | $24.10 | $23.72 | $23.91 | $23.12 | 38,057 |
| 2021-06-29 | $23.82 | $23.97 | $23.62 | $23.77 | $22.99 | 69,847 |
| 2021-06-28 | $23.47 | $23.99 | $23.25 | $23.73 | $22.95 | 69,833 |
| 2021-06-25 | $24.22 | $24.40 | $23.29 | $23.47 | $22.70 | 185,969 |
| 2021-06-24 | $24.00 | $24.36 | $24.00 | $24.22 | $23.42 | 24,892 |
| 2021-06-23 | $24.24 | $24.44 | $23.91 | $24.00 | $23.21 | 22,648 |
| 2021-06-22 | $24.28 | $24.39 | $24.05 | $24.19 | $23.39 | 28,331 |
| 2021-06-21 | $23.64 | $24.78 | $23.23 | $24.26 | $23.46 | 47,483 |
| 2021-06-18 | $24.59 | $24.79 | $23.51 | $23.56 | $22.78 | 74,589 |
| 2021-06-17 | $25.10 | $25.22 | $24.80 | $24.97 | $24.15 | 41,271 |
| 2021-06-16 | $25.44 | $25.44 | $25.06 | $25.15 | $24.32 | 35,915 |
| 2021-06-15 | $25.08 | $25.76 | $25.00 | $25.40 | $24.56 | 45,247 |
| 2021-06-14 | $25.24 | $25.24 | $24.85 | $25.12 | $24.29 | 55,830 |
| 2021-06-11 | $25.06 | $25.20 | $24.86 | $25.10 | $24.27 | 24,652 |
| 2021-06-10 | $25.17 | $25.26 | $24.95 | $25.07 | $24.24 | 17,070 |
| 2021-06-09 | $25.04 | $25.13 | $24.88 | $25.07 | $24.24 | 41,810 |
| 2021-06-08 | $25.23 | $25.31 | $24.95 | $25.13 | $24.30 | 19,175 |
| 2021-06-07 | $25.05 | $25.40 | $24.94 | $25.18 | $24.35 | 35,184 |
| 2021-06-04 | $25.13 | $25.27 | $24.63 | $24.95 | $24.13 | 42,123 |
| 2021-06-03 | $25.71 | $25.82 | $25.04 | $25.16 | $24.33 | 36,476 |
| 2021-06-02 | $25.89 | $26.10 | $25.52 | $25.74 | $24.89 | 33,618 |
| 2021-06-01 | $25.73 | $26.20 | $25.71 | $25.97 | $25.12 | 33,127 |
| 2021-05-28 | $25.77 | $25.77 | $25.22 | $25.53 | $24.69 | 24,034 |
| 2021-05-27 | $25.72 | $25.94 | $25.23 | $25.61 | $24.77 | 40,164 |
| 2021-05-26 | $25.14 | $25.90 | $25.12 | $25.65 | $24.69 | 44,491 |
| 2021-05-25 | $25.68 | $25.68 | $25.00 | $25.00 | $24.06 | 43,330 |
| 2021-05-24 | $25.76 | $25.98 | $25.35 | $25.56 | $24.60 | 38,114 |
| 2021-05-21 | $25.94 | $25.96 | $25.47 | $25.79 | $24.82 | 43,494 |
| 2021-05-20 | $25.86 | $25.96 | $25.35 | $25.72 | $24.76 | 28,507 |
| 2021-05-19 | $25.65 | $25.93 | $25.15 | $25.78 | $24.82 | 23,559 |
| 2021-05-18 | $26.41 | $26.41 | $25.79 | $25.90 | $24.93 | 32,784 |
| 2021-05-17 | $26.05 | $26.47 | $26.01 | $26.32 | $25.33 | 31,225 |
| 2021-05-14 | $25.89 | $26.15 | $25.86 | $26.13 | $25.15 | 29,548 |
| 2021-05-13 | $25.55 | $26.11 | $25.30 | $25.79 | $24.82 | 24,586 |
| 2021-05-12 | $25.63 | $26.14 | $24.94 | $25.36 | $24.41 | 52,681 |
| 2021-05-11 | $24.80 | $26.05 | $24.51 | $25.91 | $24.94 | 67,738 |
| 2021-05-10 | $25.98 | $25.98 | $25.13 | $25.25 | $24.30 | 41,645 |
| 2021-05-07 | $25.83 | $26.50 | $25.71 | $25.87 | $24.90 | 48,685 |
| 2021-05-06 | $26.13 | $26.43 | $25.76 | $25.94 | $24.97 | 41,024 |
| 2021-05-05 | $26.45 | $26.50 | $25.98 | $26.09 | $25.11 | 36,167 |
| 2021-05-04 | $26.61 | $26.61 | $26.03 | $26.45 | $25.46 | 46,414 |
| 2021-05-03 | $25.31 | $26.63 | $25.31 | $26.62 | $25.62 | 119,450 |
| 2021-04-30 | $26.20 | $26.42 | $24.97 | $25.22 | $24.28 | 128,481 |
| 2021-04-29 | $26.38 | $26.85 | $26.38 | $26.79 | $25.79 | 61,641 |
| 2021-04-28 | $25.98 | $26.49 | $24.72 | $26.37 | $25.38 | 91,966 |
| 2021-04-27 | $24.95 | $25.79 | $24.70 | $25.69 | $24.73 | 65,313 |
| 2021-04-26 | $25.10 | $25.10 | $24.50 | $24.87 | $23.94 | 30,491 |
| 2021-04-23 | $24.80 | $25.07 | $24.66 | $24.79 | $23.86 | 15,611 |
| 2021-04-22 | $25.00 | $25.23 | $24.46 | $24.67 | $23.75 | 28,253 |
| 2021-04-21 | $24.12 | $25.13 | $24.12 | $24.89 | $23.96 | 53,005 |
| 2021-04-20 | $24.78 | $24.78 | $23.70 | $24.23 | $23.32 | 38,013 |
| 2021-04-19 | $25.65 | $25.65 | $24.20 | $24.66 | $23.74 | 39,461 |
| 2021-04-16 | $25.00 | $25.10 | $24.34 | $24.96 | $24.03 | 28,798 |
| 2021-04-15 | $24.91 | $24.94 | $24.46 | $24.91 | $23.98 | 28,772 |
| 2021-04-14 | $25.06 | $25.19 | $24.63 | $24.76 | $23.83 | 15,411 |
| 2021-04-13 | $26.16 | $26.16 | $24.57 | $24.95 | $24.02 | 25,788 |
| 2021-04-12 | $24.92 | $25.41 | $24.50 | $25.20 | $24.26 | 25,471 |
| 2021-04-09 | $25.05 | $25.18 | $24.48 | $24.82 | $23.89 | 21,760 |
| 2021-04-08 | $24.79 | $25.34 | $24.10 | $25.04 | $24.10 | 40,755 |
| 2021-04-07 | $24.15 | $25.05 | $24.15 | $24.78 | $23.85 | 71,008 |
| 2021-04-06 | $25.18 | $25.60 | $24.55 | $24.77 | $23.84 | 44,024 |
| 2021-04-05 | $26.00 | $26.07 | $23.75 | $25.08 | $24.14 | 139,540 |
| 2021-04-01 | $25.68 | $26.05 | $25.54 | $26.00 | $25.03 | 27,433 |
| 2021-03-31 | $25.50 | $26.41 | $25.16 | $25.42 | $24.47 | 117,899 |
| 2021-03-30 | $24.22 | $25.94 | $23.95 | $25.31 | $24.36 | 78,604 |
| 2021-03-29 | $25.19 | $25.19 | $24.00 | $24.22 | $23.31 | 73,998 |
| 2021-03-26 | $24.43 | $24.71 | $24.00 | $24.71 | $23.79 | 28,677 |
| 2021-03-25 | $23.31 | $24.34 | $23.20 | $23.98 | $23.08 | 43,879 |
| 2021-03-24 | $24.16 | $25.11 | $23.70 | $23.74 | $22.85 | 51,152 |
| 2021-03-23 | $26.70 | $26.70 | $24.02 | $24.14 | $23.24 | 150,719 |
| 2021-03-22 | $28.20 | $29.33 | $26.70 | $26.97 | $25.96 | 108,709 |
| 2021-03-19 | $25.69 | $28.23 | $25.25 | $28.20 | $27.14 | 270,970 |
| 2021-03-18 | $25.76 | $26.41 | $25.03 | $25.55 | $24.59 | 90,367 |
| 2021-03-17 | $25.76 | $26.24 | $25.00 | $25.87 | $24.90 | 43,033 |
| 2021-03-16 | $26.25 | $26.25 | $25.24 | $25.78 | $24.82 | 52,307 |
| 2021-03-15 | $26.50 | $26.50 | $25.60 | $26.01 | $25.04 | 54,813 |
| 2021-03-12 | $25.50 | $26.74 | $25.23 | $26.50 | $25.51 | 133,162 |
| 2021-03-11 | $25.54 | $25.88 | $24.39 | $25.52 | $24.56 | 134,514 |
| 2021-03-10 | $25.54 | $25.70 | $24.98 | $25.40 | $24.45 | 35,656 |
| 2021-03-09 | $25.70 | $25.70 | $25.13 | $25.30 | $24.35 | 27,824 |
| 2021-03-08 | $25.30 | $25.70 | $25.08 | $25.39 | $24.44 | 30,456 |
| 2021-03-05 | $24.29 | $25.15 | $23.54 | $24.94 | $24.01 | 39,746 |
| 2021-03-04 | $24.40 | $25.12 | $23.41 | $24.02 | $23.12 | 47,309 |
| 2021-03-03 | $24.57 | $24.92 | $24.01 | $24.47 | $23.55 | 60,740 |
| 2021-03-02 | $25.62 | $25.65 | $23.73 | $24.57 | $23.65 | 46,552 |
| 2021-03-01 | $24.30 | $25.99 | $24.30 | $25.40 | $24.45 | 62,751 |
| 2021-02-26 | $22.80 | $25.30 | $22.78 | $23.82 | $22.93 | 64,676 |
| 2021-02-25 | $24.10 | $24.49 | $22.77 | $22.80 | $21.95 | 34,300 |
| 2021-02-24 | $23.24 | $24.24 | $23.00 | $24.09 | $23.19 | 56,672 |
| 2021-02-23 | $23.54 | $23.54 | $22.35 | $22.83 | $21.98 | 79,178 |
| 2021-02-22 | $24.82 | $25.23 | $23.85 | $23.85 | $22.96 | 35,988 |
| 2021-02-19 | $25.39 | $25.91 | $24.50 | $25.13 | $24.19 | 23,196 |
| 2021-02-18 | $25.61 | $25.85 | $25.22 | $25.32 | $24.37 | 46,503 |
| 2021-02-17 | $26.00 | $26.17 | $24.22 | $25.61 | $24.65 | 81,999 |
| 2021-02-16 | $26.14 | $26.15 | $25.02 | $25.51 | $24.56 | 34,639 |
| 2021-02-12 | $25.86 | $26.18 | $25.66 | $25.96 | $24.99 | 24,312 |
| 2021-02-11 | $27.01 | $27.11 | $25.76 | $26.08 | $25.10 | 32,257 |
| 2021-02-10 | $27.17 | $27.28 | $26.50 | $26.86 | $25.76 | 30,875 |
| 2021-02-09 | $26.25 | $27.37 | $26.25 | $26.83 | $25.73 | 57,277 |
| 2021-02-08 | $26.08 | $26.44 | $25.79 | $26.16 | $25.08 | 38,625 |
| 2021-02-05 | $25.50 | $25.89 | $25.33 | $25.75 | $24.69 | 36,498 |
| 2021-02-04 | $24.54 | $25.46 | $23.80 | $25.23 | $24.19 | 32,289 |
| 2021-02-03 | $24.54 | $24.87 | $23.80 | $24.48 | $23.47 | 34,916 |
| 2021-02-02 | $24.54 | $25.00 | $23.66 | $24.51 | $23.50 | 41,368 |
| 2021-02-01 | $23.11 | $24.56 | $23.05 | $24.36 | $23.36 | 71,573 |
| 2021-01-29 | $23.36 | $23.36 | $22.40 | $22.83 | $21.89 | 61,540 |
| 2021-01-28 | $23.23 | $23.75 | $22.78 | $23.36 | $22.40 | 44,020 |
| 2021-01-27 | $24.25 | $24.64 | $22.40 | $23.18 | $22.23 | 89,936 |
| 2021-01-26 | $26.01 | $26.01 | $24.53 | $24.85 | $23.83 | 49,748 |
| 2021-01-25 | $25.36 | $26.48 | $25.22 | $25.53 | $24.48 | 55,278 |
| 2021-01-22 | $24.60 | $25.46 | $24.31 | $25.03 | $24.00 | 38,287 |
| 2021-01-21 | $25.33 | $25.33 | $24.16 | $25.12 | $24.09 | 52,744 |
| 2021-01-20 | $24.15 | $26.54 | $24.15 | $25.08 | $24.05 | 182,930 |
| 2021-01-19 | $24.59 | $25.09 | $24.12 | $24.18 | $23.19 | 48,211 |
| 2021-01-15 | $23.31 | $24.87 | $23.12 | $24.21 | $23.21 | 43,606 |
| 2021-01-14 | $24.40 | $24.54 | $23.83 | $24.00 | $23.01 | 29,380 |
| 2021-01-13 | $25.03 | $25.09 | $23.83 | $24.24 | $23.24 | 31,113 |
| 2021-01-12 | $24.18 | $25.32 | $23.26 | $24.93 | $23.91 | 39,968 |
| 2021-01-11 | $24.58 | $25.10 | $22.45 | $24.08 | $23.09 | 50,429 |
| 2021-01-08 | $25.76 | $25.80 | $24.02 | $24.75 | $23.73 | 37,569 |
| 2021-01-07 | $25.14 | $25.78 | $24.95 | $25.65 | $24.60 | 23,736 |
| 2021-01-06 | $24.06 | $25.48 | $24.06 | $24.93 | $23.91 | 60,136 |
| 2021-01-05 | $23.87 | $24.74 | $23.69 | $23.83 | $22.85 | 83,866 |
| 2021-01-04 | $23.55 | $24.07 | $23.20 | $23.83 | $22.85 | 83,281 |
| 2020-12-31 | $22.49 | $23.72 | $22.30 | $23.24 | $22.28 | 130,602 |
| 2020-12-30 | $21.57 | $23.21 | $21.44 | $22.76 | $21.82 | 49,872 |
| 2020-12-29 | $22.30 | $22.65 | $21.02 | $21.69 | $20.80 | 44,078 |
| 2020-12-28 | $24.27 | $24.27 | $22.11 | $22.23 | $21.32 | 60,433 |
| 2020-12-24 | $24.42 | $24.62 | $23.91 | $24.31 | $23.31 | 16,063 |
| 2020-12-23 | $23.29 | $24.54 | $23.25 | $24.42 | $23.42 | 71,884 |
| 2020-12-22 | $23.18 | $23.87 | $22.63 | $23.24 | $22.28 | 34,688 |
| 2020-12-21 | $22.60 | $23.58 | $21.69 | $22.93 | $21.99 | 57,965 |
| 2020-12-18 | $23.93 | $24.03 | $22.68 | $23.19 | $22.24 | 142,752 |
| 2020-12-17 | $23.63 | $24.30 | $23.42 | $23.71 | $22.74 | 55,138 |
| 2020-12-16 | $22.98 | $23.64 | $22.33 | $23.41 | $22.45 | 43,812 |
| 2020-12-15 | $21.80 | $22.82 | $21.66 | $22.67 | $21.74 | 35,569 |
| 2020-12-14 | $21.78 | $22.21 | $21.48 | $21.80 | $20.90 | 46,141 |
| 2020-12-11 | $22.19 | $22.36 | $21.37 | $21.78 | $20.88 | 26,039 |
| 2020-12-10 | $22.33 | $22.51 | $21.79 | $22.19 | $21.28 | 20,122 |
| 2020-12-09 | $22.81 | $22.89 | $22.12 | $22.30 | $21.38 | 47,710 |
| 2020-12-08 | $21.84 | $22.50 | $21.68 | $22.45 | $21.53 | 32,845 |
| 2020-12-07 | $22.00 | $22.20 | $21.10 | $21.97 | $21.07 | 55,856 |
| 2020-12-04 | $22.50 | $22.62 | $21.82 | $21.96 | $21.06 | 54,875 |
| 2020-12-03 | $22.88 | $22.88 | $22.32 | $22.51 | $21.58 | 20,957 |
| 2020-12-02 | $23.25 | $23.39 | $21.53 | $22.69 | $21.76 | 37,378 |
| 2020-12-01 | $22.07 | $23.42 | $21.79 | $23.06 | $22.11 | 63,143 |
| 2020-11-30 | $22.96 | $23.10 | $21.07 | $21.74 | $20.85 | 118,810 |
| 2020-11-27 | $23.47 | $23.61 | $22.91 | $23.30 | $22.34 | 29,700 |
| 2020-11-25 | $24.40 | $24.60 | $23.34 | $23.47 | $22.51 | 54,574 |
| 2020-11-24 | $23.77 | $24.71 | $23.77 | $24.38 | $23.38 | 40,719 |
| 2020-11-23 | $25.07 | $25.13 | $23.65 | $24.00 | $23.01 | 73,978 |
| 2020-11-20 | $24.88 | $25.06 | $24.52 | $24.84 | $23.82 | 29,713 |
| 2020-11-19 | $26.15 | $26.15 | $24.79 | $25.19 | $24.15 | 57,016 |
| 2020-11-18 | $26.15 | $26.67 | $25.39 | $25.70 | $24.64 | 78,457 |
| 2020-11-17 | $26.26 | $26.26 | $25.57 | $26.15 | $25.08 | 58,467 |
| 2020-11-16 | $26.10 | $27.05 | $25.64 | $26.25 | $25.17 | 76,078 |
| 2020-11-13 | $25.05 | $25.89 | $24.71 | $25.50 | $24.45 | 72,948 |
| 2020-11-12 | $25.00 | $25.85 | $23.76 | $24.64 | $23.53 | 143,723 |
| 2020-11-11 | $20.67 | $25.31 | $20.67 | $24.82 | $23.71 | 403,844 |
| 2020-11-10 | $20.35 | $21.19 | $20.35 | $20.97 | $20.03 | 61,293 |
| 2020-11-09 | $21.93 | $22.10 | $20.32 | $20.35 | $19.44 | 67,437 |
| 2020-11-06 | $21.46 | $21.46 | $20.60 | $20.67 | $19.74 | 34,980 |
| 2020-11-05 | $20.98 | $21.99 | $20.62 | $21.46 | $20.50 | 58,835 |
| 2020-11-04 | $21.63 | $21.73 | $20.55 | $20.98 | $20.04 | 43,281 |
| 2020-11-03 | $21.94 | $22.60 | $20.55 | $21.82 | $20.84 | 84,777 |
| 2020-11-02 | $22.00 | $22.60 | $20.62 | $21.82 | $20.84 | 106,365 |
| 2020-10-30 | $23.71 | $23.80 | $21.31 | $21.62 | $20.65 | 80,154 |
| 2020-10-29 | $23.00 | $24.53 | $22.80 | $24.04 | $22.96 | 82,237 |
| 2020-10-28 | $23.90 | $24.24 | $23.06 | $23.45 | $22.40 | 51,254 |
| 2020-10-27 | $24.22 | $24.60 | $23.98 | $24.33 | $23.24 | 39,515 |
| 2020-10-26 | $22.65 | $24.17 | $22.65 | $24.17 | $23.09 | 45,883 |
| 2020-10-23 | $24.62 | $24.62 | $23.36 | $23.71 | $22.65 | 35,968 |
| 2020-10-22 | $24.44 | $24.72 | $22.62 | $24.43 | $23.33 | 79,568 |
| 2020-10-21 | $24.56 | $25.41 | $24.22 | $24.40 | $23.31 | 34,201 |
| 2020-10-20 | $26.47 | $26.67 | $24.32 | $24.59 | $23.49 | 92,417 |
| 2020-10-19 | $27.65 | $28.58 | $25.84 | $26.12 | $24.95 | 83,446 |
| 2020-10-16 | $25.06 | $28.05 | $24.50 | $27.26 | $26.04 | 204,712 |
| 2020-10-15 | $24.62 | $25.41 | $24.07 | $25.38 | $24.24 | 40,085 |
| 2020-10-14 | $25.08 | $25.40 | $24.73 | $24.81 | $23.70 | 42,547 |
| 2020-10-13 | $24.88 | $25.46 | $24.82 | $25.21 | $24.08 | 33,265 |
| 2020-10-12 | $25.16 | $25.38 | $24.56 | $25.12 | $23.99 | 38,437 |
| 2020-10-09 | $25.49 | $25.49 | $25.00 | $25.16 | $24.03 | 34,000 |
| 2020-10-08 | $25.66 | $25.92 | $25.07 | $25.45 | $24.31 | 36,988 |
| 2020-10-07 | $24.19 | $25.62 | $24.06 | $25.45 | $24.31 | 50,533 |
| 2020-10-06 | $24.33 | $24.90 | $23.90 | $23.97 | $22.89 | 36,327 |
| 2020-10-05 | $24.53 | $24.80 | $23.96 | $24.19 | $23.11 | 42,245 |
| 2020-10-02 | $24.63 | $25.30 | $23.53 | $24.43 | $23.33 | 65,413 |
| 2020-10-01 | $23.44 | $25.68 | $23.39 | $25.23 | $24.10 | 142,878 |
| 2020-09-30 | $22.37 | $23.54 | $22.37 | $23.23 | $22.19 | 114,245 |
| 2020-09-29 | $22.83 | $23.05 | $21.81 | $22.28 | $21.28 | 88,196 |
| 2020-09-28 | $22.66 | $23.00 | $22.50 | $22.82 | $21.80 | 58,695 |
| 2020-09-25 | $21.52 | $22.83 | $21.52 | $22.33 | $21.33 | 60,150 |
| 2020-09-24 | $21.84 | $22.02 | $20.78 | $21.56 | $20.59 | 67,561 |
| 2020-09-23 | $21.81 | $23.18 | $21.77 | $21.87 | $20.89 | 84,132 |
| 2020-09-22 | $20.04 | $21.65 | $20.04 | $21.57 | $20.60 | 75,897 |
| 2020-09-21 | $21.10 | $21.10 | $19.48 | $19.87 | $18.98 | 87,248 |
| 2020-09-18 | $21.31 | $22.00 | $21.12 | $21.46 | $20.50 | 140,094 |
| 2020-09-17 | $21.57 | $22.00 | $21.04 | $21.10 | $20.15 | 38,376 |
| 2020-09-16 | $21.89 | $22.16 | $21.54 | $21.81 | $20.83 | 60,159 |
| 2020-09-15 | $21.91 | $22.69 | $21.52 | $21.69 | $20.72 | 50,565 |
| 2020-09-14 | $22.49 | $22.83 | $21.48 | $21.78 | $20.80 | 47,863 |
| 2020-09-11 | $23.34 | $23.51 | $21.84 | $22.35 | $21.35 | 57,408 |
| 2020-09-10 | $23.58 | $23.90 | $23.11 | $23.31 | $22.26 | 37,519 |
| 2020-09-09 | $23.81 | $24.09 | $23.48 | $23.57 | $22.51 | 66,348 |
| 2020-09-08 | $22.76 | $24.23 | $22.76 | $23.40 | $22.35 | 83,499 |
| 2020-09-04 | $24.30 | $24.38 | $22.59 | $22.74 | $21.72 | 87,182 |
| 2020-09-03 | $24.48 | $24.81 | $23.70 | $24.23 | $23.14 | 77,409 |
| 2020-09-02 | $24.32 | $24.84 | $23.58 | $24.59 | $23.49 | 45,075 |
| 2020-09-01 | $23.41 | $24.73 | $22.96 | $24.33 | $23.24 | 75,525 |
| 2020-08-31 | $23.48 | $23.94 | $22.90 | $23.14 | $22.10 | 120,485 |
| 2020-08-28 | $23.99 | $24.21 | $23.14 | $23.63 | $22.57 | 69,425 |
| 2020-08-27 | $23.48 | $24.23 | $23.46 | $23.89 | $22.82 | 69,812 |
| 2020-08-26 | $23.63 | $23.63 | $22.74 | $23.32 | $22.27 | 74,017 |
| 2020-08-25 | $23.75 | $23.89 | $22.36 | $22.78 | $21.76 | 106,001 |
| 2020-08-24 | $23.00 | $23.96 | $23.00 | $23.66 | $22.60 | 83,427 |
| 2020-08-21 | $22.26 | $22.92 | $22.26 | $22.83 | $21.81 | 59,853 |
| 2020-08-20 | $22.39 | $22.83 | $22.19 | $22.39 | $21.39 | 66,380 |
| 2020-08-19 | $22.04 | $22.87 | $22.04 | $22.39 | $21.39 | 77,809 |
| 2020-08-18 | $23.11 | $23.26 | $22.20 | $22.61 | $21.60 | 87,543 |
| 2020-08-17 | $22.49 | $22.89 | $22.19 | $22.70 | $21.68 | 80,072 |
| 2020-08-14 | $22.85 | $23.05 | $22.16 | $22.42 | $21.41 | 80,728 |
| 2020-08-13 | $22.30 | $23.68 | $22.22 | $22.95 | $21.92 | 70,590 |
| 2020-08-12 | $21.56 | $22.45 | $21.36 | $22.29 | $21.29 | 79,965 |
| 2020-08-11 | $21.72 | $22.30 | $21.25 | $21.49 | $20.53 | 64,543 |
| 2020-08-10 | $21.32 | $22.29 | $21.10 | $21.31 | $20.35 | 74,628 |
| 2020-08-07 | $21.20 | $21.70 | $20.99 | $21.32 | $20.17 | 63,780 |
| 2020-08-06 | $20.60 | $21.88 | $20.35 | $21.60 | $20.44 | 105,465 |
| 2020-08-05 | $19.00 | $20.78 | $19.00 | $20.57 | $19.46 | 96,466 |
| 2020-08-04 | $18.80 | $19.08 | $18.50 | $18.76 | $17.75 | 55,333 |
| 2020-08-03 | $19.43 | $19.66 | $17.93 | $18.84 | $17.83 | 104,615 |
| 2020-07-31 | $16.94 | $19.93 | $16.81 | $19.25 | $18.22 | 220,592 |
| 2020-07-30 | $17.40 | $17.63 | $16.73 | $17.09 | $16.17 | 87,421 |
| 2020-07-29 | $18.00 | $18.48 | $16.26 | $17.30 | $16.37 | 262,472 |
| 2020-07-28 | $13.55 | $14.26 | $13.55 | $14.02 | $13.27 | 20,380 |
| 2020-07-27 | $14.01 | $14.16 | $13.55 | $13.75 | $13.01 | 31,611 |
| 2020-07-24 | $14.19 | $14.23 | $13.54 | $13.87 | $13.12 | 21,200 |
| 2020-07-23 | $14.08 | $14.40 | $13.90 | $14.15 | $13.39 | 15,328 |
| 2020-07-22 | $13.89 | $14.45 | $13.89 | $14.10 | $13.34 | 15,009 |
| 2020-07-21 | $13.93 | $14.30 | $13.81 | $14.02 | $13.27 | 17,918 |
| 2020-07-20 | $14.20 | $14.32 | $13.60 | $13.67 | $12.94 | 22,475 |
| 2020-07-17 | $14.30 | $14.75 | $14.17 | $14.17 | $13.41 | 27,259 |
| 2020-07-16 | $14.67 | $14.84 | $14.10 | $14.42 | $13.65 | 28,812 |
| 2020-07-15 | $14.50 | $14.72 | $14.24 | $14.68 | $13.89 | 61,122 |
| 2020-07-14 | $13.60 | $14.09 | $13.43 | $14.04 | $13.29 | 27,052 |
| 2020-07-13 | $13.37 | $13.77 | $13.14 | $13.52 | $12.79 | 23,175 |
| 2020-07-10 | $12.28 | $13.22 | $12.28 | $13.12 | $12.42 | 25,596 |
| 2020-07-09 | $13.01 | $13.05 | $12.05 | $12.25 | $11.59 | 31,502 |
| 2020-07-08 | $12.82 | $13.27 | $12.67 | $13.07 | $12.37 | 25,823 |
| 2020-07-07 | $13.69 | $14.10 | $12.70 | $12.77 | $12.08 | 35,529 |
| 2020-07-06 | $13.50 | $14.12 | $13.50 | $13.90 | $13.15 | 50,152 |
| 2020-07-02 | $12.97 | $13.64 | $12.77 | $13.53 | $12.80 | 62,120 |
| 2020-07-01 | $13.49 | $13.71 | $12.48 | $12.61 | $11.93 | 54,860 |
| 2020-06-30 | $13.15 | $13.52 | $13.02 | $13.40 | $12.68 | 45,384 |
| 2020-06-29 | $13.95 | $14.26 | $13.08 | $13.30 | $12.59 | 94,832 |
| 2020-06-26 | $11.68 | $14.41 | $11.31 | $14.23 | $13.47 | 141,488 |
| 2020-06-25 | $11.35 | $11.93 | $11.25 | $11.93 | $11.29 | 16,314 |
| 2020-06-24 | $11.74 | $11.96 | $10.98 | $11.48 | $10.86 | 25,836 |
| 2020-06-23 | $11.73 | $11.89 | $11.53 | $11.74 | $11.11 | 11,658 |
| 2020-06-22 | $11.18 | $11.56 | $11.14 | $11.49 | $10.87 | 30,586 |
| 2020-06-19 | $11.35 | $11.35 | $10.81 | $10.95 | $10.36 | 44,783 |
| 2020-06-18 | $11.21 | $11.87 | $11.00 | $11.19 | $10.59 | 20,157 |
| 2020-06-17 | $11.43 | $11.58 | $11.35 | $11.39 | $10.78 | 26,164 |
| 2020-06-16 | $12.51 | $12.65 | $11.56 | $11.65 | $11.02 | 27,745 |
| 2020-06-15 | $11.23 | $12.17 | $11.23 | $12.10 | $11.45 | 41,974 |
| 2020-06-12 | $11.73 | $11.96 | $11.06 | $11.70 | $11.07 | 35,028 |
| 2020-06-11 | $10.96 | $11.30 | $10.96 | $11.17 | $10.57 | 44,518 |
| 2020-06-10 | $11.19 | $11.67 | $11.02 | $11.50 | $10.88 | 20,502 |
| 2020-06-09 | $11.42 | $11.46 | $11.08 | $11.33 | $10.72 | 18,673 |
| 2020-06-08 | $11.65 | $11.91 | $11.59 | $11.71 | $11.08 | 29,377 |
| 2020-06-05 | $10.70 | $11.74 | $10.70 | $11.36 | $10.75 | 37,862 |
| 2020-06-04 | $10.60 | $10.68 | $9.80 | $10.30 | $9.75 | 30,478 |
| 2020-06-03 | $10.04 | $10.97 | $9.99 | $10.81 | $10.23 | 37,106 |
| 2020-06-02 | $10.05 | $10.41 | $9.56 | $9.77 | $9.25 | 22,157 |
| 2020-06-01 | $10.14 | $10.35 | $9.82 | $9.93 | $9.40 | 26,454 |
| 2020-05-29 | $10.62 | $11.26 | $9.78 | $10.01 | $9.47 | 37,662 |
| 2020-05-28 | $11.63 | $11.65 | $10.76 | $10.76 | $10.18 | 34,757 |
| 2020-05-27 | $10.47 | $11.53 | $10.26 | $11.36 | $10.75 | 44,637 |
| 2020-05-26 | $9.99 | $10.45 | $9.76 | $10.27 | $9.72 | 28,421 |
| 2020-05-22 | $9.44 | $9.55 | $9.15 | $9.55 | $9.04 | 34,060 |
| 2020-05-21 | $8.70 | $9.45 | $8.37 | $9.37 | $8.87 | 69,907 |
| 2020-05-20 | $8.41 | $8.98 | $8.41 | $8.96 | $8.48 | 59,619 |
| 2020-05-19 | $8.93 | $8.96 | $8.30 | $8.30 | $7.85 | 16,668 |
| 2020-05-18 | $8.87 | $9.38 | $8.75 | $9.08 | $8.59 | 31,880 |
| 2020-05-15 | $7.93 | $8.51 | $7.93 | $8.47 | $8.01 | 37,537 |
| 2020-05-14 | $7.84 | $7.98 | $7.51 | $7.88 | $7.46 | 46,241 |
| 2020-05-13 | $8.36 | $8.36 | $8.00 | $8.04 | $7.61 | 38,039 |
| 2020-05-12 | $9.00 | $9.00 | $8.21 | $8.48 | $8.02 | 72,807 |
| 2020-05-11 | $9.12 | $9.45 | $8.76 | $9.00 | $8.52 | 27,275 |
| 2020-05-08 | $9.48 | $9.48 | $9.10 | $9.29 | $8.79 | 28,781 |
| 2020-05-07 | $8.78 | $9.28 | $8.78 | $9.26 | $8.76 | 33,023 |
| 2020-05-06 | $8.61 | $8.87 | $8.37 | $8.52 | $8.06 | 35,059 |
| 2020-05-05 | $9.45 | $9.53 | $8.49 | $8.60 | $8.14 | 33,487 |
| 2020-05-04 | $8.48 | $9.28 | $8.41 | $9.20 | $8.71 | 69,378 |
| 2020-05-01 | $8.51 | $8.73 | $8.16 | $8.62 | $8.16 | 67,549 |
| 2020-04-30 | $9.00 | $9.00 | $8.32 | $8.72 | $8.25 | 45,816 |
| 2020-04-29 | $7.92 | $8.71 | $7.92 | $8.69 | $8.22 | 62,638 |
| 2020-04-28 | $7.77 | $8.15 | $7.52 | $7.52 | $7.12 | 44,527 |
| 2020-04-27 | $7.03 | $7.58 | $7.03 | $7.45 | $7.05 | 36,002 |
| 2020-04-24 | $6.90 | $7.11 | $6.73 | $7.05 | $6.67 | 24,715 |
| 2020-04-23 | $6.53 | $6.98 | $6.40 | $6.72 | $6.36 | 26,243 |
| 2020-04-22 | $7.04 | $7.05 | $6.45 | $6.63 | $6.27 | 29,255 |
| 2020-04-21 | $6.46 | $6.99 | $6.46 | $6.94 | $6.57 | 19,881 |
| 2020-04-20 | $7.25 | $7.25 | $6.56 | $6.67 | $6.31 | 41,408 |
| 2020-04-17 | $7.18 | $7.63 | $6.95 | $7.32 | $6.93 | 48,889 |
| 2020-04-16 | $7.41 | $7.41 | $6.77 | $7.05 | $6.67 | 43,070 |
| 2020-04-15 | $7.67 | $7.80 | $7.34 | $7.50 | $7.10 | 23,468 |
| 2020-04-14 | $8.48 | $8.74 | $7.88 | $8.21 | $7.77 | 32,892 |
| 2020-04-13 | $8.82 | $9.19 | $8.04 | $8.24 | $7.80 | 22,359 |
| 2020-04-09 | $8.88 | $9.31 | $8.66 | $8.82 | $8.35 | 23,799 |
| 2020-04-08 | $7.90 | $8.87 | $7.81 | $8.50 | $8.04 | 37,547 |
| 2020-04-07 | $8.86 | $9.06 | $7.62 | $7.63 | $7.22 | 44,407 |
| 2020-04-06 | $7.78 | $8.76 | $7.78 | $8.52 | $8.06 | 51,605 |
| 2020-04-03 | $7.42 | $7.97 | $7.11 | $7.60 | $7.19 | 70,707 |
| 2020-04-02 | $7.15 | $7.83 | $6.76 | $7.47 | $7.07 | 46,548 |
| 2020-04-01 | $7.86 | $8.05 | $6.66 | $6.85 | $6.48 | 61,012 |
| 2020-03-31 | $8.60 | $9.16 | $7.85 | $8.46 | $8.01 | 65,251 |
| 2020-03-30 | $8.59 | $9.00 | $8.36 | $9.00 | $8.52 | 25,033 |
| 2020-03-27 | $8.70 | $9.37 | $8.54 | $8.55 | $8.09 | 36,974 |
| 2020-03-26 | $8.90 | $9.36 | $8.40 | $9.36 | $8.86 | 108,027 |
| 2020-03-25 | $9.15 | $9.15 | $7.32 | $8.98 | $8.50 | 60,326 |
| 2020-03-24 | $8.40 | $9.15 | $7.15 | $9.15 | $8.66 | 132,921 |
| 2020-03-23 | $7.87 | $8.18 | $6.10 | $7.50 | $7.10 | 51,039 |
| 2020-03-20 | $8.31 | $8.34 | $7.95 | $8.06 | $7.63 | 71,941 |
| 2020-03-19 | $8.17 | $9.85 | $8.00 | $8.52 | $8.06 | 32,020 |
| 2020-03-18 | $9.55 | $10.61 | $8.00 | $8.18 | $7.74 | 88,213 |
| 2020-03-17 | $9.32 | $11.24 | $8.08 | $11.24 | $10.64 | 47,029 |
| 2020-03-16 | $9.40 | $9.40 | $8.01 | $8.32 | $7.87 | 30,731 |
| 2020-03-13 | $9.86 | $10.41 | $9.01 | $9.52 | $9.01 | 35,598 |
| 2020-03-12 | $10.35 | $11.39 | $8.64 | $9.20 | $8.71 | 54,084 |
| 2020-03-11 | $10.75 | $12.38 | $9.87 | $12.38 | $11.71 | 33,018 |
| 2020-03-10 | $10.82 | $11.17 | $10.28 | $11.08 | $10.48 | 33,407 |
| 2020-03-09 | $10.63 | $11.15 | $10.52 | $10.60 | $10.03 | 21,705 |
| 2020-03-06 | $11.78 | $12.26 | $11.32 | $11.46 | $10.84 | 32,852 |
| 2020-03-05 | $12.66 | $12.76 | $12.03 | $12.44 | $11.77 | 47,362 |
| 2020-03-04 | $12.58 | $13.40 | $12.55 | $13.26 | $12.55 | 26,897 |
| 2020-03-03 | $12.75 | $12.87 | $12.29 | $12.56 | $11.89 | 28,848 |
| 2020-03-02 | $11.99 | $12.97 | $11.75 | $12.89 | $12.20 | 33,112 |
| 2020-02-28 | $12.26 | $12.26 | $11.31 | $12.02 | $11.37 | 38,180 |
| 2020-02-27 | $10.93 | $12.75 | $10.93 | $12.41 | $11.74 | 40,394 |
| 2020-02-26 | $11.38 | $11.74 | $11.16 | $11.51 | $10.89 | 24,586 |
| 2020-02-25 | $11.55 | $11.78 | $11.19 | $11.34 | $10.73 | 24,061 |
| 2020-02-24 | $10.52 | $11.59 | $10.51 | $11.45 | $10.83 | 31,214 |
| 2020-02-21 | $11.14 | $11.14 | $10.64 | $10.64 | $10.07 | 81,967 |
| 2020-02-20 | $11.50 | $11.74 | $10.60 | $10.60 | $10.03 | 48,047 |
| 2020-02-19 | $10.58 | $10.91 | $10.25 | $10.25 | $9.70 | 27,535 |
| 2020-02-18 | $11.05 | $11.07 | $10.47 | $10.63 | $10.06 | 10,704 |
| 2020-02-14 | $11.15 | $11.18 | $11.01 | $11.07 | $10.48 | 13,425 |
| 2020-02-13 | $11.23 | $11.24 | $11.04 | $11.13 | $10.53 | 17,585 |
| 2020-02-12 | $11.23 | $11.36 | $11.10 | $11.19 | $10.59 | 16,750 |
| 2020-02-11 | $11.28 | $11.29 | $11.15 | $11.23 | $10.63 | 17,690 |
| 2020-02-10 | $11.04 | $11.50 | $11.04 | $11.26 | $10.56 | 13,224 |
| 2020-02-07 | $11.55 | $11.55 | $10.97 | $10.97 | $10.29 | 33,344 |
| 2020-02-06 | $11.90 | $12.04 | $11.53 | $11.53 | $10.81 | 19,149 |
| 2020-02-05 | $11.90 | $12.00 | $11.66 | $11.80 | $11.07 | 45,792 |
| 2020-02-04 | $12.66 | $12.66 | $11.52 | $11.74 | $11.01 | 13,842 |
| 2020-02-03 | $11.41 | $11.85 | $11.41 | $11.64 | $10.92 | 15,948 |
| 2020-01-31 | $12.70 | $12.70 | $11.52 | $11.53 | $10.81 | 24,448 |
| 2020-01-30 | $13.00 | $13.05 | $12.59 | $12.59 | $11.81 | 17,348 |
| 2020-01-29 | $13.18 | $13.24 | $12.95 | $12.97 | $12.16 | 15,710 |
| 2020-01-28 | $13.21 | $13.57 | $13.02 | $13.13 | $12.31 | 24,170 |
| 2020-01-27 | $13.51 | $13.87 | $13.33 | $13.34 | $12.51 | 18,089 |
| 2020-01-24 | $13.84 | $13.98 | $13.76 | $13.77 | $12.92 | 6,773 |
| 2020-01-23 | $13.82 | $14.02 | $13.66 | $13.91 | $13.05 | 10,034 |
| 2020-01-22 | $13.91 | $14.06 | $13.86 | $14.02 | $13.15 | 8,854 |
| 2020-01-21 | $13.94 | $14.26 | $13.75 | $14.08 | $13.21 | 17,638 |
| 2020-01-17 | $14.45 | $14.45 | $13.93 | $13.99 | $13.12 | 21,309 |
| 2020-01-16 | $14.22 | $14.38 | $14.01 | $14.31 | $13.42 | 7,659 |
| 2020-01-15 | $13.98 | $14.48 | $13.88 | $14.11 | $13.23 | 8,380 |
| 2020-01-14 | $13.76 | $14.57 | $13.76 | $14.03 | $13.16 | 22,275 |
| 2020-01-13 | $13.95 | $14.05 | $13.49 | $13.98 | $13.11 | 13,646 |
| 2020-01-10 | $13.63 | $13.85 | $13.63 | $13.78 | $12.92 | 11,709 |
| 2020-01-09 | $13.80 | $13.91 | $13.62 | $13.82 | $12.96 | 13,621 |
| 2020-01-08 | $13.75 | $13.96 | $13.32 | $13.80 | $12.94 | 14,067 |
| 2020-01-07 | $13.70 | $13.94 | $13.54 | $13.86 | $13.00 | 52,267 |
| 2020-01-06 | $13.39 | $13.78 | $13.30 | $13.72 | $12.87 | 12,627 |
| 2020-01-03 | $13.65 | $13.87 | $13.60 | $13.63 | $12.78 | 10,246 |
| 2020-01-02 | $13.66 | $13.91 | $13.60 | $13.75 | $12.90 | 15,492 |
| 2019-12-31 | $13.32 | $13.61 | $13.30 | $13.54 | $12.70 | 37,046 |
| 2019-12-30 | $13.46 | $13.75 | $13.33 | $13.44 | $12.61 | 18,357 |
| 2019-12-27 | $13.20 | $13.67 | $13.17 | $13.44 | $12.61 | 18,441 |
| 2019-12-26 | $13.13 | $13.40 | $13.13 | $13.26 | $12.44 | 21,639 |
| 2019-12-24 | $13.10 | $13.11 | $12.70 | $13.04 | $12.23 | 22,477 |
| 2019-12-23 | $13.05 | $13.15 | $12.88 | $12.90 | $12.10 | 39,032 |
| 2019-12-20 | $13.19 | $13.28 | $12.86 | $12.92 | $12.12 | 124,890 |
| 2019-12-19 | $13.12 | $13.30 | $13.10 | $13.16 | $12.34 | 16,799 |
| 2019-12-18 | $13.19 | $13.40 | $13.01 | $13.19 | $12.37 | 41,791 |
| 2019-12-17 | $13.44 | $13.44 | $13.15 | $13.17 | $12.35 | 34,596 |
| 2019-12-16 | $13.24 | $13.51 | $13.14 | $13.42 | $12.59 | 26,243 |
| 2019-12-13 | $13.11 | $13.35 | $13.00 | $13.25 | $12.43 | 27,067 |
| 2019-12-12 | $13.29 | $13.34 | $13.11 | $13.17 | $12.35 | 56,341 |
| 2019-12-11 | $13.15 | $13.38 | $13.09 | $13.34 | $12.51 | 22,003 |
| 2019-12-10 | $13.07 | $13.20 | $12.85 | $13.09 | $12.28 | 20,946 |
| 2019-12-09 | $13.61 | $13.70 | $13.00 | $13.00 | $12.19 | 31,979 |
| 2019-12-06 | $13.67 | $13.77 | $13.56 | $13.66 | $12.81 | 9,383 |
| 2019-12-05 | $13.60 | $13.96 | $13.26 | $13.33 | $12.50 | 11,868 |
| 2019-12-04 | $13.10 | $13.53 | $13.10 | $13.45 | $12.61 | 32,091 |
| 2019-12-03 | $13.14 | $13.25 | $12.78 | $13.02 | $12.21 | 89,738 |
| 2019-12-02 | $13.55 | $13.55 | $13.17 | $13.27 | $12.45 | 17,972 |
| 2019-11-29 | $13.17 | $13.77 | $13.17 | $13.43 | $12.60 | 15,440 |
| 2019-11-27 | $13.40 | $13.43 | $13.14 | $13.29 | $12.46 | 20,419 |
| 2019-11-26 | $13.08 | $13.81 | $13.08 | $13.31 | $12.48 | 37,622 |
| 2019-11-25 | $13.34 | $13.35 | $13.09 | $13.17 | $12.35 | 89,559 |
| 2019-11-22 | $13.34 | $13.45 | $13.18 | $13.20 | $12.38 | 32,037 |
| 2019-11-21 | $13.81 | $13.97 | $13.16 | $13.25 | $12.43 | 24,446 |
| 2019-11-20 | $14.19 | $14.20 | $13.66 | $13.73 | $12.88 | 113,776 |
| 2019-11-19 | $14.41 | $14.56 | $14.11 | $14.24 | $13.36 | 58,805 |
| 2019-11-18 | $14.75 | $14.75 | $13.64 | $14.47 | $13.57 | 52,747 |
| 2019-11-15 | $15.11 | $15.11 | $14.77 | $14.80 | $13.88 | 10,193 |
| 2019-11-14 | $14.69 | $15.10 | $14.59 | $15.01 | $14.08 | 7,242 |
| 2019-11-13 | $14.85 | $14.85 | $14.57 | $14.69 | $13.78 | 10,395 |
| 2019-11-12 | $14.62 | $15.10 | $14.55 | $14.94 | $14.01 | 17,540 |
| 2019-11-11 | $15.03 | $15.40 | $14.51 | $14.68 | $13.68 | 7,362 |
| 2019-11-08 | $15.50 | $15.57 | $14.95 | $15.00 | $13.98 | 14,717 |
| 2019-11-07 | $16.30 | $16.43 | $15.32 | $15.32 | $14.27 | 33,526 |
| 2019-11-06 | $15.75 | $16.30 | $15.72 | $16.25 | $15.14 | 10,620 |
| 2019-11-05 | $15.95 | $16.06 | $15.08 | $15.99 | $14.90 | 16,526 |
| 2019-11-04 | $15.37 | $15.84 | $15.32 | $15.82 | $14.74 | 8,136 |
| 2019-11-01 | $14.61 | $15.34 | $14.61 | $15.34 | $14.29 | 9,693 |
| 2019-10-31 | $15.11 | $15.11 | $14.31 | $14.47 | $13.48 | 14,624 |
| 2019-10-30 | $14.99 | $15.25 | $14.97 | $15.21 | $14.17 | 4,909 |
| 2019-10-29 | $14.70 | $14.93 | $14.59 | $14.82 | $13.81 | 8,797 |
| 2019-10-28 | $14.76 | $14.94 | $14.45 | $14.70 | $13.70 | 10,257 |
| 2019-10-25 | $15.38 | $15.38 | $14.50 | $14.74 | $13.73 | 19,367 |
| 2019-10-24 | $15.74 | $15.74 | $15.50 | $15.53 | $14.47 | 5,591 |
| 2019-10-23 | $16.00 | $16.00 | $15.70 | $15.74 | $14.66 | 3,776 |
| 2019-10-22 | $15.96 | $16.16 | $15.66 | $16.16 | $15.06 | 6,025 |
| 2019-10-21 | $15.66 | $15.91 | $15.61 | $15.82 | $14.74 | 13,932 |
| 2019-10-18 | $15.72 | $15.72 | $15.51 | $15.51 | $14.45 | 6,704 |
| 2019-10-17 | $15.61 | $15.89 | $15.61 | $15.89 | $14.80 | 8,744 |
| 2019-10-16 | $15.56 | $15.67 | $15.56 | $15.67 | $14.60 | 2,069 |
| 2019-10-15 | $15.39 | $15.78 | $15.39 | $15.74 | $14.66 | 4,549 |
| 2019-10-14 | $15.52 | $15.52 | $15.32 | $15.45 | $14.39 | 5,227 |
| 2019-10-11 | $15.73 | $15.86 | $15.33 | $15.58 | $14.52 | 57,347 |
| 2019-10-10 | $15.48 | $15.75 | $15.35 | $15.52 | $14.46 | 17,071 |
| 2019-10-09 | $15.41 | $15.62 | $15.34 | $15.36 | $14.31 | 20,771 |
| 2019-10-08 | $15.49 | $15.66 | $15.24 | $15.41 | $14.36 | 26,193 |
| 2019-10-07 | $15.21 | $15.66 | $15.21 | $15.52 | $14.46 | 12,060 |
| 2019-10-04 | $16.00 | $16.00 | $15.28 | $15.37 | $14.32 | 14,056 |
| 2019-10-03 | $15.51 | $16.18 | $15.13 | $15.96 | $14.87 | 8,316 |
| 2019-10-02 | $15.64 | $15.80 | $15.49 | $15.74 | $14.66 | 9,823 |
| 2019-10-01 | $16.29 | $16.39 | $15.84 | $15.98 | $14.89 | 8,528 |
| 2019-09-30 | $16.25 | $16.28 | $16.07 | $16.12 | $15.02 | 16,727 |
| 2019-09-27 | $15.61 | $16.28 | $15.61 | $16.10 | $15.00 | 26,414 |
| 2019-09-26 | $15.17 | $15.48 | $15.03 | $15.19 | $14.15 | 19,095 |
| 2019-09-25 | $15.49 | $15.91 | $15.18 | $15.18 | $14.14 | 19,482 |
| 2019-09-24 | $15.84 | $15.85 | $15.31 | $15.50 | $14.44 | 7,950 |
| 2019-09-23 | $15.38 | $15.95 | $14.69 | $15.87 | $14.79 | 7,885 |
| 2019-09-20 | $16.16 | $16.20 | $15.30 | $15.57 | $14.51 | 36,413 |
| 2019-09-19 | $15.88 | $16.64 | $15.75 | $16.21 | $15.10 | 23,403 |
| 2019-09-18 | $16.78 | $16.78 | $16.20 | $16.28 | $15.17 | 12,923 |
| 2019-09-17 | $15.96 | $16.87 | $15.85 | $16.72 | $15.58 | 15,316 |
| 2019-09-16 | $16.15 | $16.39 | $15.79 | $16.06 | $14.96 | 8,127 |
| 2019-09-13 | $16.69 | $16.82 | $16.41 | $16.45 | $15.33 | 31,067 |
| 2019-09-12 | $15.40 | $16.68 | $15.40 | $16.64 | $15.50 | 62,280 |
| 2019-09-11 | $15.91 | $15.99 | $15.57 | $15.86 | $14.78 | 7,398 |
| 2019-09-10 | $15.57 | $15.99 | $15.19 | $15.78 | $14.70 | 60,059 |
| 2019-09-09 | $14.89 | $15.69 | $14.80 | $15.51 | $14.45 | 9,779 |
| 2019-09-06 | $14.85 | $14.85 | $14.54 | $14.60 | $13.60 | 5,492 |
| 2019-09-05 | $14.50 | $14.89 | $14.50 | $14.87 | $13.85 | 3,947 |
| 2019-09-04 | $14.01 | $14.27 | $14.00 | $14.14 | $13.17 | 24,347 |
| 2019-09-03 | $14.37 | $14.37 | $13.74 | $13.84 | $12.89 | 14,029 |
| 2019-08-30 | $14.47 | $14.47 | $14.00 | $14.18 | $13.21 | 8,290 |
| 2019-08-29 | $14.81 | $14.92 | $14.36 | $14.40 | $13.42 | 14,443 |
| 2019-08-28 | $14.93 | $14.97 | $14.50 | $14.59 | $13.59 | 6,057 |
| 2019-08-27 | $14.80 | $15.10 | $14.37 | $15.09 | $14.06 | 12,749 |
| 2019-08-26 | $13.52 | $14.71 | $13.45 | $14.71 | $13.71 | 33,473 |
| 2019-08-23 | $13.27 | $13.77 | $13.27 | $13.53 | $12.61 | 18,493 |
| 2019-08-22 | $13.33 | $13.43 | $13.11 | $13.30 | $12.39 | 118,950 |
| 2019-08-21 | $13.30 | $13.40 | $13.21 | $13.30 | $12.39 | 38,785 |
| 2019-08-20 | $13.08 | $13.20 | $13.08 | $13.20 | $12.30 | 22,286 |
| 2019-08-19 | $13.10 | $13.10 | $13.05 | $13.09 | $12.20 | 17,908 |
| 2019-08-16 | $12.99 | $13.05 | $12.80 | $12.99 | $12.10 | 96,026 |
| 2019-08-15 | $13.20 | $13.36 | $12.79 | $12.80 | $11.93 | 41,547 |
| 2019-08-14 | $13.55 | $13.61 | $12.92 | $13.17 | $12.27 | 27,481 |
| 2019-08-13 | $13.85 | $13.90 | $13.65 | $13.78 | $12.84 | 5,527 |
| 2019-08-12 | $14.13 | $14.39 | $13.75 | $13.93 | $12.88 | 12,196 |
| 2019-08-09 | $14.53 | $14.61 | $14.15 | $14.17 | $13.11 | 9,285 |
| 2019-08-08 | $15.12 | $15.12 | $14.50 | $14.58 | $13.49 | 16,373 |
| 2019-08-07 | $15.13 | $15.26 | $14.53 | $14.80 | $13.69 | 6,169 |
| 2019-08-06 | $15.24 | $15.39 | $15.08 | $15.37 | $14.22 | 8,785 |
| 2019-08-05 | $15.50 | $15.66 | $15.15 | $15.15 | $14.01 | 7,050 |
| 2019-08-02 | $16.08 | $16.08 | $15.54 | $15.72 | $14.54 | 3,907 |
| 2019-08-01 | $17.11 | $17.38 | $16.14 | $16.14 | $14.93 | 15,940 |
| 2019-07-31 | $17.35 | $18.08 | $16.82 | $17.02 | $15.74 | 119,746 |
| 2019-07-30 | $16.93 | $17.98 | $16.93 | $17.43 | $16.12 | 23,290 |
| 2019-07-29 | $17.34 | $17.66 | $17.02 | $17.02 | $15.74 | 10,734 |
| 2019-07-26 | $17.10 | $17.61 | $17.00 | $17.48 | $16.17 | 40,799 |
| 2019-07-25 | $16.56 | $17.03 | $16.43 | $16.89 | $15.62 | 6,782 |
| 2019-07-24 | $15.60 | $16.38 | $15.50 | $16.36 | $15.13 | 30,732 |
| 2019-07-23 | $15.56 | $16.02 | $15.50 | $15.63 | $14.46 | 16,446 |
| 2019-07-22 | $16.03 | $16.52 | $15.75 | $15.76 | $14.58 | 23,832 |
| 2019-07-19 | $16.33 | $16.79 | $16.02 | $16.13 | $14.92 | 8,942 |
| 2019-07-18 | $16.63 | $16.76 | $16.33 | $16.34 | $15.11 | 44,854 |
| 2019-07-17 | $17.18 | $17.18 | $16.47 | $16.63 | $15.38 | 5,544 |
| 2019-07-16 | $17.09 | $17.10 | $16.93 | $17.06 | $15.78 | 5,361 |
| 2019-07-15 | $16.67 | $16.89 | $16.67 | $16.85 | $15.59 | 9,699 |
| 2019-07-12 | $16.95 | $17.12 | $16.63 | $16.78 | $15.52 | 10,836 |
| 2019-07-11 | $17.49 | $17.49 | $16.94 | $16.95 | $15.68 | 5,143 |
| 2019-07-10 | $17.41 | $18.08 | $16.35 | $17.30 | $16.00 | 9,675 |
| 2019-07-09 | $17.97 | $18.00 | $17.47 | $17.52 | $16.21 | 9,330 |
| 2019-07-08 | $17.98 | $18.21 | $17.67 | $17.71 | $16.38 | 12,398 |
| 2019-07-05 | $17.80 | $18.10 | $17.78 | $18.01 | $16.66 | 9,408 |
| 2019-07-03 | $17.71 | $18.45 | $17.52 | $17.75 | $16.42 | 5,598 |
| 2019-07-02 | $17.53 | $17.94 | $17.36 | $17.71 | $16.38 | 12,973 |
| 2019-07-01 | $17.49 | $17.53 | $17.11 | $17.35 | $16.05 | 17,103 |
| 2019-06-28 | $17.52 | $17.95 | $16.99 | $17.13 | $15.84 | 426,749 |
| 2019-06-27 | $17.23 | $18.41 | $16.89 | $17.21 | $15.92 | 31,197 |
| 2019-06-26 | $17.10 | $17.43 | $16.92 | $17.21 | $15.92 | 6,835 |
| 2019-06-25 | $17.01 | $17.08 | $16.60 | $16.75 | $15.49 | 11,709 |
| 2019-06-24 | $17.80 | $18.09 | $16.90 | $17.06 | $15.78 | 13,502 |
| 2019-06-21 | $17.00 | $17.56 | $16.58 | $17.36 | $16.06 | 35,585 |
| 2019-06-20 | $18.48 | $18.48 | $17.02 | $17.30 | $16.00 | 16,995 |
| 2019-06-19 | $18.30 | $18.37 | $16.85 | $18.21 | $16.84 | 9,569 |
| 2019-06-18 | $18.39 | $18.39 | $17.54 | $17.55 | $16.23 | 17,412 |
| 2019-06-17 | $18.63 | $18.77 | $17.92 | $18.15 | $16.79 | 14,159 |
| 2019-06-14 | $18.61 | $18.78 | $18.55 | $18.76 | $17.35 | 11,159 |
| 2019-06-13 | $18.50 | $18.68 | $18.08 | $18.58 | $17.19 | 23,009 |
| 2019-06-12 | $17.95 | $18.30 | $17.73 | $18.25 | $16.88 | 14,507 |
| 2019-06-11 | $17.11 | $18.42 | $17.11 | $17.82 | $16.48 | 26,124 |
| 2019-06-10 | $16.95 | $17.21 | $16.66 | $17.02 | $15.74 | 60,266 |
| 2019-06-07 | $15.65 | $16.29 | $15.65 | $16.23 | $15.01 | 30,938 |
| 2019-06-06 | $15.85 | $15.89 | $15.52 | $15.62 | $14.45 | 7,169 |
| 2019-06-05 | $16.21 | $16.21 | $15.74 | $15.88 | $14.69 | 13,451 |
| 2019-06-04 | $16.30 | $16.30 | $15.94 | $16.06 | $14.85 | 13,400 |
| 2019-06-03 | $15.97 | $16.91 | $15.88 | $16.05 | $14.85 | 11,139 |
| 2019-05-31 | $16.46 | $16.46 | $15.86 | $16.01 | $14.81 | 7,456 |
| 2019-05-30 | $16.01 | $17.61 | $16.01 | $16.39 | $15.16 | 8,755 |
| 2019-05-29 | $16.23 | $16.70 | $16.10 | $16.14 | $14.93 | 14,911 |
| 2019-05-28 | $16.52 | $17.22 | $16.49 | $16.50 | $15.26 | 10,186 |
| 2019-05-24 | $16.72 | $17.46 | $16.50 | $16.65 | $15.40 | 19,179 |
| 2019-05-23 | $16.77 | $16.77 | $16.24 | $16.51 | $15.27 | 11,128 |
| 2019-05-22 | $16.50 | $16.97 | $16.49 | $16.77 | $15.51 | 19,942 |
| 2019-05-21 | $16.82 | $17.08 | $16.43 | $16.81 | $15.55 | 7,991 |
| 2019-05-20 | $16.76 | $17.05 | $16.10 | $16.92 | $15.65 | 11,899 |
| 2019-05-17 | $16.37 | $16.86 | $15.76 | $16.71 | $15.46 | 8,543 |
| 2019-05-16 | $16.54 | $16.95 | $16.21 | $16.49 | $15.25 | 15,016 |
| 2019-05-15 | $16.10 | $16.80 | $16.00 | $16.64 | $15.39 | 16,784 |
| 2019-05-14 | $15.50 | $16.46 | $15.40 | $16.35 | $15.12 | 15,878 |
| 2019-05-13 | $15.70 | $15.89 | $15.32 | $15.64 | $14.38 | 9,586 |
| 2019-05-10 | $15.64 | $16.59 | $15.64 | $15.87 | $14.59 | 34,491 |
| 2019-05-09 | $16.48 | $16.48 | $15.55 | $15.86 | $14.58 | 28,609 |
| 2019-05-08 | $16.80 | $16.80 | $15.97 | $16.04 | $14.75 | 37,784 |
| 2019-05-07 | $16.43 | $16.80 | $16.11 | $16.21 | $14.90 | 18,517 |
| 2019-05-06 | $16.39 | $17.20 | $16.39 | $16.61 | $15.27 | 7,314 |
| 2019-05-03 | $16.84 | $17.13 | $16.62 | $16.84 | $15.48 | 10,719 |
| 2019-05-02 | $17.00 | $17.11 | $16.65 | $16.75 | $15.40 | 6,617 |
| 2019-05-01 | $16.89 | $16.89 | $16.42 | $16.42 | $15.10 | 7,036 |
| 2019-04-30 | $18.15 | $18.15 | $16.20 | $16.74 | $15.39 | 20,440 |
| 2019-04-29 | $18.29 | $18.40 | $17.92 | $18.24 | $16.77 | 7,990 |
| 2019-04-26 | $18.10 | $18.41 | $18.10 | $18.40 | $16.92 | 15,828 |
| 2019-04-25 | $17.82 | $18.37 | $17.82 | $18.07 | $16.61 | 8,264 |
| 2019-04-24 | $18.34 | $18.34 | $17.87 | $17.97 | $16.52 | 12,399 |
| 2019-04-23 | $18.16 | $18.35 | $18.16 | $18.27 | $16.80 | 17,357 |
| 2019-04-22 | $17.96 | $18.11 | $17.86 | $17.94 | $16.49 | 16,073 |
| 2019-04-18 | $17.99 | $18.25 | $17.63 | $18.03 | $16.58 | 9,060 |
| 2019-04-17 | $18.21 | $18.34 | $18.05 | $18.05 | $16.59 | 42,433 |
| 2019-04-16 | $17.99 | $18.27 | $17.89 | $18.11 | $16.65 | 8,156 |
| 2019-04-15 | $17.90 | $17.90 | $17.64 | $17.78 | $16.35 | 3,381 |
| 2019-04-12 | $17.48 | $17.73 | $17.48 | $17.67 | $16.24 | 8,828 |
| 2019-04-11 | $17.65 | $17.65 | $16.99 | $17.55 | $16.13 | 4,946 |
| 2019-04-10 | $17.35 | $17.65 | $17.30 | $17.62 | $16.20 | 12,198 |
| 2019-04-09 | $17.31 | $17.59 | $16.98 | $17.13 | $15.75 | 12,003 |
| 2019-04-08 | $17.27 | $17.56 | $16.93 | $17.38 | $15.98 | 5,203 |
| 2019-04-05 | $17.32 | $17.32 | $16.76 | $17.18 | $15.79 | 5,580 |
| 2019-04-04 | $17.24 | $17.24 | $16.81 | $17.14 | $15.76 | 6,791 |
| 2019-04-03 | $17.14 | $17.47 | $17.02 | $17.17 | $15.79 | 12,593 |
| 2019-04-02 | $17.00 | $17.04 | $16.75 | $17.04 | $15.67 | 13,352 |
| 2019-04-01 | $16.85 | $17.10 | $16.68 | $16.68 | $15.33 | 9,389 |
| 2019-03-29 | $16.61 | $17.00 | $16.61 | $16.62 | $15.28 | 7,988 |
| 2019-03-28 | $16.37 | $16.97 | $16.37 | $16.90 | $15.54 | 19,505 |
| 2019-03-27 | $16.07 | $16.57 | $16.07 | $16.57 | $15.23 | 18,480 |
| 2019-03-26 | $16.38 | $16.38 | $16.01 | $16.34 | $15.02 | 16,883 |
| 2019-03-25 | $15.89 | $16.09 | $15.78 | $15.99 | $14.70 | 9,108 |
| 2019-03-22 | $16.04 | $16.30 | $15.56 | $15.58 | $14.32 | 19,229 |
| 2019-03-21 | $16.48 | $16.87 | $16.00 | $16.20 | $14.89 | 19,783 |
| 2019-03-20 | $16.55 | $16.55 | $16.09 | $16.20 | $14.89 | 9,899 |
| 2019-03-19 | $16.21 | $16.30 | $15.91 | $16.15 | $14.85 | 10,882 |
| 2019-03-18 | $16.16 | $16.39 | $15.55 | $16.14 | $14.84 | 15,918 |
| 2019-03-15 | $16.01 | $16.37 | $15.94 | $16.25 | $14.94 | 46,030 |
| 2019-03-14 | $16.15 | $16.16 | $15.73 | $15.94 | $14.65 | 15,985 |
| 2019-03-13 | $16.01 | $16.28 | $15.89 | $16.16 | $14.86 | 8,738 |
| 2019-03-12 | $16.00 | $16.08 | $15.71 | $15.85 | $14.57 | 16,762 |
| 2019-03-11 | $15.71 | $16.19 | $15.70 | $16.02 | $14.73 | 19,135 |
| 2019-03-08 | $15.56 | $15.83 | $15.40 | $15.62 | $14.36 | 16,986 |
| 2019-03-07 | $16.25 | $16.25 | $15.01 | $15.38 | $14.14 | 41,284 |
| 2019-03-06 | $16.64 | $16.65 | $15.75 | $15.78 | $14.51 | 14,404 |
| 2019-03-05 | $16.46 | $16.73 | $16.40 | $16.40 | $15.08 | 9,191 |
| 2019-03-04 | $17.15 | $17.17 | $16.44 | $16.46 | $15.13 | 14,018 |
| 2019-03-01 | $17.17 | $17.47 | $17.00 | $17.12 | $15.74 | 10,345 |
| 2019-02-28 | $17.66 | $17.95 | $17.38 | $17.38 | $15.98 | 12,162 |
| 2019-02-27 | $17.68 | $17.98 | $17.48 | $17.67 | $16.24 | 12,089 |
| 2019-02-26 | $17.81 | $17.94 | $17.63 | $17.63 | $16.21 | 23,633 |
| 2019-02-25 | $17.97 | $17.99 | $17.70 | $17.79 | $16.36 | 10,826 |
| 2019-02-22 | $17.77 | $17.98 | $17.44 | $17.95 | $16.50 | 15,382 |
| 2019-02-21 | $17.74 | $17.94 | $17.50 | $17.59 | $16.17 | 19,030 |
| 2019-02-20 | $17.77 | $18.00 | $17.68 | $17.68 | $16.25 | 13,908 |
| 2019-02-19 | $17.74 | $18.00 | $17.68 | $18.00 | $16.55 | 10,985 |
| 2019-02-15 | $17.99 | $18.00 | $17.87 | $17.97 | $16.52 | 26,867 |
| 2019-02-14 | $17.98 | $18.00 | $17.86 | $17.95 | $16.50 | 17,190 |
| 2019-02-13 | $17.61 | $18.00 | $17.61 | $18.00 | $16.55 | 11,299 |
| 2019-02-12 | $17.62 | $18.11 | $17.17 | $17.70 | $16.27 | 14,585 |
| 2019-02-11 | $17.68 | $17.68 | $17.40 | $17.60 | $16.09 | 10,478 |
| 2019-02-08 | $17.92 | $17.94 | $17.45 | $17.60 | $16.09 | 10,156 |
| 2019-02-07 | $17.70 | $18.00 | $17.56 | $17.77 | $16.24 | 16,560 |
| 2019-02-06 | $18.07 | $18.07 | $17.81 | $17.96 | $16.42 | 9,955 |
| 2019-02-05 | $18.07 | $18.07 | $17.87 | $17.87 | $16.34 | 15,788 |
| 2019-02-04 | $17.78 | $18.00 | $17.40 | $17.90 | $16.36 | 29,082 |
| 2019-02-01 | $17.95 | $18.08 | $17.77 | $17.87 | $16.34 | 17,735 |
| 2019-01-31 | $17.70 | $18.00 | $17.32 | $17.77 | $16.24 | 9,587 |
| 2019-01-30 | $17.55 | $17.70 | $17.50 | $17.70 | $16.18 | 11,815 |
| 2019-01-29 | $17.60 | $17.60 | $17.16 | $17.34 | $15.85 | 10,918 |
| 2019-01-28 | $17.79 | $17.79 | $17.35 | $17.42 | $15.93 | 6,905 |
| 2019-01-25 | $17.82 | $17.82 | $17.27 | $17.52 | $16.02 | 3,710 |
| 2019-01-24 | $17.91 | $17.91 | $17.28 | $17.61 | $16.10 | 3,413 |
| 2019-01-23 | $17.42 | $17.82 | $17.42 | $17.77 | $16.24 | 5,440 |
| 2019-01-22 | $17.95 | $18.10 | $17.39 | $17.46 | $15.96 | 16,070 |
| 2019-01-18 | $17.93 | $18.37 | $17.76 | $17.83 | $16.30 | 18,888 |
| 2019-01-17 | $17.79 | $18.20 | $17.79 | $17.87 | $16.34 | 23,097 |
| 2019-01-16 | $18.49 | $18.53 | $17.76 | $18.06 | $16.51 | 22,036 |
| 2019-01-15 | $18.73 | $18.73 | $18.38 | $18.66 | $17.06 | 9,470 |
| 2019-01-14 | $18.32 | $18.70 | $18.30 | $18.63 | $17.03 | 11,068 |
| 2019-01-11 | $18.27 | $18.73 | $18.13 | $18.35 | $16.78 | 16,244 |
| 2019-01-10 | $18.14 | $18.63 | $17.90 | $18.31 | $16.74 | 12,964 |
| 2019-01-09 | $18.00 | $18.94 | $17.95 | $18.32 | $16.75 | 28,686 |
| 2019-01-08 | $18.47 | $18.95 | $17.06 | $18.27 | $16.70 | 25,143 |
| 2019-01-07 | $18.80 | $18.80 | $17.70 | $18.48 | $16.89 | 15,316 |
| 2019-01-04 | $18.23 | $18.80 | $18.23 | $18.68 | $17.08 | 10,277 |
| 2019-01-03 | $17.96 | $18.04 | $17.07 | $17.77 | $16.24 | 13,694 |
| 2019-01-02 | $17.73 | $18.50 | $17.73 | $18.13 | $16.57 | 19,427 |
| 2018-12-31 | $17.47 | $19.00 | $16.67 | $17.65 | $16.14 | 19,925 |
| 2018-12-28 | $19.00 | $19.00 | $16.42 | $17.20 | $15.72 | 32,685 |
| 2018-12-27 | $16.77 | $17.76 | $16.34 | $17.21 | $15.73 | 25,767 |
| 2018-12-26 | $16.10 | $17.15 | $16.07 | $16.89 | $15.44 | 12,430 |
| 2018-12-24 | $15.30 | $16.17 | $15.30 | $15.65 | $14.31 | 10,360 |
| 2018-12-21 | $16.42 | $16.81 | $15.73 | $15.74 | $14.39 | 59,998 |
| 2018-12-20 | $17.73 | $17.73 | $16.61 | $16.78 | $15.34 | 25,067 |
| 2018-12-19 | $17.54 | $17.97 | $17.04 | $17.54 | $16.03 | 21,972 |
| 2018-12-18 | $18.44 | $18.54 | $17.38 | $17.41 | $15.92 | 44,347 |
| 2018-12-17 | $17.93 | $18.62 | $17.53 | $18.10 | $16.55 | 22,725 |
| 2018-12-14 | $18.25 | $18.91 | $17.68 | $17.91 | $16.37 | 15,162 |
| 2018-12-13 | $18.12 | $18.92 | $17.49 | $18.19 | $16.63 | 12,181 |
| 2018-12-12 | $18.20 | $18.49 | $17.40 | $18.35 | $16.78 | 14,762 |
| 2018-12-11 | $18.96 | $18.96 | $18.06 | $18.19 | $16.63 | 12,517 |
| 2018-12-10 | $18.73 | $18.94 | $17.65 | $18.94 | $17.31 | 14,826 |
| 2018-12-07 | $17.75 | $18.57 | $17.71 | $18.55 | $16.96 | 20,555 |
| 2018-12-06 | $17.41 | $17.91 | $17.38 | $17.84 | $16.31 | 23,768 |
| 2018-12-04 | $18.42 | $18.99 | $17.50 | $17.51 | $16.01 | 12,793 |
| 2018-12-03 | $18.51 | $18.97 | $17.16 | $18.60 | $17.00 | 10,201 |
| 2018-11-30 | $18.61 | $19.22 | $18.33 | $18.38 | $16.80 | 16,907 |
| 2018-11-29 | $18.42 | $19.39 | $18.21 | $18.60 | $17.00 | 7,186 |
| 2018-11-28 | $18.31 | $18.71 | $17.97 | $18.32 | $16.75 | 18,891 |
| 2018-11-27 | $18.26 | $18.52 | $17.94 | $18.11 | $16.56 | 17,998 |
| 2018-11-26 | $18.74 | $18.74 | $17.43 | $18.25 | $16.68 | 22,294 |
| 2018-11-23 | $18.48 | $18.74 | $18.18 | $18.74 | $17.13 | 2,482 |
| 2018-11-21 | $18.28 | $18.70 | $18.21 | $18.48 | $16.89 | 3,719 |
| 2018-11-20 | $18.02 | $18.67 | $18.02 | $18.08 | $16.53 | 11,158 |
| 2018-11-19 | $18.09 | $18.63 | $18.00 | $18.18 | $16.62 | 20,388 |
| 2018-11-16 | $18.83 | $18.83 | $17.92 | $18.09 | $16.54 | 14,244 |
| 2018-11-15 | $18.15 | $19.09 | $18.15 | $18.82 | $17.20 | 25,821 |
| 2018-11-14 | $18.50 | $18.90 | $18.35 | $18.35 | $16.78 | 23,172 |
| 2018-11-13 | $18.90 | $18.90 | $18.23 | $18.48 | $16.89 | 16,450 |
| 2018-11-12 | $18.82 | $19.00 | $18.47 | $18.86 | $17.15 | 12,301 |
| 2018-11-09 | $18.99 | $19.21 | $18.66 | $18.85 | $17.14 | 14,695 |
| 2018-11-08 | $18.00 | $19.15 | $18.00 | $19.00 | $17.28 | 19,472 |
| 2018-11-07 | $17.84 | $18.50 | $17.81 | $18.20 | $16.55 | 100,543 |
| 2018-11-06 | $18.00 | $18.09 | $17.55 | $17.85 | $16.23 | 39,131 |
| 2018-11-05 | $17.96 | $18.10 | $17.54 | $17.94 | $16.31 | 43,546 |
| 2018-11-02 | $17.21 | $18.61 | $17.21 | $17.95 | $16.32 | 47,027 |
| 2018-11-01 | $17.32 | $17.93 | $17.23 | $17.23 | $15.67 | 43,869 |
| 2018-10-31 | $18.12 | $18.18 | $16.89 | $17.39 | $15.81 | 79,838 |
| 2018-10-30 | $18.01 | $18.38 | $17.84 | $18.00 | $16.37 | 40,884 |
| 2018-10-29 | $17.99 | $18.39 | $17.74 | $18.02 | $16.38 | 28,389 |
| 2018-10-26 | $17.62 | $17.99 | $17.54 | $17.80 | $16.18 | 21,241 |
| 2018-10-25 | $17.85 | $18.49 | $17.84 | $17.98 | $16.35 | 27,088 |
| 2018-10-24 | $18.15 | $18.28 | $17.57 | $17.65 | $16.05 | 31,255 |
| 2018-10-23 | $18.11 | $18.63 | $17.85 | $18.16 | $16.51 | 23,491 |
| 2018-10-22 | $18.41 | $18.91 | $18.17 | $18.49 | $16.81 | 24,727 |
| 2018-10-19 | $18.33 | $18.50 | $18.12 | $18.40 | $16.73 | 33,319 |
| 2018-10-18 | $18.58 | $18.63 | $18.14 | $18.26 | $16.60 | 14,352 |
| 2018-10-17 | $18.43 | $18.54 | $18.20 | $18.37 | $16.70 | 29,024 |
| 2018-10-16 | $18.86 | $19.24 | $18.38 | $18.75 | $17.05 | 23,878 |
| 2018-10-15 | $18.33 | $19.04 | $17.83 | $18.80 | $17.09 | 10,305 |
| 2018-10-12 | $18.25 | $18.78 | $18.25 | $18.32 | $16.66 | 44,150 |
| 2018-10-11 | $18.30 | $18.77 | $17.65 | $18.12 | $16.48 | 22,672 |
| 2018-10-10 | $18.83 | $19.01 | $18.24 | $18.30 | $16.64 | 22,128 |
| 2018-10-09 | $18.83 | $19.04 | $18.34 | $18.72 | $17.02 | 17,800 |
| 2018-10-08 | $18.58 | $19.20 | $18.58 | $18.87 | $17.16 | 7,704 |
| 2018-10-05 | $18.82 | $18.97 | $18.33 | $18.77 | $17.07 | 18,781 |
| 2018-10-04 | $18.95 | $19.09 | $18.77 | $18.90 | $17.18 | 19,256 |
| 2018-10-03 | $19.44 | $19.49 | $18.68 | $18.95 | $17.23 | 23,247 |
| 2018-10-02 | $18.75 | $19.11 | $18.54 | $18.85 | $17.14 | 19,396 |
| 2018-10-01 | $19.13 | $19.46 | $18.45 | $18.64 | $16.95 | 32,603 |
| 2018-09-28 | $18.69 | $19.47 | $18.69 | $19.02 | $17.29 | 28,405 |
| 2018-09-27 | $19.30 | $19.48 | $18.51 | $18.86 | $17.15 | 14,722 |
| 2018-09-26 | $19.90 | $19.90 | $19.23 | $19.36 | $17.60 | 12,234 |
| 2018-09-25 | $19.97 | $19.97 | $19.50 | $19.73 | $17.94 | 12,510 |
| 2018-09-24 | $19.62 | $20.11 | $19.60 | $19.82 | $18.02 | 15,781 |
| 2018-09-21 | $19.44 | $20.73 | $19.35 | $19.50 | $17.73 | 50,775 |
| 2018-09-20 | $18.75 | $19.25 | $18.17 | $18.99 | $17.27 | 28,726 |
| 2018-09-19 | $18.84 | $19.00 | $18.56 | $18.57 | $16.88 | 56,510 |
| 2018-09-18 | $19.08 | $19.30 | $18.64 | $18.88 | $17.17 | 7,040 |
| 2018-09-17 | $18.93 | $19.75 | $18.70 | $19.14 | $17.40 | 9,837 |
| 2018-09-14 | $18.59 | $19.27 | $18.49 | $18.80 | $17.09 | 9,390 |
| 2018-09-13 | $18.55 | $18.97 | $18.51 | $18.72 | $17.02 | 9,491 |
| 2018-09-12 | $18.43 | $18.75 | $18.20 | $18.34 | $16.68 | 11,869 |
| 2018-09-11 | $18.55 | $19.00 | $18.00 | $18.20 | $16.55 | 13,161 |
| 2018-09-10 | $18.95 | $19.87 | $18.38 | $18.70 | $17.00 | 5,037 |
| 2018-09-07 | $18.62 | $19.71 | $18.62 | $18.83 | $17.12 | 7,453 |
| 2018-09-06 | $19.00 | $19.26 | $18.58 | $18.78 | $17.08 | 6,184 |
| 2018-09-05 | $19.07 | $19.50 | $18.71 | $19.02 | $17.29 | 8,855 |
| 2018-09-04 | $19.00 | $19.30 | $18.73 | $19.20 | $17.46 | 9,137 |
| 2018-08-31 | $19.10 | $19.40 | $18.63 | $18.95 | $17.23 | 8,130 |
| 2018-08-30 | $18.86 | $19.34 | $18.74 | $19.01 | $17.29 | 15,104 |
| 2018-08-29 | $18.93 | $19.08 | $18.19 | $18.99 | $17.27 | 14,869 |
| 2018-08-28 | $19.32 | $19.44 | $18.77 | $18.79 | $17.08 | 9,231 |
| 2018-08-27 | $19.30 | $19.65 | $19.19 | $19.20 | $17.46 | 6,655 |
| 2018-08-24 | $19.03 | $19.25 | $18.92 | $19.12 | $17.39 | 18,513 |
| 2018-08-23 | $19.29 | $19.29 | $19.00 | $19.05 | $17.32 | 16,826 |
| 2018-08-22 | $19.32 | $19.32 | $19.00 | $19.03 | $17.30 | 5,810 |
| 2018-08-21 | $19.24 | $19.40 | $19.05 | $19.10 | $17.37 | 7,931 |
| 2018-08-20 | $19.00 | $19.15 | $19.00 | $19.10 | $17.37 | 6,638 |
| 2018-08-17 | $19.00 | $19.20 | $18.86 | $19.06 | $17.33 | 16,133 |
| 2018-08-16 | $19.30 | $19.30 | $18.88 | $19.15 | $17.41 | 20,160 |
| 2018-08-15 | $19.15 | $19.37 | $18.89 | $19.00 | $17.28 | 9,479 |
| 2018-08-14 | $19.04 | $19.42 | $18.86 | $19.15 | $17.41 | 21,346 |
| 2018-08-13 | $19.25 | $19.31 | $18.81 | $19.00 | $17.19 | 13,319 |
| 2018-08-10 | $19.85 | $19.85 | $19.33 | $19.42 | $17.57 | 8,823 |
| 2018-08-09 | $19.70 | $19.76 | $18.80 | $19.41 | $17.56 | 9,382 |
| 2018-08-08 | $18.92 | $20.90 | $18.84 | $19.07 | $17.25 | 20,932 |
| 2018-08-07 | $18.92 | $19.77 | $18.53 | $19.74 | $17.86 | 22,894 |
| 2018-08-06 | $19.04 | $19.64 | $18.79 | $18.96 | $17.15 | 20,835 |
| 2018-08-03 | $20.10 | $20.84 | $18.69 | $18.86 | $17.06 | 21,064 |
| 2018-08-02 | $20.17 | $20.78 | $20.06 | $20.20 | $18.27 | 18,601 |
| 2018-08-01 | $20.95 | $21.58 | $19.98 | $20.36 | $18.42 | 16,864 |
| 2018-07-31 | $20.88 | $21.12 | $20.42 | $20.96 | $18.96 | 18,660 |
| 2018-07-30 | $21.51 | $21.94 | $20.24 | $20.42 | $18.47 | 11,361 |
| 2018-07-27 | $20.53 | $22.23 | $20.53 | $21.36 | $19.32 | 16,457 |
| 2018-07-26 | $21.50 | $22.36 | $20.93 | $22.15 | $20.04 | 19,615 |
| 2018-07-25 | $19.67 | $20.41 | $19.67 | $20.11 | $18.19 | 14,007 |
| 2018-07-24 | $20.23 | $20.24 | $19.86 | $19.88 | $17.98 | 6,199 |
| 2018-07-23 | $19.80 | $20.39 | $19.38 | $20.14 | $18.22 | 11,792 |
| 2018-07-20 | $20.44 | $20.68 | $19.75 | $19.87 | $17.97 | 32,829 |
| 2018-07-19 | $19.93 | $20.46 | $19.93 | $20.31 | $18.37 | 5,925 |
| 2018-07-18 | $19.56 | $20.19 | $19.35 | $19.92 | $18.02 | 34,828 |
| 2018-07-17 | $20.25 | $20.30 | $19.56 | $19.90 | $18.00 | 16,392 |
| 2018-07-16 | $20.15 | $20.30 | $19.58 | $20.29 | $18.35 | 4,647 |
| 2018-07-13 | $20.01 | $20.29 | $19.85 | $20.26 | $18.33 | 14,030 |
| 2018-07-12 | $19.80 | $19.91 | $18.80 | $19.74 | $17.86 | 14,838 |
| 2018-07-11 | $20.31 | $20.31 | $19.86 | $19.87 | $17.97 | 8,864 |
| 2018-07-10 | $20.62 | $20.66 | $20.26 | $20.30 | $18.36 | 18,593 |
| 2018-07-09 | $20.68 | $20.71 | $20.45 | $20.63 | $18.66 | 21,180 |
| 2018-07-06 | $20.72 | $21.07 | $20.34 | $20.69 | $18.71 | 14,745 |
| 2018-07-05 | $21.70 | $21.70 | $20.40 | $20.73 | $18.75 | 15,060 |
| 2018-07-03 | $20.87 | $21.78 | $20.87 | $21.15 | $19.13 | 3,265 |
| 2018-07-02 | $20.23 | $20.92 | $20.23 | $20.78 | $18.80 | 17,271 |
| 2018-06-29 | $21.22 | $21.45 | $20.49 | $20.71 | $18.73 | 19,281 |
| 2018-06-28 | $21.12 | $21.56 | $20.41 | $21.23 | $19.20 | 24,389 |
| 2018-06-27 | $21.49 | $21.76 | $20.87 | $21.00 | $19.00 | 7,882 |
| 2018-06-26 | $20.91 | $21.55 | $20.83 | $21.37 | $19.33 | 43,131 |
| 2018-06-25 | $20.46 | $21.65 | $19.69 | $21.43 | $19.38 | 19,710 |
| 2018-06-22 | $21.46 | $21.46 | $20.00 | $20.80 | $18.81 | 99,422 |
| 2018-06-21 | $21.65 | $21.73 | $19.86 | $21.32 | $19.28 | 29,451 |
| 2018-06-20 | $20.92 | $22.21 | $20.92 | $21.75 | $19.67 | 12,146 |
| 2018-06-19 | $21.76 | $23.22 | $21.69 | $21.83 | $19.75 | 19,693 |
| 2018-06-18 | $21.87 | $22.50 | $20.51 | $22.04 | $19.94 | 40,853 |
| 2018-06-15 | $21.88 | $22.67 | $21.56 | $22.02 | $19.92 | 25,493 |
| 2018-06-14 | $21.98 | $22.40 | $21.68 | $22.05 | $19.95 | 37,493 |
| 2018-06-13 | $22.73 | $22.83 | $22.29 | $22.38 | $20.24 | 20,481 |
| 2018-06-12 | $22.99 | $22.99 | $22.49 | $22.71 | $20.54 | 9,655 |
| 2018-06-11 | $22.92 | $23.20 | $22.68 | $22.99 | $20.80 | 10,264 |
| 2018-06-08 | $23.30 | $23.66 | $22.76 | $22.76 | $20.59 | 16,993 |
| 2018-06-07 | $23.71 | $23.79 | $23.12 | $23.30 | $21.08 | 4,611 |
| 2018-06-06 | $23.09 | $23.85 | $23.09 | $23.62 | $21.37 | 9,258 |
| 2018-06-05 | $22.97 | $23.72 | $22.97 | $23.21 | $20.99 | 6,831 |
| 2018-06-04 | $23.92 | $23.94 | $23.33 | $23.48 | $21.24 | 10,117 |
| 2018-06-01 | $23.03 | $24.40 | $23.03 | $23.87 | $21.59 | 11,408 |
| 2018-05-31 | $22.97 | $24.15 | $22.97 | $23.65 | $21.39 | 13,706 |
| 2018-05-30 | $23.82 | $25.12 | $22.96 | $22.96 | $20.77 | 13,025 |
| 2018-05-29 | $24.02 | $24.02 | $23.49 | $23.92 | $21.64 | 5,703 |
| 2018-05-25 | $24.14 | $24.24 | $23.83 | $24.17 | $21.86 | 5,898 |
| 2018-05-24 | $24.04 | $24.38 | $22.98 | $24.15 | $21.84 | 10,498 |
| 2018-05-23 | $23.24 | $24.40 | $23.24 | $24.05 | $21.75 | 12,462 |
| 2018-05-22 | $23.35 | $23.62 | $22.64 | $23.17 | $20.96 | 12,955 |
| 2018-05-21 | $23.17 | $23.60 | $22.57 | $23.34 | $21.11 | 11,705 |
| 2018-05-18 | $22.86 | $23.20 | $22.76 | $23.20 | $20.99 | 18,977 |
| 2018-05-17 | $22.48 | $22.80 | $22.26 | $22.68 | $20.51 | 15,626 |
| 2018-05-16 | $23.24 | $23.62 | $22.15 | $22.39 | $20.25 | 21,155 |
| 2018-05-15 | $23.05 | $23.28 | $22.77 | $22.87 | $20.69 | 14,288 |
| 2018-05-14 | $24.29 | $24.29 | $22.55 | $23.30 | $20.99 | 21,494 |
| 2018-05-11 | $24.42 | $24.74 | $23.65 | $24.32 | $21.91 | 25,533 |
| 2018-05-10 | $24.92 | $25.23 | $24.16 | $24.41 | $21.99 | 14,416 |
| 2018-05-09 | $25.32 | $25.46 | $24.78 | $24.97 | $22.49 | 16,509 |
| 2018-05-08 | $25.20 | $25.90 | $25.04 | $25.09 | $22.60 | 18,937 |
| 2018-05-07 | $25.47 | $25.47 | $24.44 | $25.34 | $22.83 | 16,185 |
| 2018-05-04 | $24.07 | $26.18 | $23.99 | $25.03 | $22.55 | 31,550 |
| 2018-05-03 | $24.68 | $24.83 | $24.16 | $24.28 | $21.87 | 4,882 |
| 2018-05-02 | $26.49 | $26.49 | $22.26 | $24.98 | $22.50 | 100,286 |
| 2018-05-01 | $26.75 | $27.41 | $26.11 | $27.22 | $24.52 | 9,150 |
| 2018-04-30 | $26.76 | $27.18 | $26.60 | $26.82 | $24.16 | 8,186 |
| 2018-04-27 | $26.66 | $26.83 | $26.38 | $26.57 | $23.93 | 10,587 |
| 2018-04-26 | $25.98 | $26.71 | $25.89 | $26.62 | $23.98 | 27,824 |
| 2018-04-25 | $26.36 | $26.36 | $25.75 | $26.01 | $23.43 | 19,938 |
| 2018-04-24 | $26.27 | $27.24 | $25.75 | $25.96 | $23.38 | 31,904 |
| 2018-04-23 | $26.80 | $26.80 | $26.12 | $26.25 | $23.65 | 7,271 |
| 2018-04-20 | $26.75 | $26.78 | $26.17 | $26.50 | $23.87 | 16,989 |
| 2018-04-19 | $27.50 | $27.50 | $26.86 | $26.92 | $24.25 | 9,568 |
| 2018-04-18 | $27.26 | $27.26 | $26.70 | $26.83 | $24.17 | 7,438 |
| 2018-04-17 | $26.54 | $27.07 | $26.33 | $26.76 | $24.11 | 20,769 |
| 2018-04-16 | $26.56 | $27.09 | $26.14 | $26.50 | $23.87 | 17,401 |
| 2018-04-13 | $27.47 | $27.47 | $25.96 | $26.49 | $23.86 | 30,744 |
| 2018-04-12 | $26.77 | $27.79 | $26.65 | $27.48 | $24.75 | 13,093 |
| 2018-04-11 | $26.39 | $26.79 | $26.39 | $26.55 | $23.92 | 9,820 |
| 2018-04-10 | $26.71 | $27.50 | $26.19 | $26.59 | $23.95 | 8,993 |
| 2018-04-09 | $26.46 | $27.14 | $26.36 | $26.59 | $23.95 | 10,468 |
| 2018-04-06 | $26.95 | $26.95 | $26.29 | $26.44 | $23.82 | 9,658 |
| 2018-04-05 | $27.07 | $27.34 | $26.71 | $26.98 | $24.30 | 5,983 |
| 2018-04-04 | $26.46 | $27.73 | $25.91 | $26.82 | $24.16 | 6,929 |
| 2018-04-03 | $26.69 | $27.69 | $26.55 | $26.55 | $23.92 | 9,996 |
| 2018-04-02 | $26.45 | $27.66 | $26.06 | $26.55 | $23.92 | 19,493 |
| 2018-03-29 | $26.33 | $26.77 | $26.07 | $26.27 | $23.66 | 22,121 |
| 2018-03-28 | $25.91 | $26.74 | $25.78 | $26.33 | $23.72 | 11,326 |
| 2018-03-27 | $27.56 | $27.66 | $26.69 | $26.81 | $24.15 | 13,295 |
| 2018-03-26 | $26.14 | $26.94 | $25.30 | $26.93 | $24.26 | 15,800 |
| 2018-03-23 | $26.46 | $26.50 | $25.81 | $25.96 | $23.38 | 18,608 |
| 2018-03-22 | $27.01 | $27.02 | $26.01 | $26.53 | $23.90 | 25,605 |
| 2018-03-21 | $27.19 | $27.95 | $27.19 | $27.47 | $24.74 | 7,244 |
| 2018-03-20 | $27.07 | $28.49 | $27.00 | $27.11 | $24.42 | 6,291 |
| 2018-03-19 | $26.99 | $27.28 | $26.52 | $27.06 | $24.38 | 26,016 |
| 2018-03-16 | $28.16 | $28.44 | $24.41 | $26.99 | $24.31 | 82,624 |
| 2018-03-15 | $27.57 | $28.46 | $27.05 | $28.25 | $25.45 | 17,997 |
| 2018-03-14 | $27.50 | $27.86 | $27.10 | $27.65 | $24.91 | 7,071 |
| 2018-03-13 | $27.39 | $27.65 | $27.05 | $27.07 | $24.38 | 14,942 |
| 2018-03-12 | $28.00 | $28.00 | $27.32 | $27.44 | $24.72 | 17,384 |
| 2018-03-09 | $27.80 | $28.00 | $26.66 | $27.94 | $25.17 | 28,352 |
| 2018-03-08 | $27.47 | $27.53 | $26.27 | $26.37 | $23.75 | 16,359 |
| 2018-03-07 | $25.85 | $27.59 | $25.85 | $27.41 | $24.69 | 20,689 |
| 2018-03-06 | $25.96 | $26.38 | $25.76 | $25.95 | $23.38 | 11,522 |
| 2018-03-05 | $25.19 | $26.05 | $25.19 | $26.02 | $23.44 | 6,567 |
| 2018-03-02 | $25.71 | $25.88 | $25.19 | $25.58 | $23.04 | 6,764 |
| 2018-03-01 | $24.75 | $25.93 | $24.75 | $25.77 | $23.21 | 8,641 |
| 2018-02-28 | $25.71 | $25.83 | $24.99 | $25.10 | $22.61 | 11,436 |
| 2018-02-27 | $26.25 | $26.27 | $25.55 | $25.63 | $23.09 | 9,919 |
| 2018-02-26 | $25.91 | $26.42 | $25.75 | $26.42 | $23.80 | 14,459 |
| 2018-02-23 | $26.35 | $26.35 | $25.66 | $26.00 | $23.42 | 8,791 |
| 2018-02-22 | $26.05 | $26.50 | $25.80 | $25.83 | $23.27 | 27,722 |
| 2018-02-21 | $24.45 | $25.26 | $24.32 | $25.00 | $22.52 | 9,944 |
| 2018-02-20 | $24.53 | $26.03 | $24.05 | $24.37 | $21.95 | 27,271 |
| 2018-02-16 | $24.02 | $24.85 | $23.94 | $24.85 | $22.38 | 12,666 |
| 2018-02-15 | $24.61 | $24.61 | $23.83 | $24.20 | $21.80 | 11,930 |
| 2018-02-14 | $24.04 | $24.77 | $24.04 | $24.70 | $22.25 | 10,511 |
| 2018-02-13 | $23.85 | $24.48 | $23.85 | $24.33 | $21.92 | 9,092 |
| 2018-02-12 | $24.15 | $24.30 | $23.69 | $24.17 | $21.69 | 7,261 |
| 2018-02-09 | $23.85 | $24.18 | $23.51 | $24.00 | $21.53 | 11,029 |
| 2018-02-08 | $24.19 | $24.38 | $23.54 | $23.57 | $21.15 | 11,480 |
| 2018-02-07 | $24.26 | $24.26 | $22.95 | $24.08 | $21.61 | 13,439 |
| 2018-02-06 | $23.20 | $23.99 | $22.94 | $23.06 | $20.69 | 16,808 |
| 2018-02-05 | $23.45 | $23.77 | $23.20 | $23.21 | $20.83 | 46,153 |
| 2018-02-02 | $23.41 | $23.84 | $23.30 | $23.45 | $21.04 | 9,542 |
| 2018-02-01 | $23.52 | $24.24 | $23.52 | $23.59 | $21.17 | 10,670 |
| 2018-01-31 | $23.90 | $24.48 | $23.42 | $23.56 | $21.14 | 11,474 |
| 2018-01-30 | $23.90 | $24.10 | $23.62 | $23.81 | $21.36 | 6,900 |
| 2018-01-29 | $24.34 | $24.44 | $24.12 | $24.19 | $21.71 | 15,190 |
| 2018-01-26 | $24.15 | $24.79 | $24.05 | $24.35 | $21.85 | 32,213 |
| 2018-01-25 | $24.17 | $25.42 | $24.04 | $24.56 | $22.04 | 35,353 |
| 2018-01-24 | $25.13 | $25.15 | $24.06 | $24.11 | $21.63 | 21,295 |
| 2018-01-23 | $25.07 | $25.35 | $24.94 | $24.96 | $22.40 | 17,109 |
| 2018-01-22 | $25.67 | $25.97 | $24.87 | $25.18 | $22.59 | 13,977 |
| 2018-01-19 | $25.35 | $26.13 | $25.03 | $25.51 | $22.89 | 24,773 |
| 2018-01-18 | $25.38 | $26.49 | $24.80 | $25.59 | $22.96 | 15,831 |
| 2018-01-17 | $25.40 | $25.95 | $24.91 | $25.44 | $22.83 | 8,671 |
| 2018-01-16 | $25.78 | $26.19 | $25.08 | $25.13 | $22.55 | 11,524 |
| 2018-01-12 | $25.51 | $26.02 | $25.50 | $25.78 | $23.13 | 23,332 |
| 2018-01-11 | $25.00 | $26.28 | $25.00 | $25.38 | $22.77 | 10,816 |
| 2018-01-10 | $25.04 | $25.06 | $24.51 | $25.00 | $22.43 | 12,907 |
| 2018-01-09 | $24.98 | $25.14 | $24.60 | $25.13 | $22.55 | 12,069 |
| 2018-01-08 | $24.13 | $25.30 | $24.00 | $24.96 | $22.40 | 56,573 |
| 2018-01-05 | $26.00 | $26.14 | $23.89 | $24.00 | $21.53 | 43,802 |
| 2018-01-04 | $25.96 | $26.49 | $25.87 | $26.40 | $23.69 | 8,380 |
| 2018-01-03 | $26.19 | $27.30 | $25.75 | $25.81 | $23.16 | 24,745 |
| 2018-01-02 | $26.76 | $27.12 | $25.75 | $26.20 | $23.51 | 13,751 |
| 2017-12-29 | $27.72 | $27.80 | $26.58 | $26.71 | $23.97 | 8,943 |
| 2017-12-28 | $27.34 | $28.21 | $27.08 | $27.85 | $24.99 | 21,059 |
| 2017-12-27 | $26.58 | $28.64 | $26.23 | $27.25 | $24.45 | 22,099 |
| 2017-12-26 | $27.26 | $27.26 | $26.47 | $26.48 | $23.76 | 5,188 |
| 2017-12-22 | $27.88 | $28.24 | $27.14 | $27.26 | $24.46 | 8,367 |
| 2017-12-21 | $27.52 | $27.89 | $27.15 | $27.80 | $24.94 | 19,067 |
| 2017-12-20 | $27.30 | $27.82 | $27.02 | $27.35 | $24.54 | 12,962 |
| 2017-12-19 | $28.06 | $28.28 | $27.31 | $27.31 | $24.50 | 53,154 |
| 2017-12-18 | $26.50 | $28.85 | $26.49 | $28.01 | $25.13 | 34,840 |
| 2017-12-15 | $25.43 | $26.77 | $25.43 | $26.46 | $23.74 | 45,884 |
| 2017-12-14 | $26.16 | $26.39 | $25.34 | $25.41 | $22.80 | 15,565 |
| 2017-12-13 | $25.33 | $26.55 | $25.33 | $26.20 | $23.51 | 14,455 |
| 2017-12-12 | $25.86 | $25.89 | $25.18 | $25.31 | $22.71 | 16,487 |
| 2017-12-11 | $26.23 | $26.94 | $25.60 | $25.61 | $22.98 | 19,505 |
| 2017-12-08 | $25.92 | $26.56 | $25.75 | $25.92 | $23.26 | 8,936 |
| 2017-12-07 | $24.99 | $25.97 | $24.71 | $25.89 | $23.23 | 77,993 |
| 2017-12-06 | $24.69 | $25.20 | $24.67 | $24.78 | $22.23 | 35,557 |
| 2017-12-05 | $25.72 | $25.75 | $24.63 | $24.89 | $22.33 | 14,703 |
| 2017-12-04 | $25.75 | $25.75 | $25.48 | $25.71 | $23.07 | 6,493 |
| 2017-12-01 | $25.53 | $25.91 | $24.75 | $25.57 | $22.94 | 18,103 |
| 2017-11-30 | $25.30 | $25.90 | $25.00 | $25.43 | $22.82 | 24,038 |
| 2017-11-29 | $25.00 | $26.08 | $24.90 | $25.26 | $22.67 | 22,343 |
| 2017-11-28 | $25.00 | $25.21 | $24.76 | $25.16 | $22.58 | 17,568 |
| 2017-11-27 | $24.67 | $25.38 | $24.67 | $24.85 | $22.30 | 30,772 |
| 2017-11-24 | $25.09 | $25.09 | $24.56 | $24.56 | $22.04 | 3,014 |
| 2017-11-22 | $25.35 | $25.45 | $24.91 | $24.93 | $22.37 | 22,095 |
| 2017-11-21 | $25.10 | $25.48 | $24.80 | $25.30 | $22.70 | 20,516 |
| 2017-11-20 | $24.64 | $24.88 | $23.41 | $24.77 | $22.23 | 17,922 |
| 2017-11-17 | $23.69 | $24.99 | $23.69 | $24.64 | $22.11 | 32,379 |
| 2017-11-16 | $23.38 | $24.00 | $23.38 | $23.90 | $21.45 | 19,160 |
| 2017-11-15 | $23.43 | $23.75 | $22.97 | $23.61 | $21.19 | 25,917 |
| 2017-11-14 | $23.24 | $23.65 | $23.04 | $23.60 | $21.18 | 4,771 |
| 2017-11-13 | $23.25 | $23.66 | $23.25 | $23.62 | $21.11 | 7,117 |
| 2017-11-10 | $23.47 | $23.47 | $23.24 | $23.24 | $20.77 | 2,057 |
| 2017-11-09 | $22.80 | $23.30 | $22.75 | $23.09 | $20.64 | 5,841 |
| 2017-11-08 | $23.00 | $23.00 | $22.48 | $22.80 | $20.38 | 33,715 |
| 2017-11-07 | $23.42 | $23.48 | $22.94 | $23.07 | $20.62 | 9,541 |
| 2017-11-06 | $23.50 | $23.56 | $23.29 | $23.52 | $21.02 | 2,717 |
| 2017-11-03 | $23.60 | $23.64 | $23.44 | $23.60 | $21.09 | 13,285 |
| 2017-11-02 | $23.27 | $23.66 | $23.13 | $23.59 | $21.08 | 11,410 |
| 2017-11-01 | $23.52 | $23.60 | $23.06 | $23.38 | $20.89 | 12,958 |
| 2017-10-31 | $23.14 | $23.50 | $23.09 | $23.47 | $20.97 | 38,063 |
| 2017-10-30 | $23.45 | $23.75 | $23.00 | $23.01 | $20.56 | 11,508 |
| 2017-10-27 | $23.28 | $23.93 | $23.28 | $23.70 | $21.18 | 10,376 |
| 2017-10-26 | $24.00 | $24.00 | $23.15 | $23.25 | $20.78 | 4,517 |
| 2017-10-25 | $23.65 | $23.65 | $22.93 | $23.33 | $20.85 | 12,729 |
| 2017-10-24 | $23.96 | $23.96 | $23.50 | $23.76 | $21.23 | 9,489 |
| 2017-10-23 | $23.60 | $23.95 | $23.42 | $23.84 | $21.31 | 11,866 |
| 2017-10-20 | $23.23 | $23.70 | $23.20 | $23.70 | $21.18 | 15,602 |
| 2017-10-19 | $22.97 | $23.08 | $22.90 | $23.06 | $20.61 | 59,433 |
| 2017-10-18 | $23.34 | $23.34 | $22.90 | $22.98 | $20.54 | 10,698 |
| 2017-10-17 | $23.42 | $23.49 | $23.02 | $23.13 | $20.67 | 9,934 |
| 2017-10-16 | $22.60 | $23.22 | $22.60 | $23.22 | $20.75 | 116,174 |
| 2017-10-13 | $22.42 | $22.69 | $22.24 | $22.69 | $20.28 | 10,418 |
| 2017-10-12 | $22.90 | $23.00 | $22.61 | $22.68 | $20.27 | 9,736 |
| 2017-10-11 | $22.87 | $23.34 | $22.87 | $22.92 | $20.48 | 9,923 |
| 2017-10-10 | $22.81 | $23.05 | $22.75 | $22.96 | $20.52 | 8,371 |
| 2017-10-09 | $22.89 | $23.03 | $22.61 | $23.03 | $20.58 | 5,965 |
| 2017-10-06 | $22.81 | $23.00 | $22.57 | $22.95 | $20.51 | 5,880 |
| 2017-10-05 | $23.80 | $23.80 | $22.97 | $23.04 | $20.59 | 15,643 |
| 2017-10-04 | $23.68 | $23.90 | $23.61 | $23.63 | $21.12 | 6,952 |
| 2017-10-03 | $23.60 | $23.97 | $23.47 | $23.64 | $21.13 | 23,202 |
| 2017-10-02 | $22.96 | $23.63 | $22.43 | $23.55 | $21.05 | 11,848 |
| 2017-09-29 | $23.50 | $23.50 | $22.76 | $22.90 | $20.47 | 14,214 |
| 2017-09-28 | $23.04 | $23.12 | $22.95 | $22.97 | $20.53 | 12,944 |
| 2017-09-27 | $23.15 | $23.37 | $22.73 | $23.05 | $20.60 | 29,437 |
| 2017-09-26 | $23.00 | $23.13 | $22.95 | $23.09 | $20.64 | 17,146 |
| 2017-09-25 | $22.99 | $23.15 | $22.89 | $22.89 | $20.46 | 9,916 |
| 2017-09-22 | $22.99 | $23.00 | $22.83 | $23.00 | $20.55 | 5,539 |
| 2017-09-21 | $22.89 | $23.13 | $22.84 | $23.00 | $20.55 | 6,166 |
| 2017-09-20 | $23.01 | $23.31 | $22.68 | $22.99 | $20.55 | 9,796 |
| 2017-09-19 | $23.38 | $23.38 | $22.91 | $23.00 | $20.55 | 25,687 |
| 2017-09-18 | $22.88 | $23.63 | $22.60 | $23.01 | $20.56 | 69,974 |
| 2017-09-15 | $22.08 | $22.74 | $21.80 | $22.69 | $20.28 | 65,072 |
| 2017-09-14 | $22.09 | $22.31 | $21.86 | $21.99 | $19.65 | 10,322 |
| 2017-09-13 | $22.75 | $22.75 | $22.31 | $22.45 | $20.06 | 10,736 |
| 2017-09-12 | $22.50 | $22.66 | $22.19 | $22.40 | $20.02 | 9,297 |
| 2017-09-11 | $22.39 | $22.63 | $21.70 | $22.28 | $19.91 | 6,191 |
| 2017-09-08 | $21.88 | $22.16 | $21.74 | $22.05 | $19.71 | 5,183 |
| 2017-09-07 | $22.08 | $22.30 | $21.75 | $22.18 | $19.82 | 5,950 |
| 2017-09-06 | $22.02 | $22.28 | $21.60 | $22.08 | $19.73 | 34,838 |
| 2017-09-05 | $22.04 | $22.27 | $21.70 | $21.84 | $19.52 | 18,005 |
| 2017-09-01 | $22.08 | $22.31 | $21.96 | $22.10 | $19.75 | 5,087 |
| 2017-08-31 | $22.50 | $22.79 | $21.94 | $22.02 | $19.68 | 17,234 |
| 2017-08-30 | $22.36 | $22.77 | $22.36 | $22.50 | $20.11 | 7,314 |
| 2017-08-29 | $21.77 | $22.57 | $21.74 | $22.40 | $20.02 | 85,132 |
| 2017-08-28 | $20.70 | $22.00 | $20.70 | $21.79 | $19.47 | 26,459 |
| 2017-08-25 | $21.81 | $22.14 | $21.18 | $21.96 | $19.63 | 19,742 |
| 2017-08-24 | $21.50 | $21.71 | $21.50 | $21.71 | $19.40 | 10,361 |
| 2017-08-23 | $21.47 | $21.48 | $21.02 | $21.29 | $19.03 | 8,787 |
| 2017-08-22 | $21.96 | $21.96 | $21.53 | $21.59 | $19.29 | 6,823 |
| 2017-08-21 | $22.10 | $22.12 | $21.96 | $21.96 | $19.63 | 6,455 |
| 2017-08-18 | $21.85 | $22.40 | $21.78 | $22.35 | $19.97 | 12,169 |
| 2017-08-17 | $22.09 | $22.20 | $22.00 | $22.00 | $19.66 | 16,446 |
| 2017-08-16 | $22.10 | $22.40 | $22.10 | $22.28 | $19.91 | 5,240 |
| 2017-08-15 | $22.30 | $22.30 | $22.10 | $22.20 | $19.84 | 5,501 |
| 2017-08-14 | $21.90 | $22.23 | $21.90 | $22.18 | $19.82 | 14,783 |
| 2017-08-11 | $21.87 | $22.13 | $21.78 | $22.02 | $19.60 | 27,800 |
| 2017-08-10 | $21.98 | $22.18 | $21.65 | $21.67 | $19.28 | 30,896 |
| 2017-08-09 | $22.31 | $22.31 | $21.80 | $21.99 | $19.57 | 9,201 |
| 2017-08-08 | $22.00 | $22.84 | $22.00 | $22.35 | $19.89 | 12,778 |
| 2017-08-07 | $22.00 | $22.46 | $21.86 | $22.09 | $19.66 | 53,743 |
| 2017-08-04 | $22.07 | $22.07 | $21.66 | $21.90 | $19.49 | 8,299 |
| 2017-08-03 | $22.00 | $22.00 | $21.63 | $21.63 | $19.25 | 4,520 |
| 2017-08-02 | $22.00 | $22.17 | $21.76 | $22.00 | $19.58 | 9,342 |
| 2017-08-01 | $22.59 | $22.87 | $22.00 | $22.22 | $19.77 | 18,346 |
| 2017-07-31 | $22.40 | $22.53 | $21.99 | $22.33 | $19.87 | 12,019 |
| 2017-07-28 | $20.70 | $22.56 | $20.70 | $22.38 | $19.92 | 17,474 |
| 2017-07-27 | $21.75 | $22.41 | $21.00 | $22.30 | $19.84 | 40,184 |
| 2017-07-26 | $22.00 | $22.00 | $21.66 | $21.66 | $19.27 | 8,894 |
| 2017-07-25 | $21.88 | $22.00 | $21.44 | $21.85 | $19.44 | 13,334 |
| 2017-07-24 | $21.30 | $21.85 | $20.92 | $21.45 | $19.09 | 27,153 |
| 2017-07-21 | $21.95 | $21.95 | $21.30 | $21.36 | $19.01 | 23,012 |
| 2017-07-20 | $21.86 | $22.12 | $21.61 | $21.77 | $19.37 | 14,145 |
| 2017-07-19 | $21.40 | $22.03 | $21.29 | $21.76 | $19.36 | 13,243 |
| 2017-07-18 | $21.87 | $21.91 | $21.41 | $21.50 | $19.13 | 10,164 |
| 2017-07-17 | $22.30 | $22.39 | $21.91 | $22.12 | $19.68 | 4,470 |
| 2017-07-14 | $22.02 | $22.59 | $21.80 | $22.40 | $19.93 | 29,087 |
| 2017-07-13 | $22.21 | $22.51 | $22.03 | $22.19 | $19.75 | 18,976 |
| 2017-07-12 | $21.72 | $22.74 | $21.65 | $22.49 | $20.01 | 17,987 |
| 2017-07-11 | $21.71 | $22.70 | $21.20 | $22.07 | $19.64 | 18,809 |
| 2017-07-10 | $22.15 | $22.50 | $21.70 | $21.70 | $19.31 | 24,995 |
| 2017-07-07 | $22.06 | $22.35 | $21.79 | $22.23 | $19.78 | 7,525 |
| 2017-07-06 | $22.20 | $22.33 | $22.06 | $22.06 | $19.63 | 7,000 |
| 2017-07-05 | $22.87 | $22.87 | $22.31 | $22.59 | $20.10 | 5,794 |
| 2017-07-03 | $22.31 | $23.19 | $22.05 | $23.13 | $20.58 | 8,423 |
| 2017-06-30 | $22.07 | $22.74 | $22.02 | $22.35 | $19.89 | 10,061 |
| 2017-06-29 | $23.00 | $23.00 | $22.30 | $22.49 | $20.01 | 20,983 |
| 2017-06-28 | $22.48 | $23.33 | $22.48 | $22.96 | $20.43 | 38,782 |
| 2017-06-27 | $22.75 | $22.76 | $21.45 | $22.56 | $20.08 | 15,738 |
| 2017-06-26 | $22.14 | $22.76 | $21.10 | $22.61 | $20.12 | 20,012 |
| 2017-06-23 | $20.88 | $22.29 | $20.88 | $22.27 | $19.82 | 84,797 |
| 2017-06-22 | $20.85 | $21.54 | $20.42 | $21.02 | $18.71 | 13,642 |
| 2017-06-21 | $20.65 | $21.58 | $20.65 | $20.90 | $18.60 | 14,423 |
| 2017-06-20 | $20.91 | $21.42 | $20.90 | $20.90 | $18.60 | 7,474 |
| 2017-06-19 | $21.34 | $21.34 | $19.74 | $21.02 | $18.71 | 6,399 |
| 2017-06-16 | $20.46 | $21.28 | $20.46 | $21.28 | $18.94 | 36,849 |
| 2017-06-15 | $20.79 | $21.25 | $20.42 | $20.79 | $18.50 | 9,029 |
| 2017-06-14 | $21.02 | $21.39 | $20.33 | $20.50 | $18.24 | 6,940 |
| 2017-06-13 | $20.54 | $21.05 | $20.25 | $21.02 | $18.71 | 14,156 |
| 2017-06-12 | $20.93 | $21.49 | $20.45 | $20.57 | $18.30 | 17,275 |
| 2017-06-09 | $20.62 | $21.28 | $20.62 | $21.05 | $18.73 | 21,341 |
| 2017-06-08 | $20.36 | $20.81 | $19.80 | $20.54 | $18.28 | 13,245 |
| 2017-06-07 | $20.27 | $20.32 | $19.81 | $19.99 | $17.79 | 10,586 |
| 2017-06-06 | $20.53 | $20.75 | $20.05 | $20.14 | $17.92 | 8,856 |
| 2017-06-05 | $21.06 | $21.24 | $20.41 | $20.48 | $18.22 | 15,402 |
| 2017-06-02 | $19.85 | $21.35 | $19.84 | $21.14 | $18.81 | 31,697 |
| 2017-06-01 | $19.42 | $19.98 | $19.23 | $19.85 | $17.66 | 9,172 |
| 2017-05-31 | $19.39 | $19.51 | $19.05 | $19.30 | $17.17 | 22,905 |
| 2017-05-30 | $19.01 | $19.30 | $18.91 | $19.25 | $17.13 | 11,966 |
| 2017-05-26 | $18.92 | $19.23 | $18.81 | $19.10 | $17.00 | 8,485 |
| 2017-05-25 | $19.33 | $19.33 | $18.90 | $18.94 | $16.85 | 41,693 |
| 2017-05-24 | $18.79 | $19.47 | $18.68 | $19.24 | $17.12 | 20,900 |
| 2017-05-23 | $18.73 | $19.07 | $18.73 | $18.84 | $16.77 | 31,184 |
| 2017-05-22 | $17.85 | $18.62 | $17.85 | $18.61 | $16.56 | 27,654 |
| 2017-05-19 | $17.61 | $18.38 | $17.41 | $17.83 | $15.87 | 22,119 |
| 2017-05-18 | $18.91 | $18.91 | $17.54 | $17.68 | $15.73 | 10,292 |
| 2017-05-17 | $18.59 | $18.59 | $17.94 | $18.04 | $16.05 | 14,581 |
| 2017-05-16 | $18.93 | $19.16 | $18.58 | $18.89 | $16.81 | 16,351 |
| 2017-05-15 | $19.25 | $19.65 | $18.89 | $18.98 | $16.89 | 42,223 |
| 2017-05-12 | $18.78 | $19.20 | $18.54 | $19.15 | $16.96 | 41,849 |
| 2017-05-11 | $18.46 | $18.85 | $18.18 | $18.76 | $16.62 | 41,854 |
| 2017-05-10 | $18.26 | $18.70 | $18.26 | $18.58 | $16.46 | 25,525 |
| 2017-05-09 | $18.30 | $18.43 | $18.11 | $18.37 | $16.27 | 19,979 |
| 2017-05-08 | $18.09 | $18.33 | $18.01 | $18.28 | $16.19 | 40,000 |
| 2017-05-05 | $18.15 | $18.21 | $17.81 | $18.05 | $15.99 | 10,045 |
| 2017-05-04 | $18.59 | $18.59 | $18.29 | $18.39 | $16.29 | 4,448 |
| 2017-05-03 | $18.70 | $18.70 | $18.37 | $18.59 | $16.47 | 12,849 |
| 2017-05-02 | $17.42 | $19.06 | $17.42 | $18.85 | $16.70 | 38,597 |
| 2017-05-01 | $18.10 | $18.44 | $17.90 | $18.21 | $16.13 | 10,924 |
| 2017-04-28 | $18.77 | $18.77 | $18.13 | $18.24 | $16.16 | 10,816 |
| 2017-04-27 | $17.60 | $19.00 | $17.42 | $18.46 | $16.35 | 17,043 |
| 2017-04-26 | $18.92 | $19.52 | $18.60 | $19.30 | $17.10 | 30,275 |
| 2017-04-25 | $18.94 | $19.19 | $18.60 | $18.89 | $16.73 | 5,305 |
| 2017-04-24 | $19.01 | $19.43 | $18.06 | $18.84 | $16.69 | 6,018 |
| 2017-04-21 | $18.65 | $18.75 | $18.20 | $18.72 | $16.58 | 10,028 |
| 2017-04-20 | $18.60 | $18.74 | $18.23 | $18.73 | $16.59 | 11,402 |
| 2017-04-19 | $18.22 | $18.50 | $17.81 | $18.27 | $16.18 | 10,701 |
| 2017-04-18 | $17.96 | $18.48 | $17.94 | $18.00 | $15.94 | 11,325 |
| 2017-04-17 | $17.70 | $18.02 | $17.36 | $17.92 | $15.87 | 10,459 |
| 2017-04-13 | $17.68 | $17.68 | $17.25 | $17.27 | $15.30 | 8,558 |
| 2017-04-12 | $18.26 | $18.52 | $17.31 | $17.60 | $15.59 | 11,747 |
| 2017-04-11 | $18.35 | $18.75 | $18.30 | $18.56 | $16.44 | 12,331 |
| 2017-04-10 | $19.25 | $19.25 | $18.35 | $18.50 | $16.39 | 12,289 |
| 2017-04-07 | $18.24 | $19.25 | $18.15 | $19.22 | $17.03 | 23,039 |
| 2017-04-06 | $18.02 | $18.24 | $18.01 | $18.21 | $16.13 | 6,829 |
| 2017-04-05 | $18.40 | $18.61 | $18.07 | $18.21 | $16.13 | 14,746 |
| 2017-04-04 | $18.47 | $18.47 | $17.13 | $18.15 | $16.08 | 29,804 |
| 2017-04-03 | $18.67 | $19.10 | $17.81 | $18.38 | $16.28 | 15,956 |
| 2017-03-31 | $18.87 | $19.02 | $18.19 | $18.60 | $16.48 | 17,805 |
| 2017-03-30 | $18.18 | $19.06 | $18.18 | $19.00 | $16.83 | 35,601 |
| 2017-03-29 | $17.37 | $18.50 | $17.37 | $18.27 | $16.18 | 19,089 |
| 2017-03-28 | $17.16 | $17.60 | $17.16 | $17.44 | $15.45 | 11,620 |
| 2017-03-27 | $16.96 | $17.28 | $16.96 | $17.19 | $15.23 | 5,185 |
| 2017-03-24 | $17.12 | $17.38 | $16.98 | $17.13 | $15.17 | 6,648 |
| 2017-03-23 | $16.99 | $17.02 | $16.76 | $17.01 | $15.07 | 22,180 |
| 2017-03-22 | $17.46 | $17.46 | $16.86 | $16.93 | $15.00 | 12,760 |
| 2017-03-21 | $18.18 | $18.30 | $17.45 | $17.46 | $15.47 | 10,351 |
| 2017-03-20 | $18.15 | $18.42 | $17.85 | $18.25 | $16.17 | 10,733 |
| 2017-03-17 | $18.03 | $18.43 | $17.73 | $18.24 | $16.16 | 87,961 |
| 2017-03-16 | $18.02 | $18.28 | $17.36 | $18.04 | $15.98 | 24,981 |
| 2017-03-15 | $17.08 | $17.91 | $17.03 | $17.85 | $15.81 | 14,970 |
| 2017-03-14 | $17.64 | $17.64 | $16.84 | $17.05 | $15.10 | 17,692 |
| 2017-03-13 | $16.91 | $17.38 | $16.77 | $17.02 | $15.08 | 20,250 |
| 2017-03-10 | $17.03 | $17.08 | $16.80 | $16.99 | $15.05 | 22,527 |
| 2017-03-09 | $17.00 | $17.12 | $16.80 | $16.95 | $15.01 | 17,217 |
| 2017-03-08 | $17.12 | $17.40 | $16.88 | $16.97 | $15.03 | 27,064 |
| 2017-03-07 | $16.93 | $17.14 | $16.80 | $17.03 | $15.09 | 18,121 |
| 2017-03-06 | $18.01 | $18.20 | $16.76 | $16.96 | $15.02 | 22,928 |
| 2017-03-03 | $17.99 | $18.44 | $17.51 | $17.95 | $15.90 | 46,872 |
| 2017-03-02 | $18.46 | $18.69 | $17.90 | $18.10 | $16.03 | 55,030 |
| 2017-03-01 | $18.40 | $19.24 | $17.01 | $18.72 | $16.58 | 28,008 |
| 2017-02-28 | $18.44 | $18.53 | $18.08 | $18.32 | $16.23 | 13,187 |
| 2017-02-27 | $18.19 | $18.73 | $18.10 | $18.69 | $16.56 | 13,583 |
| 2017-02-24 | $18.44 | $18.57 | $18.08 | $18.22 | $16.14 | 4,484 |
| 2017-02-23 | $17.48 | $18.54 | $17.25 | $18.30 | $16.21 | 30,504 |
| 2017-02-22 | $16.99 | $17.05 | $16.67 | $16.79 | $14.87 | 12,777 |
| 2017-02-21 | $17.15 | $17.16 | $16.83 | $16.93 | $15.00 | 23,926 |
| 2017-02-17 | $17.23 | $17.37 | $17.04 | $17.13 | $15.17 | 58,957 |
| 2017-02-16 | $17.46 | $17.46 | $16.98 | $17.14 | $15.18 | 49,694 |
| 2017-02-15 | $17.09 | $17.44 | $16.86 | $17.41 | $15.42 | 7,877 |
| 2017-02-14 | $17.28 | $17.50 | $16.90 | $17.22 | $15.25 | 10,397 |
| 2017-02-13 | $17.40 | $17.71 | $16.95 | $17.15 | $15.19 | 13,632 |
| 2017-02-10 | $16.98 | $17.75 | $16.65 | $17.38 | $15.32 | 4,935 |
| 2017-02-09 | $17.00 | $17.29 | $16.76 | $16.98 | $14.96 | 17,486 |
| 2017-02-08 | $17.02 | $17.24 | $16.73 | $16.94 | $14.93 | 9,815 |
| 2017-02-07 | $17.05 | $17.06 | $16.92 | $16.94 | $14.93 | 11,052 |
| 2017-02-06 | $16.84 | $17.52 | $16.84 | $16.96 | $14.95 | 14,135 |
| 2017-02-03 | $16.71 | $17.05 | $16.65 | $16.97 | $14.96 | 9,951 |
| 2017-02-02 | $16.72 | $16.88 | $16.70 | $16.76 | $14.77 | 9,624 |
| 2017-02-01 | $17.02 | $17.11 | $16.66 | $16.81 | $14.81 | 28,717 |
| 2017-01-31 | $17.12 | $17.27 | $16.91 | $17.02 | $15.00 | 8,740 |
| 2017-01-30 | $17.26 | $17.45 | $17.05 | $17.10 | $15.07 | 9,111 |
| 2017-01-27 | $17.51 | $17.60 | $17.22 | $17.39 | $15.33 | 5,297 |
| 2017-01-26 | $17.37 | $17.65 | $17.32 | $17.33 | $15.27 | 11,457 |
| 2017-01-25 | $17.38 | $17.57 | $17.06 | $17.30 | $15.25 | 4,488 |
| 2017-01-24 | $17.08 | $17.54 | $17.06 | $17.31 | $15.26 | 9,062 |
| 2017-01-23 | $17.05 | $17.48 | $17.01 | $17.12 | $15.09 | 7,473 |
| 2017-01-20 | $17.03 | $17.89 | $17.03 | $17.14 | $15.11 | 13,607 |
| 2017-01-19 | $17.30 | $17.31 | $17.01 | $17.13 | $15.10 | 38,990 |
| 2017-01-18 | $17.42 | $17.63 | $17.01 | $17.38 | $15.32 | 33,301 |
| 2017-01-17 | $17.67 | $17.83 | $17.36 | $17.41 | $15.34 | 11,235 |
| 2017-01-13 | $17.92 | $17.92 | $17.40 | $17.65 | $15.55 | 42,454 |
| 2017-01-12 | $17.39 | $17.39 | $17.10 | $17.12 | $15.09 | 29,640 |
| 2017-01-11 | $19.09 | $19.09 | $17.41 | $17.63 | $15.54 | 3,982 |
| 2017-01-10 | $17.50 | $17.71 | $17.29 | $17.49 | $15.41 | 15,265 |
| 2017-01-09 | $17.76 | $17.76 | $17.27 | $17.47 | $15.40 | 16,570 |
| 2017-01-06 | $18.10 | $18.58 | $17.59 | $17.87 | $15.75 | 22,246 |
| 2017-01-05 | $18.53 | $18.70 | $17.92 | $17.92 | $15.79 | 12,627 |
| 2017-01-04 | $18.70 | $18.80 | $18.38 | $18.69 | $16.47 | 23,275 |
| 2017-01-03 | $19.69 | $19.69 | $17.69 | $18.68 | $16.46 | 29,085 |
| 2016-12-30 | $19.21 | $19.71 | $19.14 | $19.62 | $17.29 | 16,641 |
| 2016-12-29 | $19.81 | $19.81 | $19.10 | $19.19 | $16.91 | 4,516 |
| 2016-12-28 | $19.23 | $19.79 | $19.10 | $19.21 | $16.93 | 16,147 |
| 2016-12-27 | $19.36 | $19.98 | $19.16 | $19.32 | $17.03 | 11,452 |
| 2016-12-23 | $18.86 | $19.87 | $18.86 | $19.40 | $17.10 | 5,127 |
| 2016-12-22 | $19.59 | $19.59 | $19.10 | $19.20 | $16.92 | 5,514 |
| 2016-12-21 | $19.35 | $19.90 | $18.90 | $19.74 | $17.40 | 9,286 |
| 2016-12-20 | $19.86 | $19.89 | $19.06 | $19.35 | $17.05 | 16,566 |
| 2016-12-19 | $19.54 | $20.18 | $19.54 | $19.64 | $17.31 | 16,408 |
| 2016-12-16 | $19.84 | $20.39 | $19.26 | $19.60 | $17.27 | 53,173 |
| 2016-12-15 | $20.03 | $20.29 | $19.42 | $19.66 | $17.33 | 25,856 |
| 2016-12-14 | $20.60 | $20.80 | $19.80 | $19.92 | $17.56 | 12,118 |
| 2016-12-13 | $20.15 | $20.20 | $19.88 | $20.18 | $17.78 | 12,860 |
| 2016-12-12 | $20.25 | $20.39 | $20.08 | $20.16 | $17.77 | 15,538 |
| 2016-12-09 | $19.85 | $21.02 | $19.41 | $20.59 | $18.15 | 20,677 |
| 2016-12-08 | $19.89 | $20.30 | $17.62 | $19.84 | $17.49 | 33,685 |
| 2016-12-07 | $19.89 | $20.00 | $18.87 | $19.81 | $17.46 | 25,818 |
| 2016-12-06 | $19.40 | $20.00 | $19.40 | $19.92 | $17.56 | 14,415 |
| 2016-12-05 | $19.36 | $19.75 | $19.36 | $19.65 | $17.32 | 22,456 |
| 2016-12-02 | $19.37 | $19.46 | $18.88 | $19.18 | $16.90 | 20,874 |
| 2016-12-01 | $19.30 | $19.56 | $19.02 | $19.37 | $17.07 | 33,247 |
| 2016-11-30 | $19.23 | $19.39 | $19.10 | $19.19 | $16.91 | 8,961 |
| 2016-11-29 | $19.08 | $19.25 | $18.63 | $19.12 | $16.85 | 15,737 |
| 2016-11-28 | $18.80 | $19.12 | $18.30 | $18.91 | $16.67 | 74,564 |
| 2016-11-25 | $18.94 | $19.02 | $18.57 | $19.02 | $16.76 | 1,974 |
| 2016-11-23 | $19.09 | $19.09 | $18.39 | $18.75 | $16.52 | 13,832 |
| 2016-11-22 | $19.05 | $19.25 | $18.59 | $19.17 | $16.89 | 14,301 |
| 2016-11-21 | $18.84 | $19.22 | $18.61 | $19.04 | $16.78 | 17,553 |
| 2016-11-18 | $18.38 | $18.99 | $18.00 | $18.84 | $16.60 | 27,666 |
| 2016-11-17 | $18.98 | $19.39 | $18.55 | $18.95 | $16.70 | 10,893 |
| 2016-11-16 | $18.75 | $19.00 | $18.70 | $18.83 | $16.59 | 9,964 |
| 2016-11-15 | $19.21 | $19.21 | $18.23 | $18.63 | $16.42 | 8,841 |
| 2016-11-14 | $19.25 | $19.56 | $19.00 | $19.07 | $16.81 | 18,156 |
| 2016-11-11 | $17.99 | $19.47 | $17.02 | $19.16 | $16.81 | 36,352 |
| 2016-11-10 | $17.75 | $18.20 | $16.74 | $17.92 | $15.72 | 12,598 |
| 2016-11-09 | $17.09 | $17.50 | $17.00 | $17.45 | $15.31 | 16,319 |
| 2016-11-08 | $17.10 | $17.38 | $16.98 | $17.35 | $15.22 | 3,928 |
| 2016-11-07 | $16.43 | $17.03 | $16.36 | $16.99 | $14.90 | 33,616 |
| 2016-11-04 | $16.09 | $16.50 | $15.79 | $16.35 | $14.34 | 56,015 |
| 2016-11-03 | $16.63 | $16.68 | $16.04 | $16.08 | $14.11 | 21,069 |
| 2016-11-02 | $16.80 | $16.92 | $16.45 | $16.51 | $14.48 | 25,415 |
| 2016-11-01 | $17.77 | $18.07 | $16.87 | $16.94 | $14.86 | 34,574 |
| 2016-10-31 | $18.10 | $18.40 | $17.78 | $17.79 | $15.61 | 17,011 |
| 2016-10-28 | $17.82 | $18.86 | $17.74 | $18.12 | $15.90 | 11,817 |
| 2016-10-27 | $17.92 | $18.64 | $17.76 | $17.91 | $15.71 | 8,781 |
| 2016-10-26 | $19.00 | $19.06 | $18.06 | $18.10 | $15.88 | 10,210 |
| 2016-10-25 | $18.74 | $19.15 | $18.33 | $18.93 | $16.61 | 8,275 |
| 2016-10-24 | $18.78 | $19.11 | $18.18 | $18.88 | $16.56 | 6,082 |
| 2016-10-21 | $18.57 | $19.00 | $17.77 | $18.78 | $16.48 | 7,943 |
| 2016-10-20 | $18.65 | $19.26 | $18.65 | $18.80 | $16.49 | 7,049 |
| 2016-10-19 | $18.31 | $18.80 | $18.31 | $18.74 | $16.44 | 5,671 |
| 2016-10-18 | $18.41 | $18.87 | $17.89 | $18.17 | $15.94 | 6,824 |
| 2016-10-17 | $17.82 | $18.60 | $17.61 | $18.15 | $15.92 | 3,183 |
| 2016-10-14 | $18.20 | $18.59 | $18.04 | $18.50 | $16.23 | 17,213 |
| 2016-10-13 | $18.50 | $18.97 | $18.03 | $18.32 | $16.07 | 11,674 |
| 2016-10-12 | $17.87 | $18.96 | $17.87 | $18.78 | $16.48 | 9,723 |
| 2016-10-11 | $19.11 | $19.11 | $17.70 | $18.33 | $16.08 | 14,020 |
| 2016-10-10 | $19.23 | $19.23 | $19.00 | $19.12 | $16.77 | 10,992 |
| 2016-10-07 | $19.48 | $19.53 | $19.00 | $19.16 | $16.81 | 13,369 |
| 2016-10-06 | $19.37 | $19.64 | $19.11 | $19.11 | $16.76 | 16,900 |
| 2016-10-05 | $19.39 | $19.90 | $19.39 | $19.75 | $17.33 | 10,730 |
| 2016-10-04 | $19.63 | $19.80 | $19.60 | $19.75 | $17.33 | 14,299 |
| 2016-10-03 | $19.75 | $20.04 | $19.56 | $19.63 | $17.22 | 11,987 |
| 2016-09-30 | $19.20 | $19.85 | $19.20 | $19.79 | $17.36 | 13,450 |
| 2016-09-29 | $19.51 | $19.54 | $19.13 | $19.22 | $16.86 | 6,428 |
| 2016-09-28 | $19.53 | $19.70 | $19.20 | $19.57 | $17.17 | 9,400 |
| 2016-09-27 | $18.99 | $19.77 | $18.99 | $19.58 | $17.18 | 16,691 |
| 2016-09-26 | $19.68 | $19.79 | $19.01 | $19.13 | $16.78 | 12,560 |
| 2016-09-23 | $19.51 | $20.00 | $19.11 | $19.85 | $17.41 | 12,188 |
| 2016-09-22 | $19.06 | $19.75 | $18.83 | $19.67 | $17.26 | 18,623 |
| 2016-09-21 | $18.78 | $19.24 | $18.72 | $19.05 | $16.71 | 21,463 |
| 2016-09-20 | $18.86 | $18.94 | $18.47 | $18.75 | $16.45 | 12,054 |
| 2016-09-19 | $18.71 | $18.98 | $18.71 | $18.83 | $16.52 | 22,305 |
| 2016-09-16 | $18.48 | $18.79 | $18.41 | $18.73 | $16.43 | 45,567 |
| 2016-09-15 | $18.03 | $18.50 | $18.03 | $18.34 | $16.09 | 13,574 |
| 2016-09-14 | $18.14 | $18.27 | $17.82 | $18.09 | $15.87 | 11,526 |
| 2016-09-13 | $17.49 | $18.50 | $17.13 | $17.51 | $15.36 | 35,319 |
| 2016-09-12 | $17.16 | $17.79 | $17.16 | $17.75 | $15.57 | 10,931 |
| 2016-09-09 | $17.27 | $17.44 | $17.07 | $17.19 | $15.08 | 21,182 |
| 2016-09-08 | $17.16 | $17.37 | $17.07 | $17.30 | $15.18 | 12,389 |
| 2016-09-07 | $17.22 | $17.55 | $17.01 | $17.35 | $15.22 | 26,833 |
| 2016-09-06 | $17.13 | $17.33 | $16.99 | $17.14 | $15.04 | 7,851 |
| 2016-09-02 | $17.16 | $17.30 | $16.81 | $17.30 | $15.18 | 12,124 |
| 2016-09-01 | $16.94 | $17.15 | $16.53 | $16.93 | $14.85 | 13,309 |
| 2016-08-31 | $17.07 | $17.20 | $16.71 | $16.98 | $14.90 | 20,439 |
| 2016-08-30 | $16.70 | $17.11 | $16.70 | $16.92 | $14.84 | 42,226 |
| 2016-08-29 | $16.66 | $16.77 | $16.39 | $16.49 | $14.47 | 10,705 |
| 2016-08-26 | $16.95 | $16.95 | $16.60 | $16.77 | $14.71 | 13,735 |
| 2016-08-25 | $16.87 | $16.87 | $16.61 | $16.71 | $14.66 | 4,948 |
| 2016-08-24 | $16.71 | $16.99 | $16.68 | $16.79 | $14.73 | 14,316 |
| 2016-08-23 | $16.56 | $17.27 | $16.56 | $16.83 | $14.76 | 13,744 |
| 2016-08-22 | $16.35 | $16.69 | $16.13 | $16.50 | $14.48 | 13,422 |
| 2016-08-19 | $16.03 | $16.45 | $16.03 | $16.35 | $14.34 | 21,939 |
| 2016-08-18 | $16.88 | $16.89 | $15.76 | $16.03 | $14.06 | 29,390 |
| 2016-08-17 | $16.94 | $17.19 | $16.42 | $16.62 | $14.58 | 6,245 |
| 2016-08-16 | $17.34 | $17.34 | $16.88 | $16.97 | $14.89 | 14,753 |
| 2016-08-15 | $17.41 | $17.47 | $17.28 | $17.47 | $15.33 | 11,974 |
| 2016-08-12 | $17.52 | $17.60 | $17.38 | $17.51 | $15.28 | 9,534 |
| 2016-08-11 | $17.54 | $17.84 | $17.29 | $17.59 | $15.35 | 16,753 |
| 2016-08-10 | $17.52 | $17.65 | $17.36 | $17.52 | $15.29 | 16,367 |
| 2016-08-09 | $16.74 | $17.73 | $16.67 | $17.56 | $15.33 | 37,317 |
| 2016-08-08 | $16.43 | $16.89 | $16.40 | $16.88 | $14.73 | 15,121 |
| 2016-08-05 | $16.29 | $16.76 | $16.07 | $16.47 | $14.38 | 112,286 |
| 2016-08-04 | $16.09 | $16.34 | $16.00 | $16.16 | $14.11 | 40,476 |
| 2016-08-03 | $16.15 | $16.24 | $16.00 | $16.24 | $14.18 | 34,758 |
| 2016-08-02 | $16.47 | $16.47 | $16.16 | $16.17 | $14.11 | 25,838 |
| 2016-08-01 | $16.18 | $16.47 | $16.18 | $16.28 | $14.21 | 22,190 |
| 2016-07-29 | $16.20 | $16.30 | $15.53 | $16.07 | $14.03 | 149,611 |
| 2016-07-28 | $16.84 | $16.85 | $16.32 | $16.44 | $14.35 | 22,887 |
| 2016-07-27 | $17.42 | $17.55 | $16.76 | $16.81 | $14.67 | 51,501 |
| 2016-07-26 | $17.80 | $17.92 | $17.39 | $17.40 | $15.19 | 13,711 |
| 2016-07-25 | $17.64 | $17.95 | $17.50 | $17.83 | $15.56 | 24,510 |
| 2016-07-22 | $18.10 | $18.16 | $17.76 | $17.84 | $15.57 | 46,573 |
| 2016-07-21 | $20.31 | $20.50 | $16.65 | $18.00 | $15.71 | 75,671 |
| 2016-07-20 | $19.77 | $20.31 | $19.77 | $20.31 | $17.73 | 12,636 |
| 2016-07-19 | $19.89 | $20.08 | $19.58 | $19.76 | $17.25 | 9,591 |
| 2016-07-18 | $20.20 | $20.36 | $19.78 | $19.89 | $17.36 | 15,329 |
| 2016-07-15 | $20.18 | $20.22 | $19.81 | $20.20 | $17.63 | 6,891 |
| 2016-07-14 | $20.00 | $20.17 | $19.92 | $20.02 | $17.48 | 11,798 |
| 2016-07-13 | $19.82 | $20.00 | $19.38 | $19.86 | $17.34 | 19,097 |
| 2016-07-12 | $20.00 | $20.00 | $19.53 | $19.83 | $17.31 | 19,268 |
| 2016-07-11 | $19.44 | $19.96 | $19.29 | $19.86 | $17.34 | 12,145 |
| 2016-07-08 | $18.85 | $19.37 | $18.81 | $19.34 | $16.88 | 10,466 |
| 2016-07-07 | $18.38 | $19.11 | $18.38 | $18.62 | $16.25 | 7,039 |
| 2016-07-06 | $18.15 | $18.40 | $18.14 | $18.37 | $16.04 | 12,895 |
| 2016-07-05 | $18.81 | $18.81 | $17.92 | $18.13 | $15.83 | 17,848 |
| 2016-07-01 | $19.09 | $19.22 | $18.88 | $18.88 | $16.48 | 8,414 |
| 2016-06-30 | $18.42 | $19.12 | $18.26 | $19.09 | $16.66 | 21,565 |
| 2016-06-29 | $18.50 | $19.03 | $18.38 | $18.55 | $16.19 | 12,489 |
| 2016-06-28 | $18.26 | $19.07 | $18.26 | $18.80 | $16.41 | 15,680 |
| 2016-06-27 | $17.81 | $18.57 | $17.56 | $18.25 | $15.93 | 50,590 |
| 2016-06-24 | $18.96 | $19.38 | $17.85 | $17.91 | $15.63 | 89,896 |
| 2016-06-23 | $19.95 | $19.95 | $19.39 | $19.52 | $17.04 | 12,101 |
| 2016-06-22 | $19.60 | $20.00 | $19.33 | $19.41 | $16.94 | 14,259 |
| 2016-06-21 | $19.06 | $19.67 | $19.06 | $19.50 | $17.02 | 9,063 |
| 2016-06-20 | $19.56 | $19.80 | $19.06 | $19.17 | $16.73 | 22,078 |
| 2016-06-17 | $19.17 | $19.74 | $18.73 | $19.16 | $16.72 | 61,102 |
| 2016-06-16 | $19.21 | $19.39 | $18.84 | $19.11 | $16.68 | 17,168 |
| 2016-06-15 | $19.05 | $19.52 | $18.91 | $19.24 | $16.79 | 7,819 |
| 2016-06-14 | $18.79 | $19.18 | $18.74 | $18.88 | $16.48 | 16,242 |
| 2016-06-13 | $19.95 | $19.95 | $18.81 | $18.84 | $16.45 | 20,973 |
| 2016-06-10 | $19.85 | $20.29 | $19.42 | $19.83 | $17.31 | 12,203 |
| 2016-06-09 | $19.86 | $20.18 | $19.86 | $19.96 | $17.42 | 14,669 |
| 2016-06-08 | $20.21 | $20.27 | $19.89 | $20.08 | $17.53 | 13,726 |
| 2016-06-07 | $20.15 | $20.45 | $20.04 | $20.09 | $17.54 | 17,263 |
| 2016-06-06 | $19.02 | $20.43 | $19.02 | $20.24 | $17.67 | 35,927 |
| 2016-06-03 | $19.08 | $19.26 | $17.57 | $19.11 | $16.68 | 15,087 |
| 2016-06-02 | $18.22 | $19.28 | $18.22 | $19.17 | $16.73 | 16,232 |
| 2016-06-01 | $17.63 | $18.25 | $17.48 | $18.25 | $15.93 | 18,782 |
| 2016-05-31 | $17.87 | $17.96 | $16.68 | $17.70 | $15.45 | 23,397 |
| 2016-05-27 | $17.87 | $18.05 | $17.68 | $17.93 | $15.65 | 12,765 |
| 2016-05-26 | $18.03 | $18.19 | $17.62 | $17.92 | $15.64 | 15,453 |
| 2016-05-25 | $18.68 | $18.87 | $17.95 | $18.16 | $15.85 | 16,435 |
| 2016-05-24 | $18.16 | $18.75 | $17.90 | $18.68 | $16.31 | 16,461 |
| 2016-05-23 | $18.22 | $18.22 | $18.04 | $18.14 | $15.83 | 6,345 |
| 2016-05-20 | $17.96 | $18.31 | $17.53 | $18.22 | $15.90 | 11,978 |
| 2016-05-19 | $17.48 | $18.02 | $17.22 | $17.83 | $15.56 | 17,446 |
| 2016-05-18 | $17.09 | $17.22 | $16.87 | $17.11 | $14.94 | 16,687 |
| 2016-05-17 | $17.80 | $17.80 | $16.88 | $17.01 | $14.85 | 20,962 |
| 2016-05-16 | $17.92 | $18.42 | $17.63 | $17.87 | $15.60 | 15,109 |
| 2016-05-13 | $18.30 | $18.40 | $18.03 | $18.14 | $15.76 | 12,281 |
| 2016-05-12 | $18.45 | $18.48 | $18.15 | $18.29 | $15.89 | 14,389 |
| 2016-05-11 | $18.72 | $18.72 | $18.41 | $18.46 | $16.04 | 13,548 |
| 2016-05-10 | $18.50 | $19.10 | $18.48 | $18.77 | $16.31 | 21,627 |
| 2016-05-09 | $18.55 | $18.64 | $18.48 | $18.53 | $16.10 | 21,821 |
| 2016-05-06 | $18.47 | $18.63 | $18.24 | $18.55 | $16.12 | 14,170 |
| 2016-05-05 | $18.32 | $18.67 | $18.32 | $18.55 | $16.12 | 9,969 |
| 2016-05-04 | $18.28 | $18.82 | $18.22 | $18.51 | $16.08 | 20,692 |
| 2016-05-03 | $18.99 | $18.99 | $18.31 | $18.51 | $16.08 | 24,009 |
| 2016-05-02 | $19.22 | $19.25 | $18.36 | $19.04 | $16.54 | 17,676 |
| 2016-04-29 | $18.65 | $19.29 | $18.65 | $19.02 | $16.53 | 17,137 |
| 2016-04-28 | $18.05 | $18.90 | $18.05 | $18.65 | $16.20 | 26,099 |
| 2016-04-27 | $17.60 | $18.04 | $17.00 | $17.96 | $15.61 | 14,635 |
| 2016-04-26 | $17.55 | $18.05 | $16.91 | $17.93 | $15.58 | 14,052 |
| 2016-04-25 | $17.73 | $18.04 | $17.40 | $17.49 | $15.20 | 17,528 |
| 2016-04-22 | $17.85 | $18.19 | $17.67 | $17.91 | $15.56 | 22,384 |
| 2016-04-21 | $18.06 | $18.06 | $17.72 | $17.93 | $15.57 | 20,539 |
| 2016-04-20 | $17.84 | $18.10 | $17.74 | $17.96 | $15.60 | 14,932 |
| 2016-04-19 | $17.78 | $17.92 | $17.63 | $17.77 | $15.44 | 9,918 |
| 2016-04-18 | $17.47 | $17.94 | $16.92 | $17.77 | $15.44 | 11,710 |
| 2016-04-15 | $17.14 | $17.64 | $17.14 | $17.45 | $15.16 | 11,386 |
| 2016-04-14 | $16.96 | $17.26 | $16.96 | $17.21 | $14.95 | 6,077 |
| 2016-04-13 | $16.42 | $17.07 | $16.25 | $17.05 | $14.81 | 32,471 |
| 2016-04-12 | $16.19 | $16.66 | $16.19 | $16.44 | $14.28 | 25,228 |
| 2016-04-11 | $16.20 | $16.59 | $16.14 | $16.21 | $14.08 | 12,042 |
| 2016-04-08 | $16.45 | $16.62 | $16.16 | $16.21 | $14.08 | 15,976 |
| 2016-04-07 | $16.20 | $16.71 | $16.20 | $16.45 | $14.29 | 24,306 |
| 2016-04-06 | $16.77 | $17.00 | $15.79 | $16.39 | $14.24 | 19,723 |
| 2016-04-05 | $17.54 | $17.54 | $16.43 | $16.67 | $14.48 | 22,592 |
| 2016-04-04 | $17.50 | $17.81 | $17.13 | $17.14 | $14.89 | 15,434 |
| 2016-04-01 | $17.81 | $18.24 | $17.45 | $17.51 | $15.21 | 20,428 |
| 2016-03-31 | $18.08 | $18.08 | $17.80 | $17.82 | $15.48 | 15,173 |
| 2016-03-30 | $18.03 | $18.24 | $17.67 | $18.10 | $15.73 | 31,495 |
| 2016-03-29 | $17.49 | $18.16 | $17.23 | $18.03 | $15.67 | 25,995 |
| 2016-03-28 | $17.60 | $17.77 | $17.21 | $17.46 | $15.17 | 17,519 |
| 2016-03-24 | $17.55 | $17.70 | $17.25 | $17.51 | $15.21 | 25,704 |
| 2016-03-23 | $17.33 | $17.60 | $17.20 | $17.40 | $15.12 | 19,518 |
| 2016-03-22 | $17.38 | $17.69 | $17.31 | $17.52 | $15.22 | 15,626 |
| 2016-03-21 | $17.77 | $18.06 | $17.26 | $17.53 | $15.23 | 15,284 |
| 2016-03-18 | $17.73 | $18.00 | $17.34 | $17.91 | $15.56 | 28,050 |
| 2016-03-17 | $17.55 | $17.82 | $17.25 | $17.64 | $15.33 | 9,406 |
| 2016-03-16 | $17.29 | $17.64 | $17.29 | $17.55 | $15.25 | 14,654 |
| 2016-03-15 | $17.23 | $17.41 | $17.07 | $17.31 | $15.04 | 14,424 |
| 2016-03-14 | $17.65 | $17.80 | $17.62 | $17.64 | $15.33 | 5,232 |
| 2016-03-11 | $17.61 | $17.68 | $17.37 | $17.66 | $15.34 | 8,546 |
| 2016-03-10 | $17.60 | $17.60 | $17.32 | $17.42 | $15.14 | 7,619 |
| 2016-03-09 | $17.25 | $17.56 | $17.03 | $17.45 | $15.16 | 8,003 |
| 2016-03-08 | $17.42 | $17.44 | $17.10 | $17.25 | $14.99 | 16,593 |
| 2016-03-07 | $17.06 | $17.64 | $17.06 | $17.44 | $15.15 | 27,981 |
| 2016-03-04 | $17.52 | $17.76 | $17.15 | $17.57 | $15.27 | 42,663 |
| 2016-03-03 | $17.25 | $17.70 | $16.99 | $17.40 | $15.12 | 40,196 |
| 2016-03-02 | $17.52 | $17.59 | $17.01 | $17.37 | $15.09 | 34,056 |
| 2016-03-01 | $17.97 | $17.97 | $17.52 | $17.65 | $15.34 | 20,945 |
| 2016-02-29 | $18.25 | $18.25 | $17.66 | $17.75 | $15.42 | 16,245 |
| 2016-02-26 | $18.20 | $18.27 | $17.35 | $18.08 | $15.71 | 41,152 |
| 2016-02-25 | $18.20 | $18.20 | $17.60 | $18.10 | $15.73 | 13,449 |
| 2016-02-24 | $17.02 | $17.51 | $16.83 | $17.51 | $15.21 | 16,098 |
| 2016-02-23 | $16.90 | $17.34 | $16.67 | $17.27 | $15.01 | 23,808 |
| 2016-02-22 | $16.88 | $17.20 | $16.79 | $17.03 | $14.80 | 15,131 |
| 2016-02-19 | $16.85 | $17.20 | $16.58 | $16.82 | $14.61 | 11,743 |
| 2016-02-18 | $16.86 | $17.08 | $16.85 | $16.85 | $14.64 | 5,769 |
| 2016-02-17 | $17.00 | $17.19 | $16.54 | $16.99 | $14.76 | 19,377 |
| 2016-02-16 | $16.50 | $16.95 | $16.45 | $16.95 | $14.73 | 12,988 |
| 2016-02-12 | $16.30 | $16.46 | $16.18 | $16.44 | $14.28 | 4,902 |
| 2016-02-11 | $15.93 | $16.28 | $15.85 | $16.25 | $14.05 | 9,371 |
| 2016-02-10 | $16.21 | $16.50 | $15.91 | $16.35 | $14.14 | 8,367 |
| 2016-02-09 | $15.95 | $16.57 | $15.95 | $16.15 | $13.96 | 12,597 |
| 2016-02-08 | $16.11 | $16.28 | $15.79 | $16.20 | $14.01 | 12,257 |
| 2016-02-05 | $16.88 | $16.88 | $16.25 | $16.35 | $14.14 | 20,695 |
| 2016-02-04 | $17.01 | $17.35 | $16.39 | $16.86 | $14.58 | 34,208 |
| 2016-02-03 | $17.19 | $17.52 | $16.07 | $17.03 | $14.72 | 18,819 |
| 2016-02-02 | $17.07 | $17.44 | $16.81 | $17.00 | $14.70 | 17,769 |
| 2016-02-01 | $17.52 | $17.91 | $16.81 | $17.69 | $15.29 | 13,518 |
| 2016-01-29 | $16.00 | $17.83 | $16.00 | $17.83 | $15.41 | 30,930 |
| 2016-01-28 | $16.15 | $16.15 | $15.67 | $16.04 | $13.87 | 57,341 |
| 2016-01-27 | $16.01 | $16.01 | $15.32 | $15.66 | $13.54 | 21,505 |
| 2016-01-26 | $15.61 | $15.83 | $15.42 | $15.73 | $13.60 | 13,789 |
| 2016-01-25 | $15.49 | $16.06 | $15.29 | $15.54 | $13.44 | 15,792 |
| 2016-01-22 | $15.33 | $15.78 | $15.21 | $15.59 | $13.48 | 18,866 |
| 2016-01-21 | $15.03 | $15.77 | $14.93 | $15.22 | $13.16 | 19,271 |
| 2016-01-20 | $15.42 | $15.45 | $13.71 | $15.01 | $12.98 | 71,579 |
| 2016-01-19 | $15.65 | $15.75 | $15.45 | $15.69 | $13.56 | 30,788 |
| 2016-01-15 | $16.27 | $16.58 | $15.50 | $15.71 | $13.58 | 51,158 |
| 2016-01-14 | $16.92 | $17.09 | $16.57 | $16.71 | $14.45 | 26,871 |
| 2016-01-13 | $17.24 | $17.25 | $16.68 | $16.92 | $14.63 | 26,196 |
| 2016-01-12 | $17.11 | $17.37 | $16.74 | $17.28 | $14.94 | 35,927 |
| 2016-01-11 | $16.84 | $17.19 | $16.05 | $17.08 | $14.77 | 16,806 |
| 2016-01-08 | $17.15 | $17.19 | $16.74 | $16.95 | $14.65 | 19,799 |
| 2016-01-07 | $16.69 | $17.14 | $16.69 | $17.00 | $14.70 | 30,987 |
| 2016-01-06 | $16.51 | $17.16 | $16.51 | $17.01 | $14.71 | 31,048 |
| 2016-01-05 | $16.01 | $16.75 | $16.01 | $16.65 | $14.39 | 25,122 |
| 2016-01-04 | $16.60 | $16.85 | $16.20 | $16.37 | $14.15 | 25,085 |
| 2015-12-31 | $16.76 | $17.21 | $16.46 | $16.98 | $14.68 | 28,209 |
| 2015-12-30 | $16.39 | $17.35 | $16.06 | $16.86 | $14.58 | 28,589 |
| 2015-12-29 | $16.15 | $16.58 | $15.63 | $16.54 | $14.30 | 19,159 |
| 2015-12-28 | $16.23 | $16.23 | $15.60 | $15.95 | $13.79 | 11,627 |
| 2015-12-24 | $16.42 | $16.50 | $16.25 | $16.33 | $14.12 | 6,760 |
| 2015-12-23 | $15.90 | $16.47 | $15.61 | $16.36 | $14.14 | 20,728 |
| 2015-12-22 | $15.75 | $15.82 | $15.52 | $15.82 | $13.68 | 29,791 |
| 2015-12-21 | $15.95 | $16.00 | $15.48 | $15.93 | $13.77 | 37,627 |
| 2015-12-18 | $16.10 | $16.22 | $15.50 | $15.85 | $13.70 | 68,648 |
| 2015-12-17 | $16.64 | $16.75 | $16.03 | $16.20 | $14.01 | 53,835 |
| 2015-12-16 | $16.31 | $16.72 | $16.11 | $16.70 | $14.44 | 32,352 |
| 2015-12-15 | $16.38 | $18.01 | $15.98 | $16.20 | $14.01 | 22,521 |
| 2015-12-14 | $16.48 | $16.48 | $15.86 | $16.28 | $14.07 | 24,737 |
| 2015-12-11 | $16.64 | $17.00 | $16.43 | $16.51 | $14.27 | 21,216 |
| 2015-12-10 | $17.41 | $17.41 | $16.70 | $17.00 | $14.70 | 22,959 |
| 2015-12-09 | $16.90 | $17.13 | $16.56 | $16.97 | $14.67 | 24,382 |
| 2015-12-08 | $16.87 | $17.26 | $16.26 | $17.01 | $14.71 | 16,686 |
| 2015-12-07 | $17.19 | $18.90 | $16.95 | $17.10 | $14.78 | 36,397 |
| 2015-12-04 | $17.21 | $18.15 | $17.20 | $17.20 | $14.87 | 64,327 |
| 2015-12-03 | $18.24 | $18.61 | $16.86 | $17.13 | $14.81 | 60,480 |
| 2015-12-02 | $18.42 | $18.85 | $18.01 | $18.18 | $15.72 | 50,910 |
| 2015-12-01 | $18.70 | $18.70 | $18.24 | $18.39 | $15.90 | 26,991 |
| 2015-11-30 | $17.40 | $18.68 | $17.22 | $18.49 | $15.99 | 29,698 |
| 2015-11-27 | $17.33 | $17.48 | $17.22 | $17.47 | $15.10 | 4,394 |
| 2015-11-25 | $17.26 | $17.40 | $17.08 | $17.23 | $14.90 | 40,207 |
| 2015-11-24 | $16.97 | $17.50 | $16.97 | $17.33 | $14.98 | 28,621 |
| 2015-11-23 | $17.63 | $17.68 | $17.26 | $17.30 | $14.96 | 18,276 |
| 2015-11-20 | $17.90 | $18.22 | $17.37 | $17.51 | $15.14 | 22,197 |
| 2015-11-19 | $17.95 | $18.14 | $17.67 | $17.76 | $15.35 | 13,466 |
| 2015-11-18 | $17.64 | $17.94 | $17.52 | $17.91 | $15.48 | 17,997 |
| 2015-11-17 | $17.50 | $17.82 | $17.42 | $17.64 | $15.25 | 26,668 |
| 2015-11-16 | $17.37 | $17.75 | $17.30 | $17.57 | $15.19 | 22,589 |
| 2015-11-13 | $17.34 | $17.59 | $17.15 | $17.51 | $15.07 | 14,290 |
| 2015-11-12 | $17.32 | $17.56 | $17.00 | $17.45 | $15.02 | 28,346 |
| 2015-11-11 | $17.37 | $17.61 | $16.93 | $17.35 | $14.93 | 17,872 |
| 2015-11-10 | $17.31 | $17.55 | $17.31 | $17.40 | $14.97 | 18,486 |
| 2015-11-09 | $17.36 | $17.51 | $17.22 | $17.38 | $14.96 | 22,191 |
| 2015-11-06 | $17.34 | $17.64 | $17.19 | $17.59 | $15.14 | 14,094 |
| 2015-11-05 | $17.33 | $17.55 | $17.00 | $17.39 | $14.96 | 20,329 |
| 2015-11-04 | $17.24 | $17.59 | $17.11 | $17.42 | $14.99 | 9,099 |
| 2015-11-03 | $17.36 | $17.46 | $17.13 | $17.33 | $14.91 | 35,043 |
| 2015-11-02 | $17.08 | $17.49 | $17.05 | $17.39 | $14.96 | 37,752 |
| 2015-10-30 | $17.09 | $17.47 | $16.96 | $17.04 | $14.66 | 80,212 |
| 2015-10-29 | $16.41 | $17.14 | $16.41 | $17.02 | $14.65 | 61,985 |
| 2015-10-28 | $16.54 | $16.94 | $16.12 | $16.89 | $14.53 | 84,156 |
| 2015-10-27 | $18.02 | $18.30 | $16.60 | $16.74 | $14.40 | 31,933 |
| 2015-10-26 | $19.09 | $19.09 | $18.28 | $18.37 | $15.81 | 12,167 |
| 2015-10-23 | $19.20 | $19.40 | $18.34 | $18.93 | $16.29 | 41,603 |
| 2015-10-22 | $19.75 | $19.75 | $19.44 | $19.63 | $16.89 | 11,583 |
| 2015-10-21 | $19.67 | $19.82 | $19.26 | $19.81 | $17.05 | 8,233 |
| 2015-10-20 | $19.27 | $19.80 | $19.05 | $19.68 | $16.93 | 15,328 |
| 2015-10-19 | $18.85 | $19.37 | $18.60 | $19.16 | $16.49 | 11,697 |
| 2015-10-16 | $19.22 | $19.29 | $18.83 | $18.92 | $16.28 | 17,496 |
| 2015-10-15 | $18.71 | $19.41 | $18.70 | $19.15 | $16.48 | 28,160 |
| 2015-10-14 | $18.96 | $19.77 | $18.79 | $18.90 | $16.26 | 21,187 |
| 2015-10-13 | $19.76 | $19.80 | $19.30 | $19.32 | $16.63 | 18,341 |
| 2015-10-12 | $18.93 | $19.88 | $18.55 | $19.82 | $17.06 | 27,538 |
| 2015-10-09 | $18.95 | $19.10 | $18.21 | $18.82 | $16.19 | 11,198 |
| 2015-10-08 | $18.06 | $18.96 | $17.97 | $18.85 | $16.22 | 18,495 |
| 2015-10-07 | $18.10 | $18.11 | $17.57 | $18.03 | $15.52 | 22,058 |
| 2015-10-06 | $17.91 | $18.15 | $17.88 | $18.01 | $15.50 | 11,871 |
| 2015-10-05 | $17.49 | $18.24 | $17.40 | $18.11 | $15.58 | 29,187 |
| 2015-10-02 | $17.50 | $17.52 | $17.12 | $17.50 | $15.06 | 21,619 |
| 2015-10-01 | $17.85 | $18.02 | $17.44 | $17.59 | $15.14 | 42,301 |
| 2015-09-30 | $17.35 | $17.96 | $17.10 | $17.93 | $15.43 | 36,359 |
| 2015-09-29 | $17.03 | $17.33 | $16.70 | $17.09 | $14.71 | 44,890 |
| 2015-09-28 | $17.34 | $17.34 | $16.84 | $16.88 | $14.53 | 38,493 |
| 2015-09-25 | $17.88 | $18.00 | $17.27 | $17.28 | $14.87 | 16,121 |
| 2015-09-24 | $17.72 | $18.04 | $17.71 | $17.87 | $15.38 | 25,168 |
| 2015-09-23 | $17.97 | $18.08 | $17.79 | $17.97 | $15.46 | 14,331 |
| 2015-09-22 | $17.48 | $18.08 | $17.30 | $17.92 | $15.42 | 25,705 |
| 2015-09-21 | $17.68 | $18.22 | $17.64 | $17.71 | $15.24 | 31,779 |
| 2015-09-18 | $17.87 | $17.91 | $17.56 | $17.67 | $15.21 | 26,924 |
| 2015-09-17 | $17.36 | $18.12 | $16.63 | $17.87 | $15.38 | 22,876 |
| 2015-09-16 | $17.15 | $17.75 | $17.15 | $17.75 | $15.27 | 19,003 |
| 2015-09-15 | $17.05 | $17.19 | $16.93 | $17.19 | $14.79 | 7,963 |
| 2015-09-14 | $16.99 | $17.08 | $16.65 | $16.93 | $14.57 | 10,595 |
| 2015-09-11 | $16.74 | $17.15 | $16.74 | $17.15 | $14.76 | 6,913 |
| 2015-09-10 | $17.14 | $17.40 | $16.63 | $16.85 | $14.50 | 12,584 |
| 2015-09-09 | $17.50 | $17.50 | $16.99 | $17.12 | $14.73 | 19,618 |
| 2015-09-08 | $17.36 | $17.48 | $16.96 | $17.47 | $15.03 | 22,265 |
| 2015-09-04 | $16.75 | $17.04 | $16.75 | $16.95 | $14.59 | 17,222 |
| 2015-09-03 | $17.16 | $17.16 | $16.84 | $17.01 | $14.64 | 13,086 |
| 2015-09-02 | $17.18 | $17.36 | $16.85 | $17.18 | $14.78 | 22,041 |
| 2015-09-01 | $16.57 | $17.10 | $16.57 | $16.81 | $14.47 | 31,417 |
| 2015-08-31 | $17.14 | $17.38 | $16.71 | $16.98 | $14.61 | 23,676 |
| 2015-08-28 | $16.97 | $17.39 | $16.75 | $17.09 | $14.71 | 34,667 |
| 2015-08-27 | $16.79 | $17.41 | $16.46 | $17.00 | $14.63 | 26,083 |
| 2015-08-26 | $16.73 | $16.75 | $16.20 | $16.62 | $14.30 | 14,802 |
| 2015-08-25 | $16.40 | $16.59 | $16.30 | $16.49 | $14.19 | 31,731 |
| 2015-08-24 | $16.10 | $16.40 | $15.65 | $16.20 | $13.94 | 39,084 |
Superior Group of Companies Inc. (SGC) News Headlines
.jpg)
.jpg)
See 132-year-old shipwreck found in Lake Superior
The Great Lakes Shipwreck Historical Society discovered the wreckage of “The Western Reserve” that sank 132 years ago in Lake Superior. The tragic ev…
cnn.com March 11, 2025.jpg)
Explorers discover wreckage of cargo ship that sank in Lake Superior more than 130 years ago
Twenty years before the Titanic changed maritime history, another ship touted as the next great technological feat set sail on the Great Lakes.
cnn.com March 12, 2025Recent Superior Group of Companies Inc. (SGC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Superior Group of Companies Inc. (SGC) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |