UNIFI Inc (UFI) Exchange: NYSE
Data as of May 9, 2025
$4.68 ($-0.04) -0.85%
UNIFI Inc - Daily Information
Click for more stock information on UNIFI Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.74 |
| Previous Close | $4.68 |
| High | $4.78 |
| Low | $4.61 |
| Adjusted Open | $4.74 |
| Previous Adjusted Close | $4.68 |
| Adjusted High | $4.78 |
| Adjusted Low | $4.61 |
About UNIFI Inc (UFI)
UNIFI Inc (UFI), headquartered in Greensboro, North Carolina, manufactures and sells recycled, multifiber textile products. Founded in 1971, UNIFI has grown to be one of the most respected and recognized names in the textiles industry. UNIFI's brands include, Repreve® recycled fibers, Sorbtek® performance fabric and AIO Performance Solutions®. Through its vertically integrated manufacturing model and technologically advanced production processes, UNIFI creates unique and differentiated products which set it apart from its competition. In the past 5 years, the company has witnessed a 15% growth in revenues and an 11% increase in employee count.
Invest in UNIFI Inc (UFI)
Historical Stock Data for UNIFI Inc (UFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $4.74 | $4.78 | $4.61 | $4.68 | $4.68 | 42,444 |
| 2025-05-08 | $4.64 | $4.77 | $4.59 | $4.72 | $4.72 | 33,945 |
| 2025-05-07 | $4.77 | $4.78 | $4.59 | $4.62 | $4.62 | 30,117 |
| 2025-05-06 | $4.74 | $4.83 | $4.70 | $4.73 | $4.73 | 36,095 |
| 2025-05-05 | $5.08 | $5.13 | $4.40 | $4.68 | $4.68 | 401,801 |
| 2025-05-02 | $5.12 | $5.19 | $4.93 | $5.14 | $5.14 | 97,225 |
| 2025-05-01 | $4.74 | $5.54 | $4.74 | $5.04 | $5.04 | 147,698 |
| 2025-04-30 | $5.17 | $5.19 | $5.05 | $5.09 | $5.09 | 41,344 |
| 2025-04-29 | $5.30 | $5.40 | $5.11 | $5.18 | $5.18 | 46,466 |
| 2025-04-28 | $5.54 | $5.57 | $5.30 | $5.35 | $5.35 | 24,595 |
| 2025-04-25 | $5.33 | $5.45 | $5.18 | $5.44 | $5.44 | 49,211 |
| 2025-04-24 | $5.32 | $5.54 | $5.26 | $5.42 | $5.42 | 60,956 |
| 2025-04-23 | $5.33 | $5.53 | $5.19 | $5.31 | $5.31 | 62,275 |
| 2025-04-22 | $5.33 | $5.34 | $5.03 | $5.17 | $5.17 | 77,382 |
| 2025-04-21 | $5.26 | $5.38 | $5.12 | $5.25 | $5.25 | 61,292 |
| 2025-04-17 | $5.37 | $5.68 | $5.07 | $5.30 | $5.30 | 221,031 |
| 2025-04-16 | $4.71 | $4.86 | $4.57 | $4.62 | $4.62 | 51,022 |
| 2025-04-15 | $4.76 | $4.92 | $4.60 | $4.67 | $4.67 | 67,967 |
| 2025-04-14 | $4.65 | $4.82 | $4.60 | $4.82 | $4.82 | 93,753 |
| 2025-04-11 | $4.69 | $4.80 | $4.58 | $4.64 | $4.64 | 112,121 |
| 2025-04-10 | $4.61 | $4.69 | $4.44 | $4.69 | $4.69 | 87,444 |
| 2025-04-09 | $4.30 | $4.59 | $4.25 | $4.53 | $4.53 | 71,147 |
| 2025-04-08 | $4.56 | $4.65 | $4.25 | $4.32 | $4.32 | 84,761 |
| 2025-04-07 | $4.59 | $4.60 | $4.46 | $4.46 | $4.46 | 65,776 |
| 2025-04-04 | $4.56 | $4.74 | $4.49 | $4.71 | $4.71 | 34,453 |
| 2025-04-03 | $4.70 | $4.70 | $4.59 | $4.67 | $4.67 | 56,297 |
| 2025-04-02 | $4.70 | $4.97 | $4.70 | $4.86 | $4.86 | 38,212 |
| 2025-04-01 | $4.81 | $4.83 | $4.60 | $4.70 | $4.70 | 38,631 |
| 2025-03-31 | $4.67 | $4.87 | $4.67 | $4.81 | $4.81 | 30,339 |
| 2025-03-28 | $4.84 | $5.04 | $4.67 | $4.69 | $4.69 | 53,480 |
| 2025-03-27 | $4.82 | $4.91 | $4.78 | $4.90 | $4.90 | 24,201 |
| 2025-03-26 | $4.75 | $4.96 | $4.70 | $4.80 | $4.80 | 55,990 |
| 2025-03-25 | $4.95 | $4.99 | $4.75 | $4.75 | $4.75 | 66,346 |
| 2025-03-24 | $5.10 | $5.10 | $4.86 | $4.96 | $4.96 | 63,368 |
| 2025-03-21 | $4.94 | $5.07 | $4.93 | $4.99 | $4.99 | 57,983 |
| 2025-03-20 | $4.98 | $5.07 | $4.83 | $5.04 | $5.04 | 44,172 |
| 2025-03-19 | $5.16 | $5.16 | $4.88 | $4.98 | $4.98 | 72,696 |
| 2025-03-18 | $4.96 | $5.19 | $4.90 | $5.18 | $5.18 | 64,891 |
| 2025-03-17 | $5.07 | $5.23 | $4.93 | $4.96 | $4.96 | 50,250 |
| 2025-03-14 | $5.12 | $5.16 | $4.95 | $5.15 | $5.15 | 31,951 |
| 2025-03-13 | $5.14 | $5.14 | $4.89 | $5.09 | $5.09 | 120,525 |
| 2025-03-12 | $5.23 | $5.32 | $5.06 | $5.21 | $5.21 | 38,544 |
| 2025-03-11 | $5.25 | $5.31 | $5.02 | $5.26 | $5.26 | 50,578 |
| 2025-03-10 | $5.46 | $5.49 | $5.25 | $5.27 | $5.27 | 62,977 |
| 2025-03-07 | $5.27 | $5.47 | $5.25 | $5.47 | $5.47 | 45,866 |
| 2025-03-06 | $5.45 | $5.54 | $5.26 | $5.30 | $5.30 | 28,955 |
| 2025-03-05 | $5.36 | $5.56 | $5.27 | $5.51 | $5.51 | 35,584 |
| 2025-03-04 | $5.37 | $5.49 | $5.25 | $5.36 | $5.36 | 68,268 |
| 2025-03-03 | $5.65 | $5.70 | $5.34 | $5.41 | $5.41 | 60,195 |
| 2025-02-28 | $5.64 | $5.68 | $5.51 | $5.67 | $5.67 | 31,266 |
| 2025-02-27 | $5.71 | $5.77 | $5.54 | $5.69 | $5.69 | 123,636 |
| 2025-02-26 | $5.61 | $5.70 | $5.55 | $5.69 | $5.69 | 54,442 |
| 2025-02-25 | $5.43 | $5.59 | $5.42 | $5.55 | $5.55 | 41,465 |
| 2025-02-24 | $5.68 | $5.68 | $5.39 | $5.42 | $5.42 | 79,659 |
| 2025-02-21 | $5.82 | $5.82 | $5.55 | $5.58 | $5.58 | 61,135 |
| 2025-02-20 | $5.97 | $5.97 | $5.67 | $5.72 | $5.72 | 29,041 |
| 2025-02-19 | $5.82 | $5.99 | $5.75 | $5.95 | $5.95 | 52,487 |
| 2025-02-18 | $5.89 | $5.93 | $5.65 | $5.83 | $5.83 | 71,221 |
| 2025-02-14 | $5.72 | $6.03 | $5.61 | $5.82 | $5.82 | 92,912 |
| 2025-02-13 | $5.13 | $5.78 | $5.13 | $5.65 | $5.65 | 164,523 |
| 2025-02-12 | $5.16 | $5.18 | $5.05 | $5.08 | $5.08 | 102,261 |
| 2025-02-11 | $5.59 | $5.63 | $5.16 | $5.16 | $5.16 | 132,675 |
| 2025-02-10 | $5.62 | $5.63 | $5.48 | $5.56 | $5.56 | 102,262 |
| 2025-02-07 | $5.54 | $5.68 | $5.51 | $5.59 | $5.59 | 103,184 |
| 2025-02-06 | $5.46 | $5.67 | $5.25 | $5.61 | $5.61 | 280,324 |
| 2025-02-05 | $6.27 | $6.27 | $6.18 | $6.24 | $6.24 | 21,026 |
| 2025-02-04 | $6.26 | $6.30 | $6.15 | $6.20 | $6.20 | 33,302 |
| 2025-02-03 | $6.20 | $6.36 | $6.20 | $6.25 | $6.25 | 55,432 |
| 2025-01-31 | $6.22 | $6.33 | $6.12 | $6.33 | $6.33 | 55,435 |
| 2025-01-30 | $6.36 | $6.36 | $6.13 | $6.16 | $6.16 | 32,211 |
| 2025-01-29 | $6.08 | $6.32 | $6.03 | $6.29 | $6.29 | 52,317 |
| 2025-01-28 | $6.10 | $6.16 | $5.99 | $6.01 | $6.01 | 54,470 |
| 2025-01-27 | $6.20 | $6.20 | $5.96 | $6.03 | $6.03 | 63,795 |
| 2025-01-24 | $6.07 | $6.26 | $5.92 | $6.18 | $6.18 | 50,196 |
| 2025-01-23 | $5.92 | $6.14 | $5.84 | $6.14 | $6.14 | 92,561 |
| 2025-01-22 | $6.26 | $6.27 | $5.99 | $6.01 | $6.01 | 84,131 |
| 2025-01-21 | $6.36 | $6.36 | $6.13 | $6.19 | $6.19 | 37,314 |
| 2025-01-17 | $6.14 | $6.49 | $6.14 | $6.26 | $6.26 | 73,155 |
| 2025-01-16 | $5.82 | $6.25 | $5.70 | $6.17 | $6.17 | 63,936 |
| 2025-01-15 | $5.78 | $5.93 | $5.64 | $5.89 | $5.89 | 37,068 |
| 2025-01-14 | $5.67 | $5.80 | $5.56 | $5.67 | $5.67 | 32,534 |
| 2025-01-13 | $5.67 | $5.74 | $5.62 | $5.66 | $5.66 | 27,008 |
| 2025-01-10 | $5.90 | $5.90 | $5.71 | $5.72 | $5.72 | 46,832 |
| 2025-01-08 | $5.94 | $6.05 | $5.91 | $5.97 | $5.97 | 36,149 |
| 2025-01-07 | $6.07 | $6.19 | $5.92 | $6.04 | $6.04 | 44,177 |
| 2025-01-06 | $6.18 | $6.18 | $6.03 | $6.13 | $6.13 | 56,183 |
| 2025-01-03 | $6.09 | $6.12 | $6.00 | $6.09 | $6.09 | 18,198 |
| 2025-01-02 | $6.33 | $6.33 | $5.94 | $6.03 | $6.03 | 73,537 |
| 2024-12-31 | $5.76 | $6.31 | $5.73 | $6.25 | $6.25 | 137,069 |
| 2024-12-30 | $5.62 | $5.79 | $5.54 | $5.72 | $5.72 | 58,735 |
| 2024-12-27 | $5.74 | $5.87 | $5.60 | $5.71 | $5.71 | 99,605 |
| 2024-12-26 | $5.54 | $5.79 | $5.52 | $5.75 | $5.75 | 86,868 |
| 2024-12-24 | $5.55 | $5.62 | $5.52 | $5.60 | $5.60 | 19,468 |
| 2024-12-23 | $5.52 | $5.64 | $5.50 | $5.56 | $5.56 | 69,713 |
| 2024-12-20 | $5.56 | $5.62 | $5.51 | $5.52 | $5.52 | 122,796 |
| 2024-12-19 | $5.50 | $5.58 | $5.48 | $5.52 | $5.52 | 64,817 |
| 2024-12-18 | $5.60 | $5.64 | $5.49 | $5.51 | $5.51 | 67,304 |
| 2024-12-17 | $5.56 | $5.65 | $5.47 | $5.59 | $5.59 | 66,995 |
| 2024-12-16 | $5.53 | $5.58 | $5.45 | $5.52 | $5.52 | 52,508 |
| 2024-12-13 | $5.55 | $5.58 | $5.45 | $5.53 | $5.53 | 61,189 |
| 2024-12-12 | $5.49 | $5.55 | $5.45 | $5.50 | $5.50 | 37,175 |
| 2024-12-11 | $5.44 | $5.56 | $5.44 | $5.47 | $5.47 | 36,084 |
| 2024-12-10 | $5.56 | $5.57 | $5.49 | $5.49 | $5.49 | 56,845 |
| 2024-12-09 | $5.50 | $5.58 | $5.43 | $5.51 | $5.51 | 51,137 |
| 2024-12-06 | $5.70 | $5.70 | $5.48 | $5.54 | $5.54 | 39,961 |
| 2024-12-05 | $5.57 | $5.67 | $5.48 | $5.60 | $5.60 | 39,711 |
| 2024-12-04 | $5.68 | $5.68 | $5.51 | $5.61 | $5.61 | 27,519 |
| 2024-12-03 | $5.70 | $5.71 | $5.50 | $5.61 | $5.61 | 37,044 |
| 2024-12-02 | $5.49 | $5.75 | $5.42 | $5.71 | $5.71 | 105,796 |
| 2024-11-29 | $5.65 | $5.67 | $5.51 | $5.56 | $5.56 | 21,492 |
| 2024-11-27 | $5.54 | $5.61 | $5.50 | $5.57 | $5.57 | 33,019 |
| 2024-11-26 | $5.66 | $5.66 | $5.46 | $5.58 | $5.58 | 42,238 |
| 2024-11-25 | $5.65 | $5.66 | $5.54 | $5.60 | $5.60 | 55,516 |
| 2024-11-22 | $5.75 | $5.81 | $5.50 | $5.55 | $5.55 | 72,455 |
| 2024-11-21 | $5.57 | $5.93 | $5.57 | $5.72 | $5.72 | 80,947 |
| 2024-11-20 | $5.64 | $5.64 | $5.50 | $5.59 | $5.59 | 21,018 |
| 2024-11-19 | $5.63 | $5.72 | $5.54 | $5.62 | $5.62 | 36,764 |
| 2024-11-18 | $5.71 | $5.77 | $5.63 | $5.63 | $5.63 | 58,403 |
| 2024-11-15 | $5.63 | $5.65 | $5.54 | $5.60 | $5.60 | 48,300 |
| 2024-11-14 | $5.74 | $5.74 | $5.50 | $5.65 | $5.65 | 67,113 |
| 2024-11-13 | $5.84 | $5.85 | $5.53 | $5.68 | $5.68 | 109,044 |
| 2024-11-12 | $5.91 | $5.94 | $5.78 | $5.80 | $5.80 | 34,601 |
| 2024-11-11 | $6.00 | $6.02 | $5.75 | $5.90 | $5.90 | 86,024 |
| 2024-11-08 | $6.18 | $6.20 | $6.00 | $6.00 | $6.00 | 63,787 |
| 2024-11-07 | $6.41 | $6.45 | $6.21 | $6.21 | $6.21 | 41,607 |
| 2024-11-06 | $6.41 | $6.41 | $6.26 | $6.32 | $6.32 | 52,208 |
| 2024-11-05 | $6.31 | $6.46 | $6.21 | $6.23 | $6.23 | 37,313 |
| 2024-11-04 | $6.29 | $6.46 | $6.29 | $6.41 | $6.41 | 44,752 |
| 2024-11-01 | $6.14 | $6.42 | $6.00 | $6.30 | $6.30 | 56,492 |
| 2024-10-31 | $6.50 | $6.60 | $5.91 | $6.12 | $6.12 | 176,333 |
| 2024-10-30 | $6.89 | $6.97 | $6.73 | $6.88 | $6.88 | 34,232 |
| 2024-10-29 | $6.80 | $6.97 | $6.73 | $6.84 | $6.84 | 36,108 |
| 2024-10-28 | $7.00 | $7.10 | $6.86 | $6.90 | $6.90 | 25,712 |
| 2024-10-25 | $7.09 | $7.15 | $6.82 | $6.84 | $6.84 | 19,797 |
| 2024-10-24 | $7.00 | $7.00 | $6.81 | $6.98 | $6.98 | 24,084 |
| 2024-10-23 | $6.85 | $6.97 | $6.71 | $6.92 | $6.92 | 27,315 |
| 2024-10-22 | $6.93 | $6.98 | $6.89 | $6.90 | $6.90 | 16,494 |
| 2024-10-21 | $7.00 | $7.04 | $6.82 | $6.87 | $6.87 | 37,144 |
| 2024-10-18 | $7.00 | $7.42 | $6.95 | $7.09 | $7.09 | 122,232 |
| 2024-10-17 | $6.91 | $6.91 | $6.81 | $6.87 | $6.87 | 46,036 |
| 2024-10-16 | $7.03 | $7.03 | $6.80 | $6.91 | $6.91 | 45,216 |
| 2024-10-15 | $7.36 | $7.40 | $6.90 | $6.90 | $6.90 | 33,780 |
| 2024-10-14 | $6.99 | $7.55 | $6.92 | $7.35 | $7.35 | 55,573 |
| 2024-10-11 | $6.94 | $6.95 | $6.80 | $6.92 | $6.92 | 51,339 |
| 2024-10-10 | $6.71 | $6.98 | $6.64 | $6.91 | $6.91 | 19,315 |
| 2024-10-09 | $6.98 | $7.04 | $6.73 | $6.76 | $6.76 | 28,873 |
| 2024-10-08 | $6.66 | $7.01 | $6.59 | $6.89 | $6.89 | 46,933 |
| 2024-10-07 | $6.81 | $6.81 | $6.43 | $6.58 | $6.58 | 47,644 |
| 2024-10-04 | $6.63 | $6.78 | $6.56 | $6.74 | $6.74 | 55,533 |
| 2024-10-03 | $6.81 | $6.87 | $6.60 | $6.63 | $6.63 | 25,249 |
| 2024-10-02 | $6.84 | $7.01 | $6.84 | $6.91 | $6.91 | 16,530 |
| 2024-10-01 | $7.30 | $7.30 | $6.89 | $6.89 | $6.89 | 50,414 |
| 2024-09-30 | $7.46 | $7.46 | $7.14 | $7.34 | $7.34 | 28,133 |
| 2024-09-27 | $7.26 | $7.40 | $7.17 | $7.40 | $7.40 | 26,600 |
| 2024-09-26 | $7.00 | $7.33 | $7.00 | $7.15 | $7.15 | 42,360 |
| 2024-09-25 | $6.92 | $7.19 | $6.88 | $6.91 | $6.91 | 178,927 |
| 2024-09-24 | $7.18 | $7.24 | $6.92 | $6.92 | $6.92 | 118,723 |
| 2024-09-23 | $7.63 | $7.66 | $7.10 | $7.19 | $7.19 | 72,090 |
| 2024-09-20 | $7.59 | $7.85 | $7.57 | $7.70 | $7.70 | 68,280 |
| 2024-09-19 | $7.17 | $7.74 | $7.17 | $7.59 | $7.59 | 60,073 |
| 2024-09-18 | $7.39 | $7.54 | $7.12 | $7.12 | $7.12 | 75,361 |
| 2024-09-17 | $6.67 | $7.38 | $6.66 | $7.32 | $7.32 | 64,197 |
| 2024-09-16 | $6.56 | $6.65 | $6.36 | $6.63 | $6.63 | 62,116 |
| 2024-09-13 | $6.62 | $6.62 | $6.41 | $6.51 | $6.51 | 45,891 |
| 2024-09-12 | $6.51 | $6.65 | $6.49 | $6.53 | $6.53 | 35,386 |
| 2024-09-11 | $6.47 | $6.63 | $6.41 | $6.60 | $6.60 | 19,077 |
| 2024-09-10 | $6.66 | $6.76 | $6.43 | $6.58 | $6.58 | 55,133 |
| 2024-09-09 | $6.91 | $6.98 | $6.69 | $6.69 | $6.69 | 37,799 |
| 2024-09-06 | $6.84 | $7.04 | $6.84 | $6.93 | $6.93 | 25,185 |
| 2024-09-05 | $6.73 | $6.93 | $6.69 | $6.85 | $6.85 | 21,071 |
| 2024-09-04 | $6.70 | $6.91 | $6.63 | $6.65 | $6.65 | 29,012 |
| 2024-09-03 | $6.89 | $6.95 | $6.56 | $6.61 | $6.61 | 59,767 |
| 2024-08-30 | $7.07 | $7.07 | $6.74 | $6.83 | $6.83 | 49,761 |
| 2024-08-29 | $7.08 | $7.28 | $6.98 | $7.03 | $7.03 | 43,014 |
| 2024-08-28 | $7.04 | $7.40 | $7.00 | $7.28 | $7.28 | 45,178 |
| 2024-08-27 | $7.82 | $7.91 | $7.07 | $7.15 | $7.15 | 68,784 |
| 2024-08-26 | $7.36 | $7.82 | $7.23 | $7.75 | $7.75 | 59,042 |
| 2024-08-23 | $6.90 | $7.29 | $6.70 | $7.26 | $7.26 | 132,137 |
| 2024-08-22 | $6.05 | $7.00 | $6.05 | $6.85 | $6.85 | 404,108 |
| 2024-08-21 | $5.54 | $5.90 | $5.54 | $5.85 | $5.85 | 81,165 |
| 2024-08-20 | $5.65 | $5.65 | $5.48 | $5.52 | $5.52 | 39,483 |
| 2024-08-19 | $5.58 | $5.64 | $5.50 | $5.61 | $5.61 | 44,089 |
| 2024-08-16 | $5.64 | $5.64 | $5.51 | $5.52 | $5.52 | 35,491 |
| 2024-08-15 | $5.68 | $5.68 | $5.50 | $5.63 | $5.63 | 35,190 |
| 2024-08-14 | $5.64 | $5.67 | $5.51 | $5.56 | $5.56 | 50,591 |
| 2024-08-13 | $5.58 | $5.64 | $5.51 | $5.61 | $5.61 | 49,686 |
| 2024-08-12 | $5.62 | $5.63 | $5.55 | $5.59 | $5.59 | 54,852 |
| 2024-08-09 | $5.65 | $5.76 | $5.52 | $5.59 | $5.59 | 33,092 |
| 2024-08-08 | $5.63 | $5.81 | $5.60 | $5.70 | $5.70 | 39,553 |
| 2024-08-07 | $5.66 | $5.68 | $5.56 | $5.62 | $5.62 | 40,836 |
| 2024-08-06 | $5.59 | $5.65 | $5.46 | $5.59 | $5.59 | 69,564 |
| 2024-08-05 | $5.51 | $5.64 | $5.43 | $5.58 | $5.58 | 42,769 |
| 2024-08-02 | $5.71 | $5.71 | $5.60 | $5.67 | $5.67 | 43,297 |
| 2024-08-01 | $5.63 | $5.84 | $5.52 | $5.80 | $5.80 | 57,375 |
| 2024-07-31 | $5.98 | $5.98 | $5.63 | $5.63 | $5.63 | 64,090 |
| 2024-07-30 | $6.16 | $6.20 | $5.95 | $5.97 | $5.97 | 25,162 |
| 2024-07-29 | $6.18 | $6.24 | $6.15 | $6.18 | $6.18 | 27,066 |
| 2024-07-26 | $6.23 | $6.29 | $6.08 | $6.17 | $6.17 | 38,562 |
| 2024-07-25 | $6.14 | $6.20 | $6.09 | $6.13 | $6.13 | 24,997 |
| 2024-07-24 | $6.14 | $6.24 | $5.97 | $6.09 | $6.09 | 35,118 |
| 2024-07-23 | $5.99 | $6.16 | $5.98 | $6.12 | $6.12 | 26,972 |
| 2024-07-22 | $5.90 | $6.00 | $5.84 | $5.95 | $5.95 | 15,370 |
| 2024-07-19 | $5.94 | $5.95 | $5.79 | $5.90 | $5.90 | 22,234 |
| 2024-07-18 | $6.06 | $6.12 | $5.87 | $5.89 | $5.89 | 40,457 |
| 2024-07-17 | $5.84 | $6.10 | $5.74 | $6.07 | $6.07 | 55,168 |
| 2024-07-16 | $5.81 | $5.95 | $5.71 | $5.83 | $5.83 | 62,367 |
| 2024-07-15 | $5.73 | $5.90 | $5.73 | $5.75 | $5.75 | 79,345 |
| 2024-07-12 | $5.76 | $5.88 | $5.70 | $5.76 | $5.76 | 73,008 |
| 2024-07-11 | $5.85 | $5.85 | $5.68 | $5.70 | $5.70 | 119,528 |
| 2024-07-10 | $5.70 | $5.77 | $5.64 | $5.72 | $5.72 | 33,141 |
| 2024-07-09 | $5.67 | $5.70 | $5.60 | $5.68 | $5.68 | 53,814 |
| 2024-07-08 | $5.63 | $5.71 | $5.60 | $5.67 | $5.67 | 37,256 |
| 2024-07-05 | $5.68 | $5.76 | $5.58 | $5.63 | $5.63 | 12,355 |
| 2024-07-03 | $5.66 | $5.70 | $5.56 | $5.64 | $5.64 | 16,802 |
| 2024-07-02 | $5.72 | $5.72 | $5.60 | $5.65 | $5.65 | 54,701 |
| 2024-07-01 | $5.88 | $5.88 | $5.67 | $5.74 | $5.74 | 83,757 |
| 2024-06-28 | $5.67 | $5.90 | $5.54 | $5.89 | $5.89 | 60,864 |
| 2024-06-27 | $5.85 | $5.85 | $5.69 | $5.74 | $5.74 | 32,236 |
| 2024-06-26 | $5.89 | $6.03 | $5.76 | $5.91 | $5.91 | 89,626 |
| 2024-06-25 | $5.62 | $5.96 | $5.51 | $5.79 | $5.79 | 76,592 |
| 2024-06-24 | $5.60 | $5.71 | $5.60 | $5.68 | $5.68 | 33,514 |
| 2024-06-21 | $5.66 | $5.68 | $5.46 | $5.62 | $5.62 | 75,818 |
| 2024-06-20 | $5.47 | $5.72 | $5.47 | $5.66 | $5.66 | 31,419 |
| 2024-06-18 | $5.50 | $5.68 | $5.50 | $5.50 | $5.50 | 50,938 |
| 2024-06-17 | $5.66 | $5.82 | $5.46 | $5.49 | $5.49 | 58,993 |
| 2024-06-14 | $5.70 | $5.75 | $5.66 | $5.74 | $5.74 | 30,972 |
| 2024-06-13 | $5.72 | $5.78 | $5.71 | $5.72 | $5.72 | 27,516 |
| 2024-06-12 | $5.81 | $5.99 | $5.73 | $5.76 | $5.76 | 46,756 |
| 2024-06-11 | $6.00 | $6.00 | $5.75 | $5.76 | $5.76 | 29,787 |
| 2024-06-10 | $6.11 | $6.11 | $5.98 | $5.99 | $5.99 | 11,598 |
| 2024-06-07 | $6.18 | $6.33 | $6.01 | $6.11 | $6.11 | 56,731 |
| 2024-06-06 | $6.40 | $6.45 | $6.23 | $6.29 | $6.29 | 29,370 |
| 2024-06-05 | $6.51 | $6.52 | $6.34 | $6.48 | $6.48 | 24,623 |
| 2024-06-04 | $6.48 | $6.66 | $6.37 | $6.54 | $6.54 | 33,404 |
| 2024-06-03 | $6.48 | $6.54 | $6.20 | $6.45 | $6.45 | 41,129 |
| 2024-05-31 | $6.70 | $6.70 | $6.50 | $6.55 | $6.55 | 24,228 |
| 2024-05-30 | $6.76 | $6.78 | $6.63 | $6.69 | $6.69 | 42,362 |
| 2024-05-29 | $6.50 | $6.75 | $6.43 | $6.74 | $6.74 | 44,416 |
| 2024-05-28 | $6.71 | $6.71 | $6.43 | $6.55 | $6.55 | 36,884 |
| 2024-05-24 | $6.58 | $6.66 | $6.42 | $6.61 | $6.61 | 84,864 |
| 2024-05-23 | $6.85 | $6.85 | $6.42 | $6.52 | $6.52 | 37,971 |
| 2024-05-22 | $6.20 | $6.79 | $6.20 | $6.77 | $6.77 | 83,651 |
| 2024-05-21 | $6.22 | $6.31 | $6.20 | $6.29 | $6.29 | 24,758 |
| 2024-05-20 | $6.46 | $6.46 | $6.23 | $6.29 | $6.29 | 22,314 |
| 2024-05-17 | $6.47 | $6.52 | $6.31 | $6.48 | $6.48 | 39,617 |
| 2024-05-16 | $5.70 | $6.50 | $5.70 | $6.49 | $6.49 | 140,292 |
| 2024-05-15 | $5.67 | $5.80 | $5.67 | $5.70 | $5.70 | 81,831 |
| 2024-05-14 | $5.90 | $5.93 | $5.65 | $5.66 | $5.66 | 79,986 |
| 2024-05-13 | $6.10 | $6.10 | $5.88 | $5.93 | $5.93 | 80,351 |
| 2024-05-10 | $6.39 | $6.58 | $6.00 | $6.14 | $6.14 | 75,400 |
| 2024-05-09 | $5.50 | $6.43 | $5.45 | $6.42 | $6.42 | 179,331 |
| 2024-05-08 | $5.54 | $5.55 | $5.41 | $5.52 | $5.52 | 61,276 |
| 2024-05-07 | $5.66 | $5.66 | $5.53 | $5.53 | $5.53 | 33,657 |
| 2024-05-06 | $5.54 | $5.63 | $5.49 | $5.61 | $5.61 | 74,851 |
| 2024-05-03 | $5.94 | $6.00 | $5.55 | $5.55 | $5.55 | 87,417 |
| 2024-05-02 | $5.85 | $5.91 | $5.83 | $5.85 | $5.85 | 25,224 |
| 2024-05-01 | $5.95 | $6.10 | $5.78 | $5.83 | $5.83 | 58,934 |
| 2024-04-30 | $5.80 | $5.97 | $5.68 | $5.97 | $5.97 | 152,724 |
| 2024-04-29 | $5.85 | $5.85 | $5.72 | $5.79 | $5.79 | 39,054 |
| 2024-04-26 | $5.87 | $5.94 | $5.78 | $5.80 | $5.80 | 35,471 |
| 2024-04-25 | $5.78 | $5.82 | $5.67 | $5.82 | $5.82 | 18,081 |
| 2024-04-24 | $5.74 | $5.82 | $5.72 | $5.80 | $5.80 | 18,508 |
| 2024-04-23 | $5.70 | $5.82 | $5.70 | $5.79 | $5.79 | 47,011 |
| 2024-04-22 | $5.58 | $5.71 | $5.55 | $5.70 | $5.70 | 60,157 |
| 2024-04-19 | $5.58 | $5.63 | $5.54 | $5.54 | $5.54 | 77,224 |
| 2024-04-18 | $5.64 | $5.64 | $5.56 | $5.62 | $5.62 | 44,187 |
| 2024-04-17 | $5.70 | $5.71 | $5.55 | $5.63 | $5.63 | 94,043 |
| 2024-04-16 | $5.75 | $5.75 | $5.66 | $5.73 | $5.73 | 64,581 |
| 2024-04-15 | $5.84 | $5.84 | $5.65 | $5.78 | $5.78 | 53,813 |
| 2024-04-12 | $5.79 | $5.89 | $5.71 | $5.79 | $5.79 | 69,282 |
| 2024-04-11 | $5.81 | $5.89 | $5.77 | $5.82 | $5.82 | 40,776 |
| 2024-04-10 | $5.75 | $5.81 | $5.75 | $5.80 | $5.80 | 30,130 |
| 2024-04-09 | $5.88 | $5.88 | $5.82 | $5.85 | $5.85 | 25,756 |
| 2024-04-08 | $5.81 | $5.87 | $5.79 | $5.85 | $5.85 | 24,673 |
| 2024-04-05 | $5.88 | $5.91 | $5.73 | $5.83 | $5.83 | 61,054 |
| 2024-04-04 | $5.82 | $5.84 | $5.72 | $5.84 | $5.84 | 185,061 |
| 2024-04-03 | $5.80 | $5.92 | $5.70 | $5.71 | $5.71 | 43,377 |
| 2024-04-02 | $5.70 | $5.91 | $5.66 | $5.82 | $5.82 | 104,110 |
| 2024-04-01 | $6.02 | $6.08 | $5.79 | $5.80 | $5.80 | 93,928 |
| 2024-03-28 | $5.76 | $6.41 | $5.76 | $5.99 | $5.99 | 200,151 |
| 2024-03-27 | $5.65 | $5.86 | $5.59 | $5.82 | $5.82 | 212,936 |
| 2024-03-26 | $5.66 | $5.66 | $5.59 | $5.59 | $5.59 | 122,125 |
| 2024-03-25 | $5.74 | $5.74 | $5.62 | $5.63 | $5.63 | 53,374 |
| 2024-03-22 | $5.73 | $5.76 | $5.70 | $5.74 | $5.74 | 29,714 |
| 2024-03-21 | $5.76 | $5.76 | $5.71 | $5.71 | $5.71 | 43,975 |
| 2024-03-20 | $5.58 | $5.77 | $5.58 | $5.74 | $5.74 | 93,627 |
| 2024-03-19 | $5.69 | $5.74 | $5.61 | $5.61 | $5.61 | 46,065 |
| 2024-03-18 | $5.68 | $5.78 | $5.68 | $5.69 | $5.69 | 49,450 |
| 2024-03-15 | $5.72 | $5.77 | $5.66 | $5.68 | $5.68 | 77,852 |
| 2024-03-14 | $5.80 | $5.84 | $5.70 | $5.77 | $5.77 | 192,189 |
| 2024-03-13 | $5.86 | $6.00 | $5.80 | $5.80 | $5.80 | 70,954 |
| 2024-03-12 | $5.89 | $5.94 | $5.81 | $5.88 | $5.88 | 62,547 |
| 2024-03-11 | $5.86 | $6.00 | $5.86 | $5.92 | $5.92 | 34,612 |
| 2024-03-08 | $5.89 | $6.05 | $5.80 | $5.87 | $5.87 | 185,359 |
| 2024-03-07 | $5.78 | $5.90 | $5.76 | $5.85 | $5.85 | 25,758 |
| 2024-03-06 | $5.67 | $5.76 | $5.63 | $5.72 | $5.72 | 68,617 |
| 2024-03-05 | $5.73 | $5.77 | $5.65 | $5.67 | $5.67 | 70,421 |
| 2024-03-04 | $5.86 | $5.88 | $5.77 | $5.78 | $5.78 | 38,446 |
| 2024-03-01 | $5.86 | $5.89 | $5.79 | $5.86 | $5.86 | 42,600 |
| 2024-02-29 | $5.86 | $5.94 | $5.76 | $5.88 | $5.88 | 66,628 |
| 2024-02-28 | $5.75 | $5.91 | $5.75 | $5.84 | $5.84 | 53,542 |
| 2024-02-27 | $5.84 | $5.89 | $5.77 | $5.79 | $5.79 | 41,998 |
| 2024-02-26 | $5.77 | $5.94 | $5.77 | $5.80 | $5.80 | 40,289 |
| 2024-02-23 | $5.78 | $5.85 | $5.72 | $5.82 | $5.82 | 57,482 |
| 2024-02-22 | $5.75 | $5.83 | $5.72 | $5.81 | $5.81 | 60,652 |
| 2024-02-21 | $5.84 | $5.87 | $5.72 | $5.80 | $5.80 | 100,677 |
| 2024-02-20 | $5.92 | $5.96 | $5.86 | $5.86 | $5.86 | 28,590 |
| 2024-02-16 | $6.00 | $6.02 | $5.95 | $5.95 | $5.95 | 30,018 |
| 2024-02-15 | $6.04 | $6.04 | $5.95 | $6.02 | $6.02 | 36,431 |
| 2024-02-14 | $5.96 | $6.04 | $5.88 | $6.04 | $6.04 | 38,266 |
| 2024-02-13 | $5.87 | $6.00 | $5.85 | $5.95 | $5.95 | 110,019 |
| 2024-02-12 | $6.00 | $6.09 | $5.90 | $5.96 | $5.96 | 105,849 |
| 2024-02-09 | $5.89 | $6.00 | $5.88 | $5.99 | $5.99 | 66,156 |
| 2024-02-08 | $6.03 | $6.10 | $5.89 | $5.89 | $5.89 | 86,974 |
| 2024-02-07 | $6.05 | $6.10 | $5.92 | $6.00 | $6.00 | 144,147 |
| 2024-02-06 | $6.10 | $6.10 | $5.95 | $6.02 | $6.02 | 58,397 |
| 2024-02-05 | $6.10 | $6.11 | $5.94 | $6.09 | $6.09 | 161,705 |
| 2024-02-02 | $6.00 | $6.12 | $5.81 | $6.11 | $6.11 | 240,588 |
| 2024-02-01 | $6.43 | $6.44 | $5.97 | $6.05 | $6.05 | 113,263 |
| 2024-01-31 | $6.42 | $6.55 | $6.27 | $6.32 | $6.32 | 82,193 |
| 2024-01-30 | $6.45 | $6.50 | $6.33 | $6.43 | $6.43 | 93,057 |
| 2024-01-29 | $6.21 | $6.65 | $6.21 | $6.56 | $6.56 | 96,859 |
| 2024-01-26 | $6.23 | $6.27 | $6.12 | $6.19 | $6.19 | 68,780 |
| 2024-01-25 | $6.22 | $6.25 | $6.15 | $6.17 | $6.17 | 69,252 |
| 2024-01-24 | $6.26 | $6.26 | $6.03 | $6.13 | $6.13 | 97,335 |
| 2024-01-23 | $6.39 | $6.39 | $6.16 | $6.16 | $6.16 | 50,333 |
| 2024-01-22 | $6.22 | $6.41 | $6.22 | $6.26 | $6.26 | 57,476 |
| 2024-01-19 | $6.24 | $6.26 | $6.12 | $6.26 | $6.26 | 61,413 |
| 2024-01-18 | $6.25 | $6.33 | $6.15 | $6.25 | $6.25 | 81,281 |
| 2024-01-17 | $6.26 | $6.31 | $6.15 | $6.25 | $6.25 | 142,606 |
| 2024-01-16 | $6.62 | $6.62 | $6.26 | $6.33 | $6.33 | 140,327 |
| 2024-01-12 | $6.79 | $6.79 | $6.64 | $6.65 | $6.65 | 53,801 |
| 2024-01-11 | $6.80 | $6.80 | $6.65 | $6.70 | $6.70 | 47,404 |
| 2024-01-10 | $6.80 | $6.99 | $6.60 | $6.90 | $6.90 | 95,551 |
| 2024-01-09 | $6.95 | $7.08 | $6.75 | $6.80 | $6.80 | 155,453 |
| 2024-01-08 | $6.76 | $7.38 | $6.58 | $7.02 | $7.02 | 465,046 |
| 2024-01-05 | $6.56 | $6.63 | $6.36 | $6.46 | $6.46 | 56,510 |
| 2024-01-04 | $6.52 | $6.65 | $6.38 | $6.50 | $6.50 | 99,870 |
| 2024-01-03 | $6.60 | $6.71 | $6.46 | $6.57 | $6.57 | 65,146 |
| 2024-01-02 | $6.60 | $6.84 | $6.60 | $6.61 | $6.61 | 109,656 |
| 2023-12-29 | $6.89 | $7.00 | $6.61 | $6.66 | $6.66 | 231,322 |
| 2023-12-28 | $6.74 | $7.08 | $6.50 | $6.80 | $6.80 | 398,521 |
| 2023-12-27 | $6.14 | $6.28 | $6.07 | $6.17 | $6.17 | 142,734 |
| 2023-12-26 | $6.30 | $6.35 | $6.17 | $6.18 | $6.18 | 122,022 |
| 2023-12-22 | $6.20 | $6.41 | $6.18 | $6.33 | $6.33 | 84,245 |
| 2023-12-21 | $6.26 | $6.33 | $6.19 | $6.24 | $6.24 | 97,048 |
| 2023-12-20 | $6.28 | $6.38 | $6.16 | $6.25 | $6.25 | 49,062 |
| 2023-12-19 | $6.20 | $6.38 | $6.18 | $6.26 | $6.26 | 76,344 |
| 2023-12-18 | $6.35 | $6.46 | $6.18 | $6.30 | $6.30 | 82,168 |
| 2023-12-15 | $6.40 | $6.45 | $6.18 | $6.32 | $6.32 | 66,731 |
| 2023-12-14 | $6.26 | $6.42 | $6.25 | $6.35 | $6.35 | 67,668 |
| 2023-12-13 | $6.20 | $6.26 | $6.16 | $6.17 | $6.17 | 133,683 |
| 2023-12-12 | $6.27 | $6.38 | $6.16 | $6.18 | $6.18 | 47,316 |
| 2023-12-11 | $6.29 | $6.35 | $6.18 | $6.28 | $6.28 | 66,490 |
| 2023-12-08 | $6.30 | $6.40 | $6.24 | $6.34 | $6.34 | 66,098 |
| 2023-12-07 | $6.40 | $6.43 | $6.25 | $6.36 | $6.36 | 72,219 |
| 2023-12-06 | $6.36 | $6.49 | $6.27 | $6.34 | $6.34 | 65,915 |
| 2023-12-05 | $6.38 | $6.44 | $6.35 | $6.40 | $6.40 | 38,013 |
| 2023-12-04 | $6.50 | $6.56 | $6.36 | $6.46 | $6.46 | 57,873 |
| 2023-12-01 | $6.41 | $6.59 | $6.41 | $6.52 | $6.52 | 45,030 |
| 2023-11-30 | $6.53 | $6.77 | $6.41 | $6.50 | $6.50 | 39,028 |
| 2023-11-29 | $6.62 | $6.73 | $6.49 | $6.58 | $6.58 | 61,005 |
| 2023-11-28 | $6.89 | $6.98 | $6.49 | $6.62 | $6.62 | 225,785 |
| 2023-11-27 | $6.52 | $6.95 | $6.52 | $6.89 | $6.89 | 127,643 |
| 2023-11-24 | $6.52 | $6.68 | $6.47 | $6.63 | $6.63 | 15,042 |
| 2023-11-22 | $6.30 | $6.53 | $6.30 | $6.49 | $6.49 | 64,309 |
| 2023-11-21 | $6.51 | $6.56 | $6.30 | $6.33 | $6.33 | 57,437 |
| 2023-11-20 | $6.61 | $6.74 | $6.55 | $6.58 | $6.58 | 47,212 |
| 2023-11-17 | $6.60 | $6.69 | $6.51 | $6.63 | $6.63 | 24,671 |
| 2023-11-16 | $6.60 | $6.60 | $6.51 | $6.58 | $6.58 | 30,758 |
| 2023-11-15 | $6.78 | $6.85 | $6.65 | $6.73 | $6.73 | 51,747 |
| 2023-11-14 | $6.63 | $6.79 | $6.60 | $6.75 | $6.75 | 43,843 |
| 2023-11-13 | $6.54 | $6.60 | $6.38 | $6.49 | $6.49 | 28,640 |
| 2023-11-10 | $6.35 | $6.67 | $6.30 | $6.64 | $6.64 | 42,724 |
| 2023-11-09 | $6.34 | $6.40 | $6.23 | $6.38 | $6.38 | 34,048 |
| 2023-11-08 | $6.32 | $6.41 | $6.29 | $6.35 | $6.35 | 46,558 |
| 2023-11-07 | $6.45 | $6.48 | $6.31 | $6.31 | $6.31 | 38,591 |
| 2023-11-06 | $6.54 | $6.61 | $6.34 | $6.49 | $6.49 | 47,497 |
| 2023-11-03 | $6.21 | $6.72 | $6.17 | $6.61 | $6.61 | 79,362 |
| 2023-11-02 | $6.29 | $6.54 | $5.97 | $6.02 | $6.02 | 169,981 |
| 2023-11-01 | $6.76 | $6.76 | $6.51 | $6.55 | $6.55 | 54,407 |
| 2023-10-31 | $6.66 | $6.76 | $6.66 | $6.72 | $6.72 | 28,434 |
| 2023-10-30 | $6.61 | $6.72 | $6.54 | $6.71 | $6.71 | 31,897 |
| 2023-10-27 | $6.66 | $6.66 | $6.50 | $6.55 | $6.55 | 44,091 |
| 2023-10-26 | $6.56 | $6.66 | $6.44 | $6.55 | $6.55 | 34,729 |
| 2023-10-25 | $6.55 | $6.61 | $6.51 | $6.60 | $6.60 | 37,417 |
| 2023-10-24 | $6.60 | $6.64 | $6.46 | $6.62 | $6.62 | 43,681 |
| 2023-10-23 | $6.40 | $6.59 | $6.40 | $6.51 | $6.51 | 36,440 |
| 2023-10-20 | $6.46 | $6.48 | $6.35 | $6.46 | $6.46 | 53,711 |
| 2023-10-19 | $6.53 | $6.55 | $6.47 | $6.47 | $6.47 | 21,333 |
| 2023-10-18 | $6.66 | $6.71 | $6.46 | $6.49 | $6.49 | 51,896 |
| 2023-10-17 | $6.73 | $6.81 | $6.56 | $6.63 | $6.63 | 110,004 |
| 2023-10-16 | $6.76 | $6.89 | $6.61 | $6.74 | $6.74 | 79,155 |
| 2023-10-13 | $6.76 | $6.76 | $6.53 | $6.65 | $6.65 | 30,789 |
| 2023-10-12 | $6.68 | $6.74 | $6.60 | $6.69 | $6.69 | 101,820 |
| 2023-10-11 | $6.76 | $6.81 | $6.65 | $6.74 | $6.74 | 28,437 |
| 2023-10-10 | $6.76 | $6.95 | $6.72 | $6.74 | $6.74 | 40,281 |
| 2023-10-09 | $6.73 | $6.80 | $6.56 | $6.73 | $6.73 | 40,274 |
| 2023-10-06 | $6.75 | $6.87 | $6.65 | $6.80 | $6.80 | 40,106 |
| 2023-10-05 | $6.81 | $6.85 | $6.68 | $6.84 | $6.84 | 51,406 |
| 2023-10-04 | $6.87 | $6.90 | $6.77 | $6.86 | $6.86 | 25,713 |
| 2023-10-03 | $6.92 | $6.94 | $6.86 | $6.88 | $6.88 | 58,167 |
| 2023-10-02 | $6.93 | $7.02 | $6.72 | $6.98 | $6.98 | 104,133 |
| 2023-09-29 | $7.03 | $7.11 | $6.78 | $7.10 | $7.10 | 50,687 |
| 2023-09-28 | $6.74 | $6.98 | $6.74 | $6.92 | $6.92 | 38,841 |
| 2023-09-27 | $6.92 | $7.08 | $6.80 | $6.82 | $6.82 | 41,267 |
| 2023-09-26 | $6.82 | $6.88 | $6.70 | $6.86 | $6.86 | 94,136 |
| 2023-09-25 | $6.77 | $6.97 | $6.67 | $6.86 | $6.86 | 47,244 |
| 2023-09-22 | $6.94 | $7.05 | $6.85 | $6.85 | $6.85 | 40,432 |
| 2023-09-21 | $6.98 | $7.04 | $6.80 | $6.94 | $6.94 | 60,338 |
| 2023-09-20 | $7.08 | $7.15 | $6.93 | $7.06 | $7.06 | 44,131 |
| 2023-09-19 | $7.00 | $7.11 | $6.94 | $7.05 | $7.05 | 75,616 |
| 2023-09-18 | $7.12 | $7.26 | $6.94 | $6.96 | $6.96 | 61,435 |
| 2023-09-15 | $7.00 | $7.18 | $6.98 | $7.11 | $7.11 | 114,266 |
| 2023-09-14 | $7.00 | $7.06 | $6.89 | $7.06 | $7.06 | 57,018 |
| 2023-09-13 | $6.88 | $6.96 | $6.77 | $6.87 | $6.87 | 66,044 |
| 2023-09-12 | $6.96 | $7.00 | $6.85 | $6.86 | $6.86 | 58,882 |
| 2023-09-11 | $6.84 | $7.01 | $6.84 | $6.94 | $6.94 | 66,708 |
| 2023-09-08 | $6.92 | $7.01 | $6.76 | $6.80 | $6.80 | 68,214 |
| 2023-09-07 | $6.87 | $6.93 | $6.71 | $6.92 | $6.92 | 123,047 |
| 2023-09-06 | $6.89 | $7.00 | $6.85 | $6.93 | $6.93 | 55,347 |
| 2023-09-05 | $7.05 | $7.06 | $6.75 | $6.89 | $6.89 | 85,239 |
| 2023-09-01 | $6.93 | $7.14 | $6.90 | $7.10 | $7.10 | 113,452 |
| 2023-08-31 | $7.04 | $7.29 | $6.82 | $6.94 | $6.94 | 174,102 |
| 2023-08-30 | $6.73 | $6.96 | $6.66 | $6.68 | $6.68 | 120,970 |
| 2023-08-29 | $6.43 | $6.78 | $6.39 | $6.73 | $6.73 | 169,558 |
| 2023-08-28 | $6.10 | $6.59 | $6.10 | $6.46 | $6.46 | 360,604 |
| 2023-08-25 | $5.94 | $6.14 | $5.94 | $6.03 | $6.03 | 264,942 |
| 2023-08-24 | $7.25 | $7.35 | $5.85 | $6.02 | $6.02 | 851,393 |
| 2023-08-23 | $7.26 | $7.40 | $7.25 | $7.25 | $7.25 | 155,593 |
| 2023-08-22 | $7.26 | $7.37 | $7.25 | $7.32 | $7.32 | 56,805 |
| 2023-08-21 | $7.25 | $7.40 | $7.25 | $7.31 | $7.31 | 117,354 |
| 2023-08-18 | $7.35 | $7.49 | $7.26 | $7.26 | $7.26 | 89,844 |
| 2023-08-17 | $7.56 | $7.72 | $7.34 | $7.36 | $7.36 | 54,492 |
| 2023-08-16 | $7.45 | $7.63 | $7.27 | $7.54 | $7.54 | 138,973 |
| 2023-08-15 | $7.51 | $7.61 | $7.36 | $7.48 | $7.48 | 82,211 |
| 2023-08-14 | $7.56 | $7.63 | $7.41 | $7.54 | $7.54 | 59,290 |
| 2023-08-11 | $7.52 | $7.76 | $7.52 | $7.64 | $7.64 | 71,591 |
| 2023-08-10 | $7.42 | $7.57 | $7.35 | $7.52 | $7.52 | 58,161 |
| 2023-08-09 | $7.59 | $7.62 | $7.34 | $7.39 | $7.39 | 58,393 |
| 2023-08-08 | $7.46 | $7.62 | $7.31 | $7.59 | $7.59 | 104,049 |
| 2023-08-07 | $7.47 | $7.64 | $7.42 | $7.59 | $7.59 | 96,833 |
| 2023-08-04 | $7.93 | $7.99 | $7.48 | $7.49 | $7.49 | 89,443 |
| 2023-08-03 | $7.75 | $7.93 | $7.74 | $7.83 | $7.83 | 38,585 |
| 2023-08-02 | $7.81 | $7.81 | $7.63 | $7.74 | $7.74 | 66,869 |
| 2023-08-01 | $7.90 | $7.97 | $7.80 | $7.82 | $7.82 | 62,130 |
| 2023-07-31 | $8.20 | $8.32 | $7.88 | $7.91 | $7.91 | 77,537 |
| 2023-07-28 | $8.38 | $8.38 | $8.08 | $8.17 | $8.17 | 60,806 |
| 2023-07-27 | $8.07 | $8.26 | $8.01 | $8.16 | $8.16 | 67,041 |
| 2023-07-26 | $8.10 | $8.13 | $7.75 | $7.94 | $7.94 | 118,007 |
| 2023-07-25 | $8.15 | $8.17 | $7.99 | $8.04 | $8.04 | 78,681 |
| 2023-07-24 | $8.25 | $8.46 | $8.07 | $8.19 | $8.19 | 73,993 |
| 2023-07-21 | $8.27 | $8.35 | $8.21 | $8.24 | $8.24 | 66,899 |
| 2023-07-20 | $8.55 | $8.55 | $8.19 | $8.20 | $8.20 | 81,177 |
| 2023-07-19 | $8.66 | $8.72 | $8.45 | $8.55 | $8.55 | 84,164 |
| 2023-07-18 | $8.83 | $8.91 | $8.52 | $8.65 | $8.65 | 59,736 |
| 2023-07-17 | $8.12 | $8.97 | $8.12 | $8.80 | $8.80 | 255,185 |
| 2023-07-14 | $8.09 | $8.12 | $7.86 | $8.07 | $8.07 | 65,183 |
| 2023-07-13 | $8.07 | $8.15 | $7.97 | $8.09 | $8.09 | 74,003 |
| 2023-07-12 | $8.08 | $8.08 | $7.84 | $8.03 | $8.03 | 38,722 |
| 2023-07-11 | $8.02 | $8.02 | $7.80 | $7.92 | $7.92 | 75,359 |
| 2023-07-10 | $7.73 | $8.03 | $7.73 | $7.97 | $7.97 | 57,083 |
| 2023-07-07 | $7.71 | $7.86 | $7.67 | $7.77 | $7.77 | 110,977 |
| 2023-07-06 | $7.70 | $7.82 | $7.55 | $7.73 | $7.73 | 144,810 |
| 2023-07-05 | $8.07 | $8.07 | $7.77 | $7.79 | $7.79 | 119,009 |
| 2023-07-03 | $8.12 | $8.25 | $7.97 | $8.06 | $8.06 | 43,509 |
| 2023-06-30 | $8.34 | $8.34 | $8.03 | $8.07 | $8.07 | 67,685 |
| 2023-06-29 | $8.20 | $8.44 | $8.12 | $8.27 | $8.27 | 74,568 |
| 2023-06-28 | $8.33 | $8.33 | $8.02 | $8.20 | $8.20 | 100,729 |
| 2023-06-27 | $7.95 | $8.39 | $7.89 | $8.32 | $8.32 | 159,622 |
| 2023-06-26 | $7.55 | $7.95 | $7.55 | $7.89 | $7.89 | 257,554 |
| 2023-06-23 | $7.14 | $7.72 | $7.14 | $7.53 | $7.53 | 2,203,468 |
| 2023-06-22 | $7.32 | $7.38 | $7.11 | $7.31 | $7.31 | 130,978 |
| 2023-06-21 | $7.25 | $7.36 | $7.08 | $7.30 | $7.30 | 157,369 |
| 2023-06-20 | $7.55 | $7.55 | $7.17 | $7.33 | $7.33 | 171,117 |
| 2023-06-16 | $7.70 | $7.70 | $7.37 | $7.50 | $7.50 | 177,114 |
| 2023-06-15 | $7.32 | $7.56 | $7.04 | $7.56 | $7.56 | 264,738 |
| 2023-06-14 | $7.41 | $7.70 | $7.34 | $7.39 | $7.39 | 157,302 |
| 2023-06-13 | $7.61 | $7.78 | $7.42 | $7.46 | $7.46 | 117,442 |
| 2023-06-12 | $7.58 | $7.58 | $7.26 | $7.34 | $7.34 | 135,226 |
| 2023-06-09 | $7.70 | $7.80 | $7.50 | $7.58 | $7.58 | 126,926 |
| 2023-06-08 | $7.80 | $7.86 | $7.53 | $7.77 | $7.77 | 140,686 |
| 2023-06-07 | $7.53 | $7.90 | $7.50 | $7.81 | $7.81 | 264,125 |
| 2023-06-06 | $7.10 | $7.60 | $7.10 | $7.44 | $7.44 | 256,696 |
| 2023-06-05 | $7.60 | $7.66 | $7.17 | $7.21 | $7.21 | 89,300 |
| 2023-06-02 | $7.41 | $7.75 | $7.41 | $7.73 | $7.73 | 145,820 |
| 2023-06-01 | $7.15 | $7.26 | $7.00 | $7.22 | $7.22 | 135,585 |
| 2023-05-31 | $7.27 | $7.30 | $7.03 | $7.21 | $7.21 | 139,337 |
| 2023-05-30 | $7.31 | $7.35 | $7.10 | $7.30 | $7.30 | 99,390 |
| 2023-05-26 | $7.09 | $7.31 | $7.07 | $7.29 | $7.29 | 69,320 |
| 2023-05-25 | $7.38 | $7.40 | $7.07 | $7.17 | $7.17 | 104,370 |
| 2023-05-24 | $7.76 | $7.88 | $7.35 | $7.39 | $7.39 | 132,293 |
| 2023-05-23 | $7.85 | $8.02 | $7.69 | $7.78 | $7.78 | 127,140 |
| 2023-05-22 | $8.13 | $8.18 | $7.83 | $7.85 | $7.85 | 207,202 |
| 2023-05-19 | $8.32 | $8.36 | $8.16 | $8.20 | $8.20 | 94,220 |
| 2023-05-18 | $8.35 | $8.44 | $8.26 | $8.39 | $8.39 | 57,903 |
| 2023-05-17 | $7.91 | $8.45 | $7.87 | $8.42 | $8.42 | 64,017 |
| 2023-05-16 | $7.85 | $7.87 | $7.64 | $7.84 | $7.84 | 160,112 |
| 2023-05-15 | $7.66 | $8.04 | $7.66 | $7.98 | $7.98 | 72,899 |
| 2023-05-12 | $7.76 | $7.84 | $7.59 | $7.72 | $7.72 | 100,806 |
| 2023-05-11 | $7.89 | $7.94 | $7.64 | $7.74 | $7.74 | 190,420 |
| 2023-05-10 | $8.17 | $8.28 | $7.79 | $7.95 | $7.95 | 152,842 |
| 2023-05-09 | $8.37 | $8.39 | $8.02 | $8.06 | $8.06 | 71,463 |
| 2023-05-08 | $8.39 | $8.66 | $8.39 | $8.49 | $8.49 | 89,258 |
| 2023-05-05 | $8.27 | $8.45 | $8.03 | $8.35 | $8.35 | 110,750 |
| 2023-05-04 | $9.34 | $9.34 | $8.07 | $8.22 | $8.22 | 234,379 |
| 2023-05-03 | $8.46 | $9.07 | $8.33 | $8.94 | $8.94 | 215,881 |
| 2023-05-02 | $8.36 | $8.50 | $8.01 | $8.44 | $8.44 | 172,870 |
| 2023-05-01 | $8.87 | $8.88 | $8.38 | $8.43 | $8.43 | 94,568 |
| 2023-04-28 | $8.63 | $8.88 | $8.63 | $8.78 | $8.78 | 98,082 |
| 2023-04-27 | $8.57 | $8.74 | $8.36 | $8.70 | $8.70 | 143,675 |
| 2023-04-26 | $8.52 | $8.79 | $8.35 | $8.53 | $8.53 | 177,521 |
| 2023-04-25 | $7.45 | $8.82 | $7.45 | $8.56 | $8.56 | 472,065 |
| 2023-04-24 | $7.44 | $7.51 | $7.14 | $7.28 | $7.28 | 286,673 |
| 2023-04-21 | $7.81 | $7.87 | $7.31 | $7.38 | $7.38 | 220,917 |
| 2023-04-20 | $7.87 | $7.93 | $7.72 | $7.80 | $7.80 | 74,288 |
| 2023-04-19 | $7.87 | $7.93 | $7.65 | $7.88 | $7.88 | 88,706 |
| 2023-04-18 | $7.83 | $8.02 | $7.81 | $7.88 | $7.88 | 151,218 |
| 2023-04-17 | $7.68 | $7.87 | $7.68 | $7.82 | $7.82 | 107,153 |
| 2023-04-14 | $7.94 | $8.02 | $7.53 | $7.71 | $7.71 | 122,154 |
| 2023-04-13 | $7.72 | $7.98 | $7.52 | $7.86 | $7.86 | 105,012 |
| 2023-04-12 | $7.94 | $8.10 | $7.67 | $7.68 | $7.68 | 121,921 |
| 2023-04-11 | $7.65 | $7.89 | $7.64 | $7.81 | $7.81 | 137,352 |
| 2023-04-10 | $7.41 | $7.63 | $7.41 | $7.57 | $7.57 | 95,171 |
| 2023-04-06 | $7.57 | $7.70 | $7.39 | $7.42 | $7.42 | 68,824 |
| 2023-04-05 | $7.76 | $7.79 | $7.45 | $7.58 | $7.58 | 110,217 |
| 2023-04-04 | $8.22 | $8.24 | $7.77 | $7.92 | $7.92 | 74,333 |
| 2023-04-03 | $8.18 | $8.41 | $8.10 | $8.22 | $8.22 | 109,146 |
| 2023-03-31 | $8.00 | $8.17 | $7.93 | $8.17 | $8.17 | 129,184 |
| 2023-03-30 | $7.81 | $8.06 | $7.78 | $7.91 | $7.91 | 123,640 |
| 2023-03-29 | $7.86 | $7.86 | $7.52 | $7.73 | $7.73 | 82,656 |
| 2023-03-28 | $7.34 | $7.83 | $7.34 | $7.71 | $7.71 | 109,311 |
| 2023-03-27 | $7.38 | $7.56 | $7.07 | $7.41 | $7.41 | 176,596 |
| 2023-03-24 | $7.58 | $7.60 | $7.20 | $7.27 | $7.27 | 134,292 |
| 2023-03-23 | $7.24 | $7.91 | $7.18 | $7.72 | $7.72 | 311,141 |
| 2023-03-22 | $7.92 | $7.96 | $7.14 | $7.15 | $7.15 | 277,645 |
| 2023-03-21 | $8.39 | $8.46 | $7.86 | $7.93 | $7.93 | 157,155 |
| 2023-03-20 | $8.26 | $8.33 | $8.14 | $8.23 | $8.23 | 96,356 |
| 2023-03-17 | $8.45 | $8.51 | $8.12 | $8.23 | $8.23 | 312,103 |
| 2023-03-16 | $8.11 | $8.55 | $8.11 | $8.51 | $8.51 | 165,926 |
| 2023-03-15 | $8.05 | $8.28 | $8.00 | $8.25 | $8.25 | 162,244 |
| 2023-03-14 | $8.01 | $8.34 | $7.95 | $8.25 | $8.25 | 268,723 |
| 2023-03-13 | $8.08 | $8.10 | $7.68 | $7.70 | $7.70 | 181,718 |
| 2023-03-10 | $9.20 | $9.25 | $8.08 | $8.21 | $8.21 | 293,169 |
| 2023-03-09 | $9.93 | $9.93 | $9.25 | $9.30 | $9.30 | 105,468 |
| 2023-03-08 | $10.17 | $10.20 | $9.60 | $9.83 | $9.83 | 124,171 |
| 2023-03-07 | $9.96 | $10.28 | $9.73 | $10.21 | $10.21 | 99,650 |
| 2023-03-06 | $10.49 | $10.49 | $9.96 | $9.98 | $9.98 | 252,871 |
| 2023-03-03 | $10.48 | $10.52 | $10.28 | $10.47 | $10.47 | 119,538 |
| 2023-03-02 | $10.21 | $10.53 | $10.21 | $10.47 | $10.47 | 92,115 |
| 2023-03-01 | $10.32 | $10.39 | $10.13 | $10.37 | $10.37 | 115,148 |
| 2023-02-28 | $10.38 | $10.50 | $10.27 | $10.35 | $10.35 | 68,551 |
| 2023-02-27 | $10.43 | $10.48 | $10.25 | $10.38 | $10.38 | 80,703 |
| 2023-02-24 | $10.29 | $10.43 | $10.18 | $10.38 | $10.38 | 102,389 |
| 2023-02-23 | $10.17 | $10.54 | $10.17 | $10.46 | $10.46 | 82,684 |
| 2023-02-22 | $10.14 | $10.31 | $9.94 | $10.13 | $10.13 | 71,674 |
| 2023-02-21 | $10.11 | $10.32 | $9.94 | $10.10 | $10.10 | 149,179 |
| 2023-02-17 | $10.09 | $10.36 | $9.90 | $10.25 | $10.25 | 94,551 |
| 2023-02-16 | $10.14 | $10.16 | $9.92 | $10.00 | $10.00 | 97,669 |
| 2023-02-15 | $9.61 | $10.36 | $9.61 | $10.19 | $10.19 | 103,939 |
| 2023-02-14 | $9.40 | $9.62 | $9.18 | $9.58 | $9.58 | 55,734 |
| 2023-02-13 | $9.03 | $9.49 | $8.90 | $9.47 | $9.47 | 63,450 |
| 2023-02-10 | $8.96 | $9.13 | $8.88 | $9.03 | $9.03 | 105,517 |
| 2023-02-09 | $9.43 | $9.47 | $8.99 | $9.04 | $9.04 | 82,015 |
| 2023-02-08 | $8.95 | $9.20 | $8.87 | $9.16 | $9.16 | 77,353 |
| 2023-02-07 | $8.84 | $8.96 | $8.56 | $8.94 | $8.94 | 79,441 |
| 2023-02-06 | $9.36 | $9.41 | $8.69 | $8.77 | $8.77 | 115,948 |
| 2023-02-03 | $9.65 | $9.85 | $9.35 | $9.41 | $9.41 | 161,759 |
| 2023-02-02 | $9.50 | $10.07 | $8.84 | $9.90 | $9.90 | 223,341 |
| 2023-02-01 | $8.56 | $9.00 | $8.56 | $8.82 | $8.82 | 120,614 |
| 2023-01-31 | $8.17 | $8.56 | $8.17 | $8.55 | $8.55 | 55,341 |
| 2023-01-30 | $8.20 | $8.32 | $8.08 | $8.15 | $8.15 | 89,316 |
| 2023-01-27 | $8.35 | $8.36 | $8.21 | $8.29 | $8.29 | 60,466 |
| 2023-01-26 | $8.37 | $8.37 | $8.08 | $8.34 | $8.34 | 78,095 |
| 2023-01-25 | $8.05 | $8.35 | $7.95 | $8.32 | $8.32 | 71,239 |
| 2023-01-24 | $8.13 | $8.34 | $8.13 | $8.15 | $8.15 | 72,264 |
| 2023-01-23 | $8.03 | $8.22 | $7.99 | $8.06 | $8.06 | 117,276 |
| 2023-01-20 | $7.98 | $8.20 | $7.92 | $8.03 | $8.03 | 183,745 |
| 2023-01-19 | $7.68 | $8.00 | $7.31 | $7.92 | $7.92 | 267,618 |
| 2023-01-18 | $8.86 | $9.16 | $8.71 | $8.90 | $8.90 | 106,159 |
| 2023-01-17 | $9.25 | $9.41 | $8.76 | $8.83 | $8.83 | 178,275 |
| 2023-01-13 | $9.36 | $9.37 | $9.04 | $9.22 | $9.22 | 70,277 |
| 2023-01-12 | $9.07 | $9.39 | $8.91 | $9.24 | $9.24 | 103,221 |
| 2023-01-11 | $8.92 | $9.14 | $8.92 | $9.00 | $9.00 | 93,757 |
| 2023-01-10 | $8.73 | $8.90 | $8.63 | $8.88 | $8.88 | 84,323 |
| 2023-01-09 | $8.87 | $8.98 | $8.56 | $8.67 | $8.67 | 95,464 |
| 2023-01-06 | $8.58 | $8.87 | $8.57 | $8.79 | $8.79 | 75,604 |
| 2023-01-05 | $8.67 | $8.67 | $8.50 | $8.56 | $8.56 | 71,654 |
| 2023-01-04 | $8.77 | $8.98 | $8.62 | $8.72 | $8.72 | 97,133 |
| 2023-01-03 | $8.71 | $9.02 | $8.58 | $8.71 | $8.71 | 100,238 |
| 2022-12-30 | $8.42 | $8.76 | $8.42 | $8.61 | $8.61 | 135,941 |
| 2022-12-29 | $8.01 | $8.60 | $7.93 | $8.56 | $8.56 | 180,494 |
| 2022-12-28 | $7.89 | $8.09 | $7.81 | $7.94 | $7.94 | 126,691 |
| 2022-12-27 | $7.89 | $7.92 | $7.74 | $7.91 | $7.91 | 131,142 |
| 2022-12-23 | $7.82 | $7.92 | $7.67 | $7.91 | $7.91 | 102,651 |
| 2022-12-22 | $7.81 | $7.81 | $7.62 | $7.76 | $7.76 | 105,496 |
| 2022-12-21 | $7.94 | $8.09 | $7.79 | $7.88 | $7.88 | 118,870 |
| 2022-12-20 | $7.56 | $8.00 | $7.56 | $7.86 | $7.86 | 144,722 |
| 2022-12-19 | $7.78 | $7.88 | $7.51 | $7.59 | $7.59 | 126,619 |
| 2022-12-16 | $7.37 | $7.89 | $7.37 | $7.77 | $7.77 | 329,629 |
| 2022-12-15 | $7.50 | $7.55 | $7.24 | $7.31 | $7.31 | 144,787 |
| 2022-12-14 | $8.00 | $8.07 | $7.56 | $7.68 | $7.68 | 119,317 |
| 2022-12-13 | $8.33 | $8.40 | $7.94 | $8.02 | $8.02 | 143,210 |
| 2022-12-12 | $8.19 | $8.19 | $7.94 | $8.05 | $8.05 | 101,586 |
| 2022-12-09 | $8.04 | $8.38 | $8.00 | $8.24 | $8.24 | 79,210 |
| 2022-12-08 | $8.35 | $8.47 | $8.15 | $8.16 | $8.16 | 48,846 |
| 2022-12-07 | $8.48 | $8.65 | $8.41 | $8.44 | $8.44 | 58,898 |
| 2022-12-06 | $8.76 | $8.86 | $8.42 | $8.52 | $8.52 | 172,578 |
| 2022-12-05 | $8.68 | $8.88 | $8.63 | $8.76 | $8.76 | 85,904 |
| 2022-12-02 | $8.61 | $8.76 | $8.59 | $8.76 | $8.76 | 71,594 |
| 2022-12-01 | $8.83 | $9.02 | $8.59 | $8.77 | $8.77 | 80,172 |
| 2022-11-30 | $8.65 | $8.86 | $8.51 | $8.76 | $8.76 | 91,308 |
| 2022-11-29 | $8.95 | $9.01 | $8.52 | $8.66 | $8.66 | 104,710 |
| 2022-11-28 | $9.29 | $9.48 | $8.95 | $8.97 | $8.97 | 154,526 |
| 2022-11-25 | $9.20 | $9.33 | $9.17 | $9.29 | $9.29 | 74,486 |
| 2022-11-23 | $8.82 | $9.20 | $8.73 | $9.05 | $9.05 | 73,822 |
| 2022-11-22 | $8.59 | $8.95 | $8.43 | $8.83 | $8.83 | 255,490 |
| 2022-11-21 | $8.25 | $8.65 | $8.20 | $8.39 | $8.39 | 334,446 |
| 2022-11-18 | $8.33 | $8.39 | $8.02 | $8.23 | $8.23 | 119,380 |
| 2022-11-17 | $8.06 | $8.24 | $7.85 | $8.13 | $8.13 | 206,024 |
| 2022-11-16 | $8.21 | $8.32 | $8.04 | $8.27 | $8.27 | 116,203 |
| 2022-11-15 | $8.00 | $8.53 | $8.00 | $8.32 | $8.32 | 188,241 |
| 2022-11-14 | $8.19 | $8.28 | $7.96 | $8.00 | $8.00 | 118,326 |
| 2022-11-11 | $7.80 | $8.59 | $7.64 | $8.36 | $8.36 | 259,399 |
| 2022-11-10 | $7.03 | $7.38 | $7.03 | $7.13 | $7.13 | 263,544 |
| 2022-11-09 | $7.04 | $7.09 | $6.52 | $6.86 | $6.86 | 402,739 |
| 2022-11-08 | $6.93 | $7.41 | $6.93 | $7.13 | $7.13 | 354,920 |
| 2022-11-07 | $7.04 | $7.17 | $6.45 | $6.81 | $6.81 | 468,681 |
| 2022-11-04 | $8.49 | $8.50 | $6.33 | $7.13 | $7.13 | 764,968 |
| 2022-11-03 | $9.34 | $9.52 | $9.04 | $9.41 | $9.41 | 249,806 |
| 2022-11-02 | $9.10 | $9.81 | $9.10 | $9.39 | $9.39 | 368,244 |
| 2022-11-01 | $9.26 | $9.49 | $8.93 | $8.99 | $8.99 | 3,051,764 |
| 2022-10-31 | $8.84 | $9.12 | $8.62 | $9.12 | $9.12 | 414,977 |
| 2022-10-28 | $8.30 | $8.97 | $7.96 | $8.97 | $8.97 | 1,158,486 |
| 2022-10-27 | $9.37 | $9.51 | $9.10 | $9.32 | $9.32 | 113,263 |
| 2022-10-26 | $9.75 | $9.89 | $9.33 | $9.34 | $9.34 | 66,329 |
| 2022-10-25 | $9.37 | $9.88 | $9.24 | $9.63 | $9.63 | 87,447 |
| 2022-10-24 | $9.46 | $9.46 | $9.13 | $9.35 | $9.35 | 85,856 |
| 2022-10-21 | $9.36 | $9.44 | $9.19 | $9.35 | $9.35 | 45,985 |
| 2022-10-20 | $9.22 | $9.52 | $9.15 | $9.29 | $9.29 | 64,168 |
| 2022-10-19 | $9.37 | $9.48 | $9.06 | $9.29 | $9.29 | 63,958 |
| 2022-10-18 | $9.73 | $9.80 | $9.34 | $9.38 | $9.38 | 56,970 |
| 2022-10-17 | $9.45 | $9.74 | $9.38 | $9.54 | $9.54 | 73,139 |
| 2022-10-14 | $9.57 | $9.66 | $9.20 | $9.32 | $9.32 | 43,956 |
| 2022-10-13 | $9.19 | $9.56 | $9.11 | $9.55 | $9.55 | 89,384 |
| 2022-10-12 | $9.39 | $9.42 | $9.20 | $9.31 | $9.31 | 62,577 |
| 2022-10-11 | $9.35 | $9.53 | $9.23 | $9.34 | $9.34 | 66,688 |
| 2022-10-10 | $9.20 | $9.49 | $9.09 | $9.45 | $9.45 | 157,537 |
| 2022-10-07 | $9.52 | $9.52 | $9.12 | $9.14 | $9.14 | 91,061 |
| 2022-10-06 | $9.55 | $9.80 | $9.55 | $9.64 | $9.64 | 111,410 |
| 2022-10-05 | $9.64 | $9.71 | $9.38 | $9.58 | $9.58 | 106,726 |
| 2022-10-04 | $9.75 | $10.05 | $9.72 | $9.77 | $9.77 | 114,293 |
| 2022-10-03 | $9.63 | $9.79 | $9.43 | $9.59 | $9.59 | 90,041 |
| 2022-09-30 | $9.58 | $9.91 | $9.49 | $9.51 | $9.51 | 142,592 |
| 2022-09-29 | $9.47 | $9.80 | $9.39 | $9.67 | $9.67 | 104,185 |
| 2022-09-28 | $9.46 | $9.78 | $9.34 | $9.64 | $9.64 | 121,496 |
| 2022-09-27 | $9.32 | $9.54 | $9.18 | $9.39 | $9.39 | 125,518 |
| 2022-09-26 | $9.97 | $10.01 | $9.25 | $9.29 | $9.29 | 177,318 |
| 2022-09-23 | $10.01 | $10.14 | $9.86 | $9.99 | $9.99 | 116,397 |
| 2022-09-22 | $10.57 | $10.57 | $10.01 | $10.27 | $10.27 | 203,937 |
| 2022-09-21 | $10.77 | $10.84 | $10.53 | $10.56 | $10.56 | 151,448 |
| 2022-09-20 | $10.72 | $10.84 | $10.57 | $10.67 | $10.67 | 92,713 |
| 2022-09-19 | $10.84 | $11.08 | $10.73 | $10.85 | $10.85 | 107,437 |
| 2022-09-16 | $10.71 | $10.90 | $10.58 | $10.84 | $10.84 | 341,758 |
| 2022-09-15 | $10.84 | $11.11 | $10.78 | $10.82 | $10.82 | 129,131 |
| 2022-09-14 | $10.77 | $10.97 | $10.58 | $10.88 | $10.88 | 113,741 |
| 2022-09-13 | $10.91 | $11.04 | $10.53 | $10.72 | $10.72 | 118,685 |
| 2022-09-12 | $11.25 | $11.40 | $11.08 | $11.20 | $11.20 | 102,462 |
| 2022-09-09 | $11.07 | $11.35 | $10.99 | $11.05 | $11.05 | 67,660 |
| 2022-09-08 | $10.98 | $11.12 | $10.68 | $11.00 | $11.00 | 76,000 |
| 2022-09-07 | $10.70 | $11.04 | $10.70 | $11.04 | $11.04 | 164,383 |
| 2022-09-06 | $11.25 | $11.40 | $10.54 | $10.80 | $10.80 | 230,393 |
| 2022-09-02 | $11.43 | $11.75 | $11.27 | $11.31 | $11.31 | 81,344 |
| 2022-09-01 | $11.26 | $11.63 | $11.22 | $11.25 | $11.25 | 105,179 |
| 2022-08-31 | $11.63 | $11.63 | $11.24 | $11.36 | $11.36 | 105,646 |
| 2022-08-30 | $11.93 | $12.14 | $11.56 | $11.59 | $11.59 | 64,864 |
| 2022-08-29 | $12.12 | $12.22 | $11.84 | $11.85 | $11.85 | 67,485 |
| 2022-08-26 | $12.74 | $12.77 | $12.13 | $12.17 | $12.17 | 86,190 |
| 2022-08-25 | $12.70 | $13.20 | $12.70 | $12.87 | $12.87 | 81,397 |
| 2022-08-24 | $12.81 | $13.00 | $12.56 | $12.81 | $12.81 | 54,264 |
| 2022-08-23 | $12.70 | $13.08 | $12.57 | $12.68 | $12.68 | 51,993 |
| 2022-08-22 | $13.14 | $13.14 | $12.61 | $12.64 | $12.64 | 140,179 |
| 2022-08-19 | $13.03 | $13.48 | $13.03 | $13.34 | $13.34 | 85,991 |
| 2022-08-18 | $12.98 | $13.27 | $12.98 | $13.19 | $13.19 | 46,379 |
| 2022-08-17 | $12.95 | $13.30 | $12.95 | $13.16 | $13.16 | 55,060 |
| 2022-08-16 | $13.06 | $13.49 | $13.05 | $13.12 | $13.12 | 79,013 |
| 2022-08-15 | $12.95 | $13.80 | $12.95 | $13.09 | $13.09 | 109,127 |
| 2022-08-12 | $13.05 | $13.67 | $12.73 | $13.15 | $13.15 | 145,322 |
| 2022-08-11 | $12.55 | $13.73 | $12.50 | $12.84 | $12.84 | 208,159 |
| 2022-08-10 | $14.14 | $14.79 | $13.97 | $14.62 | $14.62 | 56,825 |
| 2022-08-09 | $14.14 | $14.27 | $13.85 | $14.08 | $14.08 | 44,584 |
| 2022-08-08 | $13.97 | $14.40 | $13.97 | $14.30 | $14.30 | 47,442 |
| 2022-08-05 | $13.92 | $14.15 | $13.82 | $13.99 | $13.99 | 24,089 |
| 2022-08-04 | $13.86 | $14.16 | $13.69 | $14.06 | $14.06 | 39,264 |
| 2022-08-03 | $13.90 | $14.14 | $13.68 | $14.04 | $14.04 | 28,765 |
| 2022-08-02 | $14.12 | $14.12 | $13.59 | $13.67 | $13.67 | 38,195 |
| 2022-08-01 | $13.68 | $14.31 | $13.52 | $14.01 | $14.01 | 35,265 |
| 2022-07-29 | $13.90 | $14.15 | $13.57 | $13.63 | $13.63 | 36,526 |
| 2022-07-28 | $13.71 | $14.06 | $13.46 | $13.75 | $13.75 | 40,284 |
| 2022-07-27 | $13.80 | $13.81 | $13.17 | $13.60 | $13.60 | 104,215 |
| 2022-07-26 | $14.31 | $14.31 | $13.61 | $13.65 | $13.65 | 30,033 |
| 2022-07-25 | $14.24 | $14.61 | $14.19 | $14.52 | $14.52 | 42,728 |
| 2022-07-22 | $13.70 | $14.36 | $13.52 | $14.27 | $14.27 | 115,476 |
| 2022-07-21 | $13.76 | $13.98 | $13.50 | $13.63 | $13.63 | 35,316 |
| 2022-07-20 | $14.05 | $14.15 | $13.89 | $13.95 | $13.95 | 37,125 |
| 2022-07-19 | $13.70 | $14.13 | $13.64 | $14.04 | $14.04 | 44,216 |
| 2022-07-18 | $13.45 | $13.74 | $13.44 | $13.51 | $13.51 | 26,396 |
| 2022-07-15 | $13.40 | $13.74 | $13.13 | $13.45 | $13.45 | 48,354 |
| 2022-07-14 | $12.94 | $13.20 | $12.73 | $13.14 | $13.14 | 32,657 |
| 2022-07-13 | $13.29 | $13.30 | $12.93 | $13.22 | $13.22 | 23,892 |
| 2022-07-12 | $13.15 | $13.77 | $13.15 | $13.42 | $13.42 | 45,271 |
| 2022-07-11 | $13.61 | $13.65 | $13.26 | $13.34 | $13.34 | 34,500 |
| 2022-07-08 | $14.07 | $14.14 | $13.76 | $13.82 | $13.82 | 28,676 |
| 2022-07-07 | $13.62 | $14.05 | $13.62 | $13.97 | $13.97 | 27,862 |
| 2022-07-06 | $13.63 | $13.81 | $13.17 | $13.46 | $13.46 | 81,209 |
| 2022-07-05 | $13.73 | $13.90 | $13.24 | $13.76 | $13.76 | 85,834 |
| 2022-07-01 | $14.01 | $14.29 | $13.91 | $14.02 | $14.02 | 66,196 |
| 2022-06-30 | $13.58 | $14.12 | $13.39 | $14.06 | $14.06 | 115,773 |
| 2022-06-29 | $13.75 | $14.01 | $13.49 | $13.81 | $13.81 | 133,161 |
| 2022-06-28 | $14.26 | $14.59 | $13.75 | $13.77 | $13.77 | 45,263 |
| 2022-06-27 | $14.45 | $14.56 | $14.07 | $14.13 | $14.13 | 71,468 |
| 2022-06-24 | $13.45 | $14.30 | $13.45 | $14.27 | $14.27 | 117,148 |
| 2022-06-23 | $13.63 | $13.65 | $13.00 | $13.35 | $13.35 | 84,690 |
| 2022-06-22 | $13.40 | $13.97 | $13.40 | $13.50 | $13.50 | 44,105 |
| 2022-06-21 | $12.56 | $13.84 | $12.45 | $13.73 | $13.73 | 111,925 |
| 2022-06-17 | $12.57 | $13.14 | $12.10 | $12.31 | $12.31 | 565,599 |
| 2022-06-16 | $13.47 | $13.47 | $12.48 | $12.55 | $12.55 | 76,533 |
| 2022-06-15 | $13.86 | $13.86 | $13.40 | $13.66 | $13.66 | 66,222 |
| 2022-06-14 | $13.93 | $14.08 | $13.64 | $13.73 | $13.73 | 68,009 |
| 2022-06-13 | $14.38 | $14.53 | $13.90 | $14.00 | $14.00 | 48,794 |
| 2022-06-10 | $15.18 | $15.26 | $14.53 | $14.66 | $14.66 | 62,165 |
| 2022-06-09 | $15.70 | $15.78 | $15.32 | $15.36 | $15.36 | 22,250 |
| 2022-06-08 | $15.83 | $15.87 | $15.26 | $15.66 | $15.66 | 32,162 |
| 2022-06-07 | $15.78 | $16.02 | $15.75 | $15.92 | $15.92 | 29,321 |
| 2022-06-06 | $15.80 | $16.32 | $15.70 | $16.01 | $16.01 | 62,662 |
| 2022-06-03 | $15.71 | $15.96 | $15.31 | $15.47 | $15.47 | 42,561 |
| 2022-06-02 | $15.47 | $15.89 | $15.47 | $15.86 | $15.86 | 29,748 |
| 2022-06-01 | $15.86 | $15.86 | $15.30 | $15.38 | $15.38 | 77,464 |
| 2022-05-31 | $15.24 | $16.10 | $15.24 | $15.81 | $15.81 | 70,267 |
| 2022-05-27 | $14.91 | $15.55 | $14.91 | $15.45 | $15.45 | 37,399 |
| 2022-05-26 | $14.65 | $15.11 | $14.54 | $14.78 | $14.78 | 38,909 |
| 2022-05-25 | $14.40 | $14.74 | $14.38 | $14.53 | $14.53 | 57,166 |
| 2022-05-24 | $13.64 | $14.49 | $13.64 | $14.45 | $14.45 | 55,113 |
| 2022-05-23 | $14.11 | $14.11 | $13.61 | $13.95 | $13.95 | 60,020 |
| 2022-05-20 | $14.40 | $14.48 | $13.70 | $13.83 | $13.83 | 75,908 |
| 2022-05-19 | $14.19 | $14.56 | $13.82 | $13.96 | $13.96 | 57,516 |
| 2022-05-18 | $14.52 | $14.82 | $14.22 | $14.28 | $14.28 | 99,760 |
| 2022-05-17 | $14.03 | $14.56 | $14.03 | $14.44 | $14.44 | 43,817 |
| 2022-05-16 | $14.26 | $14.52 | $13.89 | $13.95 | $13.95 | 64,001 |
| 2022-05-13 | $14.42 | $14.77 | $14.02 | $14.22 | $14.22 | 46,888 |
| 2022-05-12 | $13.40 | $14.49 | $13.40 | $14.35 | $14.35 | 90,436 |
| 2022-05-11 | $13.76 | $14.10 | $13.52 | $13.57 | $13.57 | 53,522 |
| 2022-05-10 | $13.57 | $13.89 | $13.35 | $13.65 | $13.65 | 69,052 |
| 2022-05-09 | $13.42 | $13.55 | $13.14 | $13.24 | $13.24 | 58,223 |
| 2022-05-06 | $14.05 | $14.05 | $13.31 | $13.53 | $13.53 | 72,699 |
| 2022-05-05 | $14.45 | $14.69 | $13.79 | $14.15 | $14.15 | 46,302 |
| 2022-05-04 | $14.82 | $14.89 | $14.40 | $14.68 | $14.68 | 45,177 |
| 2022-05-03 | $15.16 | $15.57 | $14.87 | $14.87 | $14.87 | 52,675 |
| 2022-05-02 | $14.50 | $15.33 | $14.50 | $15.18 | $15.18 | 69,043 |
| 2022-04-29 | $14.62 | $15.24 | $14.49 | $14.67 | $14.67 | 74,025 |
| 2022-04-28 | $16.18 | $16.18 | $13.90 | $14.61 | $14.61 | 157,388 |
| 2022-04-27 | $16.19 | $16.34 | $15.96 | $16.18 | $16.18 | 42,646 |
| 2022-04-26 | $16.62 | $16.62 | $15.95 | $16.02 | $16.02 | 57,322 |
| 2022-04-25 | $16.54 | $16.70 | $16.09 | $16.62 | $16.62 | 48,426 |
| 2022-04-22 | $17.27 | $17.27 | $16.65 | $16.67 | $16.67 | 21,686 |
| 2022-04-21 | $17.65 | $17.77 | $17.22 | $17.26 | $17.26 | 29,316 |
| 2022-04-20 | $17.57 | $17.85 | $17.57 | $17.62 | $17.62 | 25,253 |
| 2022-04-19 | $16.77 | $17.80 | $16.77 | $17.35 | $17.35 | 66,050 |
| 2022-04-18 | $16.73 | $17.12 | $16.42 | $16.90 | $16.90 | 44,630 |
| 2022-04-14 | $16.85 | $17.25 | $16.73 | $16.73 | $16.73 | 52,921 |
| 2022-04-13 | $16.70 | $17.03 | $16.60 | $16.69 | $16.69 | 86,628 |
| 2022-04-12 | $16.90 | $17.26 | $16.62 | $16.64 | $16.64 | 39,696 |
| 2022-04-11 | $16.83 | $17.28 | $16.57 | $16.70 | $16.70 | 43,200 |
| 2022-04-08 | $16.49 | $17.10 | $16.49 | $16.88 | $16.88 | 56,760 |
| 2022-04-07 | $16.72 | $16.85 | $16.31 | $16.60 | $16.60 | 41,032 |
| 2022-04-06 | $16.95 | $16.95 | $16.50 | $16.69 | $16.69 | 67,805 |
| 2022-04-05 | $17.71 | $17.80 | $16.80 | $16.85 | $16.85 | 55,422 |
| 2022-04-04 | $18.03 | $18.03 | $17.31 | $17.66 | $17.66 | 37,551 |
| 2022-04-01 | $18.12 | $18.32 | $17.86 | $17.90 | $17.90 | 59,789 |
| 2022-03-31 | $18.02 | $18.52 | $17.95 | $18.10 | $18.10 | 69,263 |
| 2022-03-30 | $18.35 | $18.65 | $17.96 | $18.06 | $18.06 | 101,035 |
| 2022-03-29 | $18.59 | $18.83 | $18.33 | $18.38 | $18.38 | 59,758 |
| 2022-03-28 | $18.32 | $18.47 | $18.02 | $18.20 | $18.20 | 73,097 |
| 2022-03-25 | $18.22 | $18.72 | $18.22 | $18.55 | $18.55 | 47,767 |
| 2022-03-24 | $18.12 | $18.32 | $17.89 | $18.24 | $18.24 | 23,722 |
| 2022-03-23 | $18.59 | $18.87 | $18.01 | $18.07 | $18.07 | 25,107 |
| 2022-03-22 | $18.49 | $19.03 | $18.49 | $18.66 | $18.66 | 79,003 |
| 2022-03-21 | $18.28 | $18.41 | $17.88 | $18.11 | $18.11 | 44,745 |
| 2022-03-18 | $18.07 | $18.35 | $17.87 | $18.11 | $18.11 | 117,860 |
| 2022-03-17 | $17.63 | $18.34 | $17.63 | $18.07 | $18.07 | 50,109 |
| 2022-03-16 | $17.53 | $17.88 | $17.05 | $17.74 | $17.74 | 106,910 |
| 2022-03-15 | $17.46 | $17.89 | $17.11 | $17.38 | $17.38 | 95,217 |
| 2022-03-14 | $17.77 | $17.77 | $17.13 | $17.45 | $17.45 | 130,097 |
| 2022-03-11 | $18.41 | $18.45 | $17.31 | $17.41 | $17.41 | 99,101 |
| 2022-03-10 | $18.17 | $18.42 | $18.03 | $18.20 | $18.20 | 53,619 |
| 2022-03-09 | $18.24 | $18.96 | $18.03 | $18.50 | $18.50 | 63,540 |
| 2022-03-08 | $18.15 | $18.38 | $17.77 | $17.90 | $17.90 | 73,405 |
| 2022-03-07 | $18.40 | $18.40 | $17.90 | $17.97 | $17.97 | 94,669 |
| 2022-03-04 | $18.90 | $19.12 | $18.28 | $18.49 | $18.49 | 53,637 |
| 2022-03-03 | $19.23 | $19.23 | $18.76 | $19.10 | $19.10 | 36,312 |
| 2022-03-02 | $18.93 | $19.48 | $18.93 | $19.21 | $19.21 | 107,620 |
| 2022-03-01 | $18.92 | $19.32 | $18.62 | $18.99 | $18.99 | 89,380 |
| 2022-02-28 | $18.87 | $19.29 | $18.65 | $18.77 | $18.77 | 45,112 |
| 2022-02-25 | $19.20 | $19.38 | $18.92 | $19.00 | $19.00 | 34,158 |
| 2022-02-24 | $18.56 | $19.16 | $18.32 | $18.98 | $18.98 | 66,428 |
| 2022-02-23 | $19.40 | $19.41 | $18.90 | $19.00 | $19.00 | 33,901 |
| 2022-02-22 | $19.46 | $19.85 | $19.10 | $19.10 | $19.10 | 49,153 |
| 2022-02-18 | $19.75 | $20.14 | $19.55 | $19.71 | $19.71 | 47,086 |
| 2022-02-17 | $20.05 | $20.19 | $19.75 | $19.97 | $19.97 | 47,286 |
| 2022-02-16 | $19.42 | $20.33 | $19.42 | $20.21 | $20.21 | 55,629 |
| 2022-02-15 | $19.17 | $19.62 | $18.95 | $19.42 | $19.42 | 59,061 |
| 2022-02-14 | $18.90 | $19.34 | $18.61 | $18.96 | $18.96 | 171,923 |
| 2022-02-11 | $18.98 | $19.14 | $18.46 | $18.70 | $18.70 | 57,283 |
| 2022-02-10 | $19.08 | $19.67 | $18.75 | $18.91 | $18.91 | 45,762 |
| 2022-02-09 | $19.74 | $19.80 | $19.32 | $19.37 | $19.37 | 35,358 |
| 2022-02-08 | $18.94 | $19.80 | $18.94 | $19.59 | $19.59 | 48,206 |
| 2022-02-07 | $18.50 | $19.38 | $18.50 | $19.04 | $19.04 | 44,809 |
| 2022-02-04 | $18.21 | $18.62 | $17.80 | $18.53 | $18.53 | 94,844 |
| 2022-02-03 | $19.10 | $19.44 | $18.55 | $18.61 | $18.61 | 66,647 |
| 2022-02-02 | $19.66 | $19.79 | $19.10 | $19.34 | $19.34 | 118,741 |
| 2022-02-01 | $19.08 | $19.83 | $18.72 | $19.66 | $19.66 | 111,129 |
| 2022-01-31 | $18.59 | $19.10 | $18.59 | $19.01 | $19.01 | 119,592 |
| 2022-01-28 | $18.65 | $19.35 | $18.26 | $18.76 | $18.76 | 152,892 |
| 2022-01-27 | $20.98 | $21.70 | $18.09 | $18.50 | $18.50 | 301,827 |
| 2022-01-26 | $22.64 | $23.11 | $21.98 | $22.45 | $22.45 | 68,788 |
| 2022-01-25 | $21.59 | $22.83 | $21.56 | $22.27 | $22.27 | 69,947 |
| 2022-01-24 | $20.99 | $22.14 | $20.16 | $22.03 | $22.03 | 70,744 |
| 2022-01-21 | $21.59 | $21.83 | $21.00 | $21.05 | $21.05 | 65,225 |
| 2022-01-20 | $21.63 | $22.28 | $21.34 | $21.76 | $21.76 | 76,913 |
| 2022-01-19 | $21.93 | $21.93 | $21.24 | $21.34 | $21.34 | 59,900 |
| 2022-01-18 | $22.27 | $22.32 | $21.82 | $21.84 | $21.84 | 33,141 |
| 2022-01-14 | $23.05 | $23.05 | $21.70 | $22.45 | $22.45 | 61,721 |
| 2022-01-13 | $23.24 | $23.71 | $23.19 | $23.30 | $23.30 | 30,467 |
| 2022-01-12 | $23.25 | $24.27 | $22.85 | $23.12 | $23.12 | 61,278 |
| 2022-01-11 | $23.06 | $23.13 | $22.27 | $23.06 | $23.06 | 42,298 |
| 2022-01-10 | $22.74 | $23.97 | $22.22 | $23.13 | $23.13 | 51,862 |
| 2022-01-07 | $23.33 | $23.39 | $22.80 | $22.97 | $22.97 | 26,153 |
| 2022-01-06 | $23.91 | $23.91 | $23.07 | $23.23 | $23.23 | 41,475 |
| 2022-01-05 | $24.35 | $24.73 | $23.55 | $23.63 | $23.63 | 42,295 |
| 2022-01-04 | $23.98 | $24.34 | $23.97 | $24.24 | $24.24 | 43,428 |
| 2022-01-03 | $23.26 | $23.94 | $22.97 | $23.86 | $23.86 | 57,743 |
| 2021-12-31 | $22.77 | $23.25 | $22.56 | $23.15 | $23.15 | 29,500 |
| 2021-12-30 | $22.90 | $23.29 | $22.68 | $22.89 | $22.89 | 42,737 |
| 2021-12-29 | $22.65 | $22.90 | $22.34 | $22.77 | $22.77 | 31,851 |
| 2021-12-28 | $22.87 | $23.18 | $22.78 | $22.81 | $22.81 | 27,938 |
| 2021-12-27 | $23.14 | $23.25 | $22.72 | $22.99 | $22.99 | 31,938 |
| 2021-12-23 | $22.39 | $23.13 | $22.33 | $22.78 | $22.78 | 37,390 |
| 2021-12-22 | $21.99 | $22.28 | $21.66 | $22.27 | $22.27 | 92,035 |
| 2021-12-21 | $21.51 | $22.27 | $21.33 | $21.80 | $21.80 | 77,649 |
| 2021-12-20 | $21.66 | $21.71 | $21.00 | $21.34 | $21.34 | 68,432 |
| 2021-12-17 | $22.37 | $22.75 | $21.97 | $22.23 | $22.23 | 343,951 |
| 2021-12-16 | $23.66 | $23.92 | $22.42 | $22.56 | $22.56 | 75,276 |
| 2021-12-15 | $24.13 | $24.54 | $23.10 | $23.60 | $23.60 | 105,951 |
| 2021-12-14 | $23.99 | $24.63 | $23.59 | $24.33 | $24.33 | 81,634 |
| 2021-12-13 | $23.75 | $24.48 | $23.31 | $24.02 | $24.02 | 90,773 |
| 2021-12-10 | $23.77 | $24.00 | $23.52 | $23.75 | $23.75 | 70,976 |
| 2021-12-09 | $22.83 | $23.68 | $22.67 | $23.25 | $23.25 | 61,492 |
| 2021-12-08 | $22.52 | $23.36 | $22.37 | $22.95 | $22.95 | 47,434 |
| 2021-12-07 | $22.09 | $22.77 | $21.82 | $22.41 | $22.41 | 62,275 |
| 2021-12-06 | $21.09 | $21.62 | $21.09 | $21.39 | $21.39 | 63,103 |
| 2021-12-03 | $20.91 | $20.99 | $20.38 | $20.73 | $20.73 | 44,191 |
| 2021-12-02 | $20.10 | $20.97 | $19.86 | $20.77 | $20.77 | 48,731 |
| 2021-12-01 | $20.95 | $21.35 | $20.10 | $20.14 | $20.14 | 78,531 |
| 2021-11-30 | $20.25 | $20.56 | $19.48 | $20.37 | $20.37 | 160,571 |
| 2021-11-29 | $21.23 | $21.50 | $20.34 | $20.51 | $20.51 | 58,476 |
| 2021-11-26 | $21.05 | $21.05 | $20.01 | $20.93 | $20.93 | 60,197 |
| 2021-11-24 | $22.21 | $22.60 | $21.52 | $21.74 | $21.74 | 68,786 |
| 2021-11-23 | $22.84 | $23.35 | $22.27 | $22.45 | $22.45 | 85,575 |
| 2021-11-22 | $22.00 | $23.40 | $22.00 | $23.07 | $23.07 | 79,870 |
| 2021-11-19 | $21.59 | $21.92 | $21.21 | $21.83 | $21.83 | 51,974 |
| 2021-11-18 | $22.53 | $23.06 | $21.68 | $21.95 | $21.95 | 57,297 |
| 2021-11-17 | $22.39 | $22.39 | $21.61 | $22.18 | $22.18 | 73,536 |
| 2021-11-16 | $22.89 | $23.36 | $22.21 | $22.34 | $22.34 | 86,477 |
| 2021-11-15 | $23.77 | $24.01 | $22.90 | $22.94 | $22.94 | 102,700 |
| 2021-11-12 | $24.43 | $24.47 | $23.51 | $23.57 | $23.57 | 159,519 |
| 2021-11-11 | $24.65 | $24.84 | $24.32 | $24.50 | $24.50 | 43,873 |
| 2021-11-10 | $24.80 | $24.94 | $24.32 | $24.39 | $24.39 | 41,728 |
| 2021-11-09 | $24.72 | $25.06 | $24.38 | $24.90 | $24.90 | 51,667 |
| 2021-11-08 | $25.13 | $25.38 | $24.41 | $24.84 | $24.84 | 97,691 |
| 2021-11-05 | $24.95 | $25.70 | $24.82 | $25.04 | $25.04 | 86,249 |
| 2021-11-04 | $24.82 | $25.32 | $24.36 | $24.51 | $24.51 | 66,135 |
| 2021-11-03 | $24.21 | $24.94 | $24.16 | $24.60 | $24.60 | 54,110 |
| 2021-11-02 | $24.57 | $24.93 | $24.06 | $24.21 | $24.21 | 63,931 |
| 2021-11-01 | $24.19 | $24.75 | $23.79 | $24.61 | $24.61 | 89,903 |
| 2021-10-29 | $24.00 | $24.27 | $23.71 | $24.02 | $24.02 | 74,960 |
| 2021-10-28 | $22.41 | $24.50 | $22.41 | $23.83 | $23.83 | 128,242 |
| 2021-10-27 | $22.58 | $22.58 | $21.47 | $22.06 | $22.06 | 66,562 |
| 2021-10-26 | $23.90 | $24.83 | $22.77 | $22.78 | $22.78 | 146,874 |
| 2021-10-25 | $21.82 | $22.85 | $21.65 | $22.60 | $22.60 | 68,595 |
| 2021-10-22 | $22.27 | $22.38 | $21.63 | $21.91 | $21.91 | 33,919 |
| 2021-10-21 | $22.14 | $22.57 | $22.14 | $22.38 | $22.38 | 26,008 |
| 2021-10-20 | $22.16 | $22.50 | $21.96 | $22.26 | $22.26 | 38,727 |
| 2021-10-19 | $22.58 | $22.58 | $21.91 | $22.15 | $22.15 | 31,578 |
| 2021-10-18 | $23.04 | $23.04 | $22.51 | $22.55 | $22.55 | 44,750 |
| 2021-10-15 | $24.00 | $24.00 | $23.03 | $23.03 | $23.03 | 51,359 |
| 2021-10-14 | $23.72 | $23.72 | $23.21 | $23.41 | $23.41 | 45,723 |
| 2021-10-13 | $23.43 | $23.47 | $22.97 | $23.35 | $23.35 | 28,110 |
| 2021-10-12 | $23.25 | $23.52 | $23.23 | $23.47 | $23.47 | 28,051 |
| 2021-10-11 | $23.05 | $23.30 | $22.73 | $23.18 | $23.18 | 48,451 |
| 2021-10-08 | $23.23 | $23.47 | $22.82 | $22.91 | $22.91 | 24,088 |
| 2021-10-07 | $22.45 | $23.28 | $22.45 | $23.11 | $23.11 | 60,991 |
| 2021-10-06 | $22.43 | $22.92 | $21.97 | $22.28 | $22.28 | 72,473 |
| 2021-10-05 | $22.68 | $22.96 | $22.29 | $22.80 | $22.80 | 80,276 |
| 2021-10-04 | $22.60 | $22.79 | $22.18 | $22.66 | $22.66 | 58,830 |
| 2021-10-01 | $22.15 | $22.82 | $21.72 | $22.67 | $22.67 | 76,879 |
| 2021-09-30 | $22.64 | $22.67 | $21.93 | $21.93 | $21.93 | 71,081 |
| 2021-09-29 | $22.60 | $22.87 | $22.25 | $22.53 | $22.53 | 38,852 |
| 2021-09-28 | $23.12 | $23.19 | $22.30 | $22.57 | $22.57 | 99,237 |
| 2021-09-27 | $22.46 | $23.50 | $22.11 | $23.08 | $23.08 | 67,700 |
| 2021-09-24 | $21.90 | $22.61 | $21.85 | $22.35 | $22.35 | 59,512 |
| 2021-09-23 | $21.40 | $22.55 | $21.26 | $22.17 | $22.17 | 86,670 |
| 2021-09-22 | $20.94 | $21.40 | $20.80 | $21.17 | $21.17 | 70,429 |
| 2021-09-21 | $21.10 | $21.24 | $20.71 | $20.77 | $20.77 | 69,370 |
| 2021-09-20 | $21.37 | $21.60 | $20.48 | $20.75 | $20.75 | 55,835 |
| 2021-09-17 | $21.48 | $21.99 | $21.20 | $21.81 | $21.81 | 405,845 |
| 2021-09-16 | $21.53 | $21.91 | $21.25 | $21.34 | $21.34 | 74,771 |
| 2021-09-15 | $21.05 | $22.02 | $21.03 | $21.59 | $21.59 | 77,111 |
| 2021-09-14 | $21.34 | $21.34 | $20.71 | $21.07 | $21.07 | 74,040 |
| 2021-09-13 | $20.87 | $21.55 | $20.42 | $21.40 | $21.40 | 105,899 |
| 2021-09-10 | $21.76 | $21.76 | $20.66 | $20.70 | $20.70 | 77,306 |
| 2021-09-09 | $20.94 | $21.88 | $20.05 | $21.65 | $21.65 | 123,992 |
| 2021-09-08 | $22.21 | $22.37 | $20.50 | $20.77 | $20.77 | 141,860 |
| 2021-09-07 | $24.06 | $24.38 | $21.76 | $22.06 | $22.06 | 178,941 |
| 2021-09-03 | $23.70 | $24.32 | $23.29 | $24.10 | $24.10 | 102,716 |
| 2021-09-02 | $23.47 | $23.71 | $23.28 | $23.61 | $23.61 | 52,562 |
| 2021-09-01 | $23.45 | $23.75 | $23.00 | $23.45 | $23.45 | 79,914 |
| 2021-08-31 | $22.04 | $23.44 | $21.82 | $23.24 | $23.24 | 96,489 |
| 2021-08-30 | $22.86 | $23.02 | $21.88 | $21.88 | $21.88 | 58,901 |
| 2021-08-27 | $22.09 | $22.84 | $22.09 | $22.62 | $22.62 | 61,408 |
| 2021-08-26 | $22.13 | $22.65 | $21.85 | $21.94 | $21.94 | 70,891 |
| 2021-08-25 | $21.83 | $22.43 | $21.80 | $22.08 | $22.08 | 28,417 |
| 2021-08-24 | $22.11 | $22.60 | $21.91 | $22.01 | $22.01 | 37,431 |
| 2021-08-23 | $21.99 | $22.29 | $21.79 | $22.13 | $22.13 | 36,092 |
| 2021-08-20 | $21.56 | $21.97 | $21.56 | $21.75 | $21.75 | 48,314 |
| 2021-08-19 | $22.13 | $22.25 | $21.43 | $21.68 | $21.68 | 47,943 |
| 2021-08-18 | $22.78 | $23.13 | $22.43 | $22.48 | $22.48 | 70,337 |
| 2021-08-17 | $22.70 | $23.24 | $22.70 | $22.83 | $22.83 | 36,895 |
| 2021-08-16 | $22.91 | $23.26 | $22.27 | $23.04 | $23.04 | 60,381 |
| 2021-08-13 | $23.84 | $23.84 | $22.88 | $22.98 | $22.98 | 40,966 |
| 2021-08-12 | $24.20 | $24.20 | $23.78 | $23.91 | $23.91 | 83,015 |
| 2021-08-11 | $23.25 | $24.00 | $23.11 | $23.92 | $23.92 | 60,796 |
| 2021-08-10 | $23.04 | $23.25 | $22.69 | $23.15 | $23.15 | 47,369 |
| 2021-08-09 | $23.62 | $23.62 | $23.04 | $23.13 | $23.13 | 36,272 |
| 2021-08-06 | $23.71 | $23.72 | $22.99 | $23.45 | $23.45 | 72,154 |
| 2021-08-05 | $23.00 | $24.04 | $22.62 | $23.21 | $23.21 | 56,209 |
| 2021-08-04 | $20.59 | $23.02 | $20.59 | $22.22 | $22.22 | 101,911 |
| 2021-08-03 | $23.16 | $23.38 | $21.13 | $21.25 | $21.25 | 153,381 |
| 2021-08-02 | $23.80 | $24.13 | $23.09 | $23.14 | $23.14 | 59,323 |
| 2021-07-30 | $23.93 | $23.93 | $23.46 | $23.59 | $23.59 | 47,575 |
| 2021-07-29 | $23.45 | $24.10 | $23.45 | $23.83 | $23.83 | 25,018 |
| 2021-07-28 | $24.08 | $24.08 | $23.36 | $23.67 | $23.67 | 41,405 |
| 2021-07-27 | $24.17 | $24.17 | $23.48 | $23.90 | $23.90 | 61,030 |
| 2021-07-26 | $23.38 | $24.43 | $23.38 | $24.34 | $24.34 | 56,989 |
| 2021-07-23 | $23.28 | $23.34 | $22.80 | $23.24 | $23.24 | 48,897 |
| 2021-07-22 | $24.28 | $24.28 | $22.55 | $23.00 | $23.00 | 56,278 |
| 2021-07-21 | $23.95 | $24.98 | $23.95 | $24.30 | $24.30 | 52,976 |
| 2021-07-20 | $22.58 | $24.13 | $22.46 | $23.82 | $23.82 | 89,220 |
| 2021-07-19 | $23.05 | $23.53 | $22.18 | $22.49 | $22.49 | 56,008 |
| 2021-07-16 | $24.29 | $24.29 | $23.28 | $23.37 | $23.37 | 45,605 |
| 2021-07-15 | $24.17 | $24.17 | $23.62 | $23.95 | $23.95 | 39,128 |
| 2021-07-14 | $24.54 | $24.55 | $23.89 | $24.43 | $24.43 | 58,287 |
| 2021-07-13 | $24.03 | $24.41 | $23.68 | $24.28 | $24.28 | 66,662 |
| 2021-07-12 | $23.29 | $24.26 | $23.15 | $24.19 | $24.19 | 44,688 |
| 2021-07-09 | $22.37 | $23.47 | $22.17 | $23.24 | $23.24 | 69,370 |
| 2021-07-08 | $22.34 | $22.54 | $21.84 | $22.22 | $22.22 | 50,685 |
| 2021-07-07 | $23.17 | $23.28 | $22.52 | $22.69 | $22.69 | 65,666 |
| 2021-07-06 | $24.34 | $24.34 | $23.10 | $23.20 | $23.20 | 50,061 |
| 2021-07-02 | $25.00 | $25.00 | $24.17 | $24.40 | $24.40 | 48,484 |
| 2021-07-01 | $24.57 | $25.10 | $24.45 | $24.90 | $24.90 | 102,407 |
| 2021-06-30 | $24.02 | $24.53 | $23.94 | $24.36 | $24.36 | 51,656 |
| 2021-06-29 | $24.09 | $24.83 | $24.09 | $24.15 | $24.15 | 48,001 |
| 2021-06-28 | $24.92 | $25.00 | $24.05 | $24.12 | $24.12 | 50,512 |
| 2021-06-25 | $24.66 | $25.26 | $24.51 | $24.75 | $24.75 | 369,976 |
| 2021-06-24 | $24.04 | $24.66 | $23.61 | $24.40 | $24.40 | 52,199 |
| 2021-06-23 | $24.01 | $24.26 | $23.85 | $23.97 | $23.97 | 120,199 |
| 2021-06-22 | $24.29 | $24.29 | $23.71 | $24.18 | $24.18 | 49,936 |
| 2021-06-21 | $24.44 | $24.79 | $24.15 | $24.42 | $24.42 | 63,496 |
| 2021-06-18 | $23.91 | $24.60 | $23.42 | $24.47 | $24.47 | 238,701 |
| 2021-06-17 | $24.86 | $25.26 | $24.19 | $24.49 | $24.49 | 76,255 |
| 2021-06-16 | $24.84 | $25.34 | $24.54 | $24.86 | $24.86 | 91,998 |
| 2021-06-15 | $24.71 | $25.01 | $24.56 | $25.00 | $25.00 | 43,677 |
| 2021-06-14 | $25.07 | $25.15 | $24.81 | $24.86 | $24.86 | 46,119 |
| 2021-06-11 | $25.17 | $25.31 | $24.84 | $25.15 | $25.15 | 44,234 |
| 2021-06-10 | $24.94 | $25.92 | $24.87 | $25.10 | $25.10 | 73,563 |
| 2021-06-09 | $25.22 | $25.24 | $24.63 | $24.80 | $24.80 | 100,950 |
| 2021-06-08 | $25.19 | $25.32 | $24.51 | $24.99 | $24.99 | 90,225 |
| 2021-06-07 | $25.18 | $25.29 | $24.72 | $25.00 | $25.00 | 55,134 |
| 2021-06-04 | $25.94 | $26.16 | $25.20 | $25.32 | $25.32 | 42,527 |
| 2021-06-03 | $27.00 | $27.00 | $25.52 | $25.85 | $25.85 | 97,487 |
| 2021-06-02 | $28.03 | $28.04 | $26.60 | $26.83 | $26.83 | 45,140 |
| 2021-06-01 | $27.58 | $28.33 | $27.58 | $27.87 | $27.87 | 59,114 |
| 2021-05-28 | $27.86 | $27.86 | $26.78 | $27.53 | $27.53 | 34,370 |
| 2021-05-27 | $27.05 | $27.61 | $26.90 | $27.36 | $27.36 | 49,021 |
| 2021-05-26 | $25.98 | $26.94 | $25.94 | $26.80 | $26.80 | 54,788 |
| 2021-05-25 | $27.19 | $27.59 | $25.84 | $25.93 | $25.93 | 92,029 |
| 2021-05-24 | $28.10 | $28.10 | $27.08 | $27.19 | $27.19 | 41,416 |
| 2021-05-21 | $27.44 | $28.00 | $26.98 | $27.88 | $27.88 | 50,248 |
| 2021-05-20 | $27.51 | $27.51 | $26.62 | $27.05 | $27.05 | 30,648 |
| 2021-05-19 | $27.45 | $27.80 | $27.07 | $27.53 | $27.53 | 49,394 |
| 2021-05-18 | $28.27 | $28.66 | $27.78 | $27.96 | $27.96 | 49,839 |
| 2021-05-17 | $26.80 | $28.59 | $26.61 | $28.28 | $28.28 | 75,152 |
| 2021-05-14 | $26.25 | $27.07 | $26.22 | $26.94 | $26.94 | 40,183 |
| 2021-05-13 | $25.49 | $26.28 | $25.49 | $26.03 | $26.03 | 51,867 |
| 2021-05-12 | $26.32 | $26.74 | $25.32 | $25.41 | $25.41 | 45,562 |
| 2021-05-11 | $26.79 | $26.79 | $25.80 | $26.58 | $26.58 | 58,681 |
| 2021-05-10 | $27.85 | $28.35 | $26.69 | $26.71 | $26.71 | 77,694 |
| 2021-05-07 | $27.57 | $28.50 | $27.44 | $27.57 | $27.57 | 29,613 |
| 2021-05-06 | $28.52 | $28.52 | $27.33 | $27.82 | $27.82 | 35,995 |
| 2021-05-05 | $28.70 | $28.73 | $28.17 | $28.68 | $28.68 | 48,018 |
| 2021-05-04 | $28.28 | $29.11 | $27.90 | $28.45 | $28.45 | 78,760 |
| 2021-05-03 | $27.30 | $29.08 | $27.19 | $28.37 | $28.37 | 116,886 |
| 2021-04-30 | $26.66 | $27.14 | $25.86 | $27.03 | $27.03 | 102,434 |
| 2021-04-29 | $28.37 | $28.37 | $25.81 | $26.60 | $26.60 | 75,096 |
| 2021-04-28 | $28.07 | $29.44 | $27.98 | $28.70 | $28.70 | 66,507 |
| 2021-04-27 | $27.39 | $28.14 | $27.07 | $27.91 | $27.91 | 46,918 |
| 2021-04-26 | $28.16 | $28.16 | $27.26 | $27.53 | $27.53 | 31,340 |
| 2021-04-23 | $27.22 | $28.05 | $27.22 | $27.83 | $27.83 | 41,264 |
| 2021-04-22 | $27.60 | $27.90 | $27.02 | $27.04 | $27.04 | 44,573 |
| 2021-04-21 | $26.99 | $28.00 | $26.98 | $27.66 | $27.66 | 28,003 |
| 2021-04-20 | $27.47 | $27.58 | $26.60 | $26.92 | $26.92 | 36,621 |
| 2021-04-19 | $28.04 | $28.08 | $27.26 | $27.65 | $27.65 | 42,730 |
| 2021-04-16 | $28.76 | $28.76 | $27.58 | $28.13 | $28.13 | 35,756 |
| 2021-04-15 | $28.63 | $28.73 | $27.71 | $28.45 | $28.45 | 35,002 |
| 2021-04-14 | $27.98 | $28.74 | $27.03 | $28.20 | $28.20 | 54,085 |
| 2021-04-13 | $28.32 | $28.32 | $27.24 | $27.80 | $27.80 | 39,233 |
| 2021-04-12 | $28.77 | $28.80 | $28.01 | $28.52 | $28.52 | 32,310 |
| 2021-04-09 | $28.84 | $28.85 | $28.32 | $28.59 | $28.59 | 47,880 |
| 2021-04-08 | $28.42 | $28.86 | $27.83 | $28.68 | $28.68 | 47,380 |
| 2021-04-07 | $29.19 | $29.19 | $28.36 | $28.36 | $28.36 | 47,495 |
| 2021-04-06 | $28.74 | $29.81 | $28.74 | $28.98 | $28.98 | 118,661 |
| 2021-04-05 | $27.79 | $28.73 | $27.50 | $28.73 | $28.73 | 73,733 |
| 2021-04-01 | $27.61 | $27.82 | $26.69 | $27.51 | $27.51 | 61,800 |
| 2021-03-31 | $27.88 | $28.98 | $27.56 | $27.56 | $27.56 | 88,266 |
| 2021-03-30 | $26.98 | $27.98 | $26.98 | $27.97 | $27.97 | 56,300 |
| 2021-03-29 | $27.25 | $27.80 | $26.92 | $26.93 | $26.93 | 85,522 |
| 2021-03-26 | $26.91 | $27.66 | $26.58 | $27.49 | $27.49 | 53,631 |
| 2021-03-25 | $25.71 | $26.73 | $25.24 | $26.46 | $26.46 | 51,443 |
| 2021-03-24 | $26.33 | $27.62 | $25.97 | $26.02 | $26.02 | 94,835 |
| 2021-03-23 | $27.04 | $27.47 | $25.83 | $25.86 | $25.86 | 93,106 |
| 2021-03-22 | $28.65 | $28.65 | $26.93 | $27.29 | $27.29 | 53,038 |
| 2021-03-19 | $28.38 | $28.98 | $27.51 | $28.78 | $28.78 | 161,629 |
| 2021-03-18 | $28.46 | $29.11 | $28.05 | $28.57 | $28.57 | 53,762 |
| 2021-03-17 | $28.38 | $28.75 | $27.70 | $28.42 | $28.42 | 48,970 |
| 2021-03-16 | $29.85 | $29.85 | $27.84 | $28.22 | $28.22 | 77,990 |
| 2021-03-15 | $30.67 | $30.67 | $29.50 | $29.97 | $29.97 | 68,642 |
| 2021-03-12 | $30.30 | $30.94 | $29.92 | $30.44 | $30.44 | 71,013 |
| 2021-03-11 | $28.94 | $30.33 | $28.71 | $30.19 | $30.19 | 101,533 |
| 2021-03-10 | $29.50 | $30.76 | $28.57 | $29.19 | $29.19 | 151,062 |
| 2021-03-09 | $28.12 | $29.55 | $27.84 | $29.13 | $29.13 | 120,242 |
| 2021-03-08 | $26.64 | $27.83 | $25.78 | $27.83 | $27.83 | 112,522 |
| 2021-03-05 | $26.09 | $26.34 | $24.55 | $26.32 | $26.32 | 94,605 |
| 2021-03-04 | $26.70 | $26.93 | $25.75 | $25.81 | $25.81 | 135,631 |
| 2021-03-03 | $25.49 | $27.00 | $25.49 | $26.54 | $26.54 | 98,833 |
| 2021-03-02 | $25.30 | $25.95 | $24.93 | $25.59 | $25.59 | 68,135 |
| 2021-03-01 | $24.95 | $25.71 | $24.94 | $25.35 | $25.35 | 67,172 |
| 2021-02-26 | $25.11 | $25.41 | $24.38 | $24.93 | $24.93 | 77,221 |
| 2021-02-25 | $24.99 | $25.25 | $24.24 | $24.90 | $24.90 | 60,507 |
| 2021-02-24 | $24.11 | $24.89 | $23.47 | $24.87 | $24.87 | 61,417 |
| 2021-02-23 | $24.82 | $24.82 | $23.50 | $24.02 | $24.02 | 99,856 |
| 2021-02-22 | $23.77 | $25.09 | $22.77 | $24.68 | $24.68 | 81,209 |
| 2021-02-19 | $24.99 | $25.20 | $23.89 | $24.08 | $24.08 | 70,278 |
| 2021-02-18 | $25.12 | $25.12 | $24.51 | $24.99 | $24.99 | 44,519 |
| 2021-02-17 | $24.59 | $25.12 | $24.17 | $25.12 | $25.12 | 59,034 |
| 2021-02-16 | $24.66 | $24.95 | $24.28 | $24.67 | $24.67 | 51,905 |
| 2021-02-12 | $24.62 | $24.93 | $24.15 | $24.54 | $24.54 | 51,782 |
| 2021-02-11 | $25.00 | $25.04 | $23.87 | $24.56 | $24.56 | 57,350 |
| 2021-02-10 | $26.22 | $26.31 | $24.67 | $24.83 | $24.83 | 106,432 |
| 2021-02-09 | $25.50 | $26.13 | $25.22 | $26.05 | $26.05 | 81,217 |
| 2021-02-08 | $24.00 | $25.32 | $23.89 | $25.31 | $25.31 | 96,114 |
| 2021-02-05 | $25.53 | $25.53 | $23.91 | $24.00 | $24.00 | 113,866 |
| 2021-02-04 | $24.55 | $25.62 | $24.55 | $25.11 | $25.11 | 102,178 |
| 2021-02-03 | $23.51 | $24.75 | $23.10 | $24.55 | $24.55 | 70,790 |
| 2021-02-02 | $23.93 | $24.37 | $23.03 | $23.62 | $23.62 | 96,970 |
| 2021-02-01 | $24.14 | $24.17 | $22.74 | $23.61 | $23.61 | 111,876 |
| 2021-01-29 | $22.39 | $24.28 | $21.74 | $23.95 | $23.95 | 251,823 |
| 2021-01-28 | $20.00 | $22.58 | $19.80 | $21.54 | $21.54 | 192,294 |
| 2021-01-27 | $18.72 | $19.16 | $18.51 | $18.68 | $18.68 | 83,386 |
| 2021-01-26 | $19.18 | $19.48 | $18.85 | $19.30 | $19.30 | 155,536 |
| 2021-01-25 | $19.10 | $19.73 | $18.68 | $19.18 | $19.18 | 127,174 |
| 2021-01-22 | $18.87 | $19.30 | $18.63 | $19.30 | $19.30 | 70,397 |
| 2021-01-21 | $19.07 | $19.29 | $18.87 | $19.00 | $19.00 | 153,781 |
| 2021-01-20 | $18.90 | $19.32 | $18.77 | $19.00 | $19.00 | 82,036 |
| 2021-01-19 | $19.56 | $19.96 | $18.55 | $19.00 | $19.00 | 87,517 |
| 2021-01-15 | $18.85 | $20.00 | $18.85 | $19.57 | $19.57 | 96,360 |
| 2021-01-14 | $19.14 | $20.00 | $18.90 | $19.31 | $19.31 | 71,794 |
| 2021-01-13 | $19.36 | $19.36 | $18.88 | $19.00 | $19.00 | 47,781 |
| 2021-01-12 | $19.03 | $19.44 | $18.72 | $19.41 | $19.41 | 54,124 |
| 2021-01-11 | $17.95 | $19.11 | $17.95 | $18.98 | $18.98 | 78,266 |
| 2021-01-08 | $19.68 | $19.69 | $18.13 | $18.28 | $18.28 | 121,889 |
| 2021-01-07 | $19.53 | $19.82 | $19.09 | $19.57 | $19.57 | 106,609 |
| 2021-01-06 | $18.32 | $19.69 | $18.31 | $19.36 | $19.36 | 158,768 |
| 2021-01-05 | $17.66 | $18.65 | $17.51 | $17.75 | $17.75 | 320,243 |
| 2021-01-04 | $17.91 | $17.91 | $17.41 | $17.59 | $17.59 | 102,915 |
| 2020-12-31 | $17.96 | $18.61 | $17.57 | $17.74 | $17.74 | 139,774 |
| 2020-12-30 | $17.69 | $18.08 | $17.66 | $17.89 | $17.89 | 59,141 |
| 2020-12-29 | $17.82 | $18.16 | $17.34 | $17.66 | $17.66 | 117,275 |
| 2020-12-28 | $17.33 | $18.00 | $16.98 | $17.78 | $17.78 | 156,763 |
| 2020-12-24 | $17.38 | $17.50 | $17.00 | $17.10 | $17.10 | 68,720 |
| 2020-12-23 | $16.76 | $17.52 | $16.67 | $17.31 | $17.31 | 196,660 |
| 2020-12-22 | $16.87 | $17.15 | $16.35 | $16.41 | $16.41 | 108,128 |
| 2020-12-21 | $16.67 | $17.05 | $16.48 | $16.78 | $16.78 | 176,541 |
| 2020-12-18 | $17.74 | $17.85 | $16.81 | $16.81 | $16.81 | 235,984 |
| 2020-12-17 | $17.85 | $18.00 | $17.53 | $17.74 | $17.74 | 73,272 |
| 2020-12-16 | $18.54 | $18.61 | $17.22 | $17.69 | $17.69 | 65,493 |
| 2020-12-15 | $17.67 | $18.70 | $17.63 | $18.44 | $18.44 | 132,642 |
| 2020-12-14 | $17.30 | $17.72 | $16.99 | $17.24 | $17.24 | 89,889 |
| 2020-12-11 | $17.22 | $17.35 | $16.54 | $16.94 | $16.94 | 109,162 |
| 2020-12-10 | $17.19 | $17.32 | $16.51 | $17.26 | $17.26 | 87,634 |
| 2020-12-09 | $17.15 | $17.72 | $17.05 | $17.23 | $17.23 | 92,034 |
| 2020-12-08 | $16.38 | $16.96 | $16.28 | $16.95 | $16.95 | 74,128 |
| 2020-12-07 | $16.48 | $16.81 | $16.19 | $16.54 | $16.54 | 84,108 |
| 2020-12-04 | $16.11 | $16.55 | $15.81 | $16.48 | $16.48 | 50,946 |
| 2020-12-03 | $15.53 | $16.20 | $15.50 | $16.01 | $16.01 | 68,702 |
| 2020-12-02 | $15.35 | $15.70 | $15.02 | $15.65 | $15.65 | 49,921 |
| 2020-12-01 | $15.42 | $15.42 | $14.95 | $15.32 | $15.32 | 59,519 |
| 2020-11-30 | $15.32 | $15.50 | $14.96 | $15.14 | $15.14 | 50,909 |
| 2020-11-27 | $15.81 | $15.84 | $15.21 | $15.38 | $15.38 | 26,791 |
| 2020-11-25 | $16.07 | $16.16 | $15.48 | $15.91 | $15.91 | 51,085 |
| 2020-11-24 | $15.82 | $16.71 | $15.55 | $16.16 | $16.16 | 110,522 |
| 2020-11-23 | $15.55 | $15.58 | $14.98 | $15.44 | $15.44 | 73,046 |
| 2020-11-20 | $15.01 | $15.91 | $14.73 | $15.51 | $15.51 | 67,590 |
| 2020-11-19 | $15.53 | $16.00 | $14.77 | $15.22 | $15.22 | 64,960 |
| 2020-11-18 | $16.47 | $16.47 | $15.44 | $15.54 | $15.54 | 69,917 |
| 2020-11-17 | $16.46 | $16.86 | $16.16 | $16.44 | $16.44 | 166,535 |
| 2020-11-16 | $16.32 | $16.64 | $15.94 | $16.58 | $16.58 | 71,229 |
| 2020-11-13 | $15.21 | $16.34 | $15.08 | $15.93 | $15.93 | 75,101 |
| 2020-11-12 | $15.38 | $15.64 | $14.52 | $15.01 | $15.01 | 76,825 |
| 2020-11-11 | $15.94 | $15.95 | $15.35 | $15.52 | $15.52 | 40,361 |
| 2020-11-10 | $15.74 | $16.22 | $15.28 | $15.94 | $15.94 | 78,958 |
| 2020-11-09 | $15.19 | $16.03 | $15.18 | $15.44 | $15.44 | 79,384 |
| 2020-11-06 | $14.96 | $14.96 | $14.30 | $14.51 | $14.51 | 62,190 |
| 2020-11-05 | $14.52 | $15.00 | $14.52 | $14.85 | $14.85 | 119,770 |
| 2020-11-04 | $14.91 | $14.93 | $14.28 | $14.54 | $14.54 | 93,211 |
| 2020-11-03 | $14.92 | $15.31 | $14.79 | $15.13 | $15.13 | 104,318 |
| 2020-11-02 | $15.06 | $15.32 | $14.43 | $14.61 | $14.61 | 57,905 |
| 2020-10-30 | $14.81 | $15.19 | $14.41 | $14.99 | $14.99 | 99,429 |
| 2020-10-29 | $15.63 | $15.69 | $14.50 | $14.87 | $14.87 | 116,499 |
| 2020-10-28 | $15.46 | $16.39 | $15.43 | $15.71 | $15.71 | 173,841 |
| 2020-10-27 | $14.28 | $18.06 | $14.28 | $15.74 | $15.74 | 399,622 |
| 2020-10-26 | $13.01 | $13.27 | $12.67 | $13.21 | $13.21 | 67,494 |
| 2020-10-23 | $13.28 | $13.37 | $12.64 | $13.30 | $13.30 | 60,337 |
| 2020-10-22 | $13.62 | $13.62 | $13.00 | $13.31 | $13.31 | 49,387 |
| 2020-10-21 | $12.82 | $13.77 | $12.77 | $13.47 | $13.47 | 50,888 |
| 2020-10-20 | $12.88 | $13.33 | $12.52 | $12.71 | $12.71 | 94,176 |
| 2020-10-19 | $13.57 | $13.57 | $12.90 | $12.91 | $12.91 | 34,459 |
| 2020-10-16 | $13.94 | $14.02 | $13.35 | $13.44 | $13.44 | 70,408 |
| 2020-10-15 | $13.51 | $14.08 | $13.12 | $13.96 | $13.96 | 43,872 |
| 2020-10-14 | $13.49 | $14.19 | $13.49 | $13.70 | $13.70 | 44,963 |
| 2020-10-13 | $13.80 | $14.15 | $13.59 | $13.60 | $13.60 | 183,211 |
| 2020-10-12 | $14.12 | $14.23 | $13.56 | $14.02 | $14.02 | 78,635 |
| 2020-10-09 | $14.60 | $14.62 | $14.11 | $14.20 | $14.20 | 45,006 |
| 2020-10-08 | $14.77 | $14.94 | $14.11 | $14.36 | $14.36 | 62,399 |
| 2020-10-07 | $13.78 | $14.80 | $13.78 | $14.64 | $14.64 | 252,614 |
| 2020-10-06 | $13.80 | $14.11 | $13.52 | $13.58 | $13.58 | 260,720 |
| 2020-10-05 | $13.63 | $13.95 | $13.46 | $13.67 | $13.67 | 57,159 |
| 2020-10-02 | $12.97 | $13.60 | $12.97 | $13.51 | $13.51 | 75,603 |
| 2020-10-01 | $12.73 | $13.35 | $12.73 | $13.27 | $13.27 | 89,691 |
| 2020-09-30 | $12.68 | $13.16 | $12.68 | $12.84 | $12.84 | 102,937 |
| 2020-09-29 | $12.56 | $12.88 | $12.26 | $12.59 | $12.59 | 221,197 |
| 2020-09-28 | $12.13 | $12.94 | $12.13 | $12.57 | $12.57 | 89,291 |
| 2020-09-25 | $12.07 | $12.32 | $12.05 | $12.11 | $12.11 | 66,535 |
| 2020-09-24 | $12.14 | $12.46 | $12.05 | $12.15 | $12.15 | 52,060 |
| 2020-09-23 | $12.33 | $12.87 | $11.94 | $12.05 | $12.05 | 116,283 |
| 2020-09-22 | $12.25 | $12.68 | $12.25 | $12.45 | $12.45 | 63,347 |
| 2020-09-21 | $12.87 | $12.99 | $12.16 | $12.28 | $12.28 | 76,910 |
| 2020-09-18 | $13.34 | $13.67 | $13.09 | $13.22 | $13.22 | 135,547 |
| 2020-09-17 | $13.46 | $13.58 | $13.15 | $13.20 | $13.20 | 157,702 |
| 2020-09-16 | $13.37 | $13.63 | $13.37 | $13.51 | $13.51 | 67,557 |
| 2020-09-15 | $13.17 | $13.43 | $13.03 | $13.31 | $13.31 | 51,410 |
| 2020-09-14 | $12.84 | $13.09 | $12.69 | $13.04 | $13.04 | 115,915 |
| 2020-09-11 | $12.56 | $12.79 | $12.21 | $12.70 | $12.70 | 89,899 |
| 2020-09-10 | $11.99 | $12.32 | $11.82 | $12.26 | $12.26 | 181,391 |
| 2020-09-09 | $12.41 | $12.41 | $11.95 | $11.99 | $11.99 | 94,347 |
| 2020-09-08 | $12.00 | $12.52 | $11.98 | $12.36 | $12.36 | 110,449 |
| 2020-09-04 | $12.19 | $12.31 | $11.96 | $11.99 | $11.99 | 167,673 |
| 2020-09-03 | $12.14 | $12.33 | $11.89 | $11.99 | $11.99 | 96,262 |
| 2020-09-02 | $12.16 | $12.40 | $12.03 | $12.18 | $12.18 | 66,695 |
| 2020-09-01 | $12.09 | $12.40 | $12.05 | $12.11 | $12.11 | 63,970 |
| 2020-08-31 | $12.94 | $12.94 | $12.21 | $12.23 | $12.23 | 117,249 |
| 2020-08-28 | $12.81 | $12.99 | $12.46 | $12.98 | $12.98 | 57,388 |
| 2020-08-27 | $12.60 | $13.17 | $12.60 | $12.79 | $12.79 | 59,163 |
| 2020-08-26 | $12.70 | $13.03 | $12.51 | $12.56 | $12.56 | 83,072 |
| 2020-08-25 | $13.11 | $13.11 | $12.72 | $12.82 | $12.82 | 59,471 |
| 2020-08-24 | $12.94 | $13.12 | $12.75 | $13.01 | $13.01 | 80,956 |
| 2020-08-21 | $13.25 | $13.27 | $12.65 | $12.90 | $12.90 | 93,871 |
| 2020-08-20 | $13.22 | $13.52 | $12.76 | $13.44 | $13.44 | 129,992 |
| 2020-08-19 | $13.33 | $13.82 | $13.05 | $13.48 | $13.48 | 105,064 |
| 2020-08-18 | $13.17 | $13.17 | $12.57 | $12.79 | $12.79 | 148,314 |
| 2020-08-17 | $12.82 | $13.19 | $12.61 | $12.89 | $12.89 | 139,523 |
| 2020-08-14 | $13.01 | $13.16 | $12.75 | $12.90 | $12.90 | 66,818 |
| 2020-08-13 | $12.94 | $13.08 | $12.67 | $12.90 | $12.90 | 114,673 |
| 2020-08-12 | $13.05 | $13.92 | $12.92 | $13.11 | $13.11 | 143,930 |
| 2020-08-11 | $12.75 | $12.94 | $12.43 | $12.69 | $12.69 | 243,390 |
| 2020-08-10 | $11.05 | $12.70 | $11.05 | $12.54 | $12.54 | 215,396 |
| 2020-08-07 | $11.38 | $11.50 | $10.72 | $10.91 | $10.91 | 221,851 |
| 2020-08-06 | $11.71 | $12.03 | $10.50 | $11.46 | $11.46 | 382,728 |
| 2020-08-05 | $12.12 | $12.36 | $12.03 | $12.35 | $12.35 | 164,746 |
| 2020-08-04 | $11.85 | $12.20 | $11.71 | $11.97 | $11.97 | 76,587 |
| 2020-08-03 | $11.93 | $12.22 | $11.81 | $11.89 | $11.89 | 86,270 |
| 2020-07-31 | $12.35 | $12.39 | $11.72 | $11.96 | $11.96 | 85,284 |
| 2020-07-30 | $12.36 | $12.58 | $11.97 | $12.39 | $12.39 | 90,702 |
| 2020-07-29 | $12.10 | $12.91 | $12.10 | $12.59 | $12.59 | 297,057 |
| 2020-07-28 | $12.03 | $12.30 | $11.90 | $12.10 | $12.10 | 96,953 |
| 2020-07-27 | $12.27 | $12.52 | $11.93 | $11.94 | $11.94 | 74,419 |
| 2020-07-24 | $12.79 | $12.86 | $12.31 | $12.34 | $12.34 | 122,605 |
| 2020-07-23 | $12.90 | $13.02 | $12.59 | $12.72 | $12.72 | 106,710 |
| 2020-07-22 | $12.22 | $12.92 | $12.22 | $12.75 | $12.75 | 206,410 |
| 2020-07-21 | $11.90 | $12.74 | $11.90 | $12.40 | $12.40 | 130,467 |
| 2020-07-20 | $12.39 | $12.39 | $11.69 | $11.70 | $11.70 | 87,257 |
| 2020-07-17 | $12.82 | $12.97 | $12.39 | $12.48 | $12.48 | 78,000 |
| 2020-07-16 | $12.50 | $13.13 | $12.50 | $12.80 | $12.80 | 116,100 |
| 2020-07-15 | $11.99 | $13.06 | $11.84 | $12.57 | $12.57 | 273,400 |
| 2020-07-14 | $11.82 | $12.33 | $11.68 | $11.99 | $11.99 | 159,100 |
| 2020-07-13 | $12.16 | $12.58 | $11.66 | $11.85 | $11.85 | 160,500 |
| 2020-07-10 | $11.91 | $12.12 | $11.75 | $11.99 | $11.99 | 56,200 |
| 2020-07-09 | $12.17 | $12.17 | $11.75 | $11.97 | $11.97 | 135,700 |
| 2020-07-08 | $12.62 | $12.98 | $12.11 | $12.26 | $12.26 | 49,700 |
| 2020-07-07 | $12.79 | $12.79 | $12.41 | $12.74 | $12.74 | 104,800 |
| 2020-07-06 | $12.85 | $13.27 | $12.59 | $12.99 | $12.99 | 81,600 |
| 2020-07-02 | $12.92 | $12.92 | $12.48 | $12.50 | $12.50 | 67,700 |
| 2020-07-01 | $12.99 | $13.35 | $12.44 | $12.53 | $12.53 | 66,000 |
| 2020-06-30 | $12.39 | $13.12 | $12.39 | $12.88 | $12.88 | 77,400 |
| 2020-06-29 | $11.81 | $12.78 | $11.67 | $12.59 | $12.59 | 200,800 |
| 2020-06-26 | $11.69 | $11.86 | $11.17 | $11.67 | $11.67 | 231,227 |
| 2020-06-25 | $11.83 | $12.13 | $11.64 | $11.75 | $11.75 | 219,784 |
| 2020-06-24 | $11.92 | $12.10 | $11.70 | $11.97 | $11.97 | 241,587 |
| 2020-06-23 | $12.32 | $12.34 | $12.08 | $12.11 | $12.11 | 174,243 |
| 2020-06-22 | $12.31 | $12.34 | $12.01 | $12.06 | $12.06 | 136,238 |
| 2020-06-19 | $12.53 | $12.74 | $12.28 | $12.34 | $12.34 | 204,354 |
| 2020-06-18 | $12.68 | $12.88 | $12.19 | $12.50 | $12.50 | 143,266 |
| 2020-06-17 | $13.67 | $13.85 | $12.93 | $12.97 | $12.97 | 85,077 |
| 2020-06-16 | $14.00 | $14.18 | $13.40 | $13.67 | $13.67 | 88,347 |
| 2020-06-15 | $12.90 | $13.62 | $12.83 | $13.32 | $13.32 | 96,130 |
| 2020-06-12 | $13.39 | $13.72 | $13.00 | $13.52 | $13.52 | 165,679 |
| 2020-06-11 | $13.82 | $13.82 | $12.67 | $12.72 | $12.72 | 153,850 |
| 2020-06-10 | $15.21 | $15.22 | $14.02 | $14.22 | $14.22 | 106,618 |
| 2020-06-09 | $15.55 | $15.75 | $14.63 | $15.45 | $15.45 | 145,560 |
| 2020-06-08 | $15.51 | $16.37 | $15.51 | $15.91 | $15.91 | 132,348 |
| 2020-06-05 | $14.77 | $15.72 | $14.45 | $15.37 | $15.37 | 157,716 |
| 2020-06-04 | $13.73 | $14.45 | $13.73 | $14.10 | $14.10 | 116,079 |
| 2020-06-03 | $13.83 | $14.32 | $13.80 | $13.97 | $13.97 | 69,764 |
| 2020-06-02 | $13.39 | $13.70 | $13.33 | $13.48 | $13.48 | 96,647 |
| 2020-06-01 | $13.86 | $14.16 | $13.36 | $13.36 | $13.36 | 135,537 |
| 2020-05-29 | $14.43 | $14.69 | $13.26 | $13.73 | $13.73 | 507,356 |
| 2020-05-28 | $14.98 | $15.49 | $14.44 | $14.71 | $14.71 | 117,457 |
| 2020-05-27 | $14.63 | $14.87 | $14.02 | $14.66 | $14.66 | 151,170 |
| 2020-05-26 | $13.86 | $14.27 | $13.76 | $14.09 | $14.09 | 101,084 |
| 2020-05-22 | $13.18 | $13.32 | $12.85 | $13.30 | $13.30 | 136,872 |
| 2020-05-21 | $12.90 | $13.75 | $12.90 | $13.20 | $13.20 | 179,456 |
| 2020-05-20 | $13.49 | $13.59 | $12.85 | $13.02 | $13.02 | 121,144 |
| 2020-05-19 | $12.20 | $13.82 | $12.04 | $13.12 | $13.12 | 182,865 |
| 2020-05-18 | $11.86 | $12.65 | $11.86 | $12.18 | $12.18 | 255,709 |
| 2020-05-15 | $12.01 | $12.27 | $11.77 | $12.12 | $12.12 | 89,990 |
| 2020-05-14 | $11.41 | $12.07 | $11.00 | $11.89 | $11.89 | 175,034 |
| 2020-05-13 | $11.91 | $12.20 | $11.44 | $11.72 | $11.72 | 251,016 |
| 2020-05-12 | $13.69 | $13.69 | $11.98 | $12.00 | $12.00 | 155,528 |
| 2020-05-11 | $11.87 | $13.54 | $11.50 | $13.37 | $13.37 | 277,784 |
| 2020-05-08 | $11.98 | $12.25 | $11.62 | $11.86 | $11.86 | 152,865 |
| 2020-05-07 | $11.50 | $12.15 | $11.10 | $11.98 | $11.98 | 319,900 |
| 2020-05-06 | $10.56 | $10.90 | $10.44 | $10.45 | $10.45 | 119,724 |
| 2020-05-05 | $10.79 | $11.65 | $10.51 | $10.56 | $10.56 | 836,304 |
| 2020-05-04 | $11.24 | $11.35 | $10.10 | $10.45 | $10.45 | 149,069 |
| 2020-05-01 | $11.31 | $12.20 | $11.27 | $11.54 | $11.54 | 352,488 |
| 2020-04-30 | $10.44 | $10.54 | $9.88 | $10.35 | $10.35 | 112,666 |
| 2020-04-29 | $10.48 | $10.90 | $10.39 | $10.69 | $10.69 | 415,249 |
| 2020-04-28 | $10.36 | $10.46 | $9.93 | $10.06 | $10.06 | 272,854 |
| 2020-04-27 | $9.64 | $10.32 | $9.64 | $9.98 | $9.98 | 104,652 |
| 2020-04-24 | $9.64 | $10.05 | $9.45 | $9.62 | $9.62 | 63,111 |
| 2020-04-23 | $9.48 | $10.15 | $9.48 | $9.75 | $9.75 | 81,827 |
| 2020-04-22 | $9.38 | $9.92 | $9.23 | $9.45 | $9.45 | 102,351 |
| 2020-04-21 | $9.16 | $9.42 | $8.69 | $9.34 | $9.34 | 72,211 |
| 2020-04-20 | $9.99 | $10.14 | $9.38 | $9.50 | $9.50 | 55,445 |
| 2020-04-17 | $9.78 | $10.72 | $9.78 | $10.23 | $10.23 | 143,511 |
| 2020-04-16 | $9.71 | $9.79 | $9.05 | $9.32 | $9.32 | 129,310 |
| 2020-04-15 | $9.81 | $10.12 | $9.53 | $9.78 | $9.78 | 72,997 |
| 2020-04-14 | $10.47 | $10.95 | $10.19 | $10.29 | $10.29 | 138,112 |
| 2020-04-13 | $10.28 | $10.39 | $10.00 | $10.28 | $10.28 | 251,057 |
| 2020-04-09 | $9.90 | $11.00 | $9.90 | $10.47 | $10.47 | 181,822 |
| 2020-04-08 | $9.31 | $9.93 | $9.29 | $9.54 | $9.54 | 179,652 |
| 2020-04-07 | $9.27 | $9.82 | $9.00 | $9.04 | $9.04 | 147,598 |
| 2020-04-06 | $8.92 | $9.29 | $8.66 | $8.83 | $8.83 | 124,424 |
| 2020-04-03 | $9.28 | $9.45 | $8.37 | $8.51 | $8.51 | 98,891 |
| 2020-04-02 | $9.35 | $10.40 | $9.11 | $9.52 | $9.52 | 110,922 |
| 2020-04-01 | $11.00 | $11.12 | $9.27 | $9.50 | $9.50 | 104,428 |
| 2020-03-31 | $11.75 | $11.89 | $11.17 | $11.55 | $11.55 | 140,065 |
| 2020-03-30 | $11.33 | $11.90 | $11.01 | $11.80 | $11.80 | 69,332 |
| 2020-03-27 | $11.11 | $11.37 | $10.49 | $11.29 | $11.29 | 71,880 |
| 2020-03-26 | $10.73 | $12.39 | $10.56 | $11.65 | $11.65 | 80,401 |
| 2020-03-25 | $9.32 | $10.79 | $9.23 | $10.59 | $10.59 | 149,682 |
| 2020-03-24 | $9.50 | $9.91 | $8.92 | $9.25 | $9.25 | 262,113 |
| 2020-03-23 | $8.01 | $9.19 | $8.01 | $8.82 | $8.82 | 231,494 |
| 2020-03-20 | $11.63 | $12.05 | $7.48 | $7.98 | $7.98 | 574,303 |
| 2020-03-19 | $12.34 | $12.41 | $10.49 | $11.57 | $11.57 | 109,434 |
| 2020-03-18 | $13.52 | $13.92 | $12.03 | $12.44 | $12.44 | 136,873 |
| 2020-03-17 | $12.03 | $13.63 | $11.30 | $13.43 | $13.43 | 122,349 |
| 2020-03-16 | $14.57 | $14.73 | $11.73 | $11.79 | $11.79 | 96,868 |
| 2020-03-13 | $14.84 | $15.46 | $14.18 | $15.45 | $15.45 | 122,997 |
| 2020-03-12 | $15.32 | $15.59 | $13.91 | $14.12 | $14.12 | 97,657 |
| 2020-03-11 | $16.40 | $16.66 | $15.46 | $15.78 | $15.78 | 102,671 |
| 2020-03-10 | $18.10 | $18.10 | $16.46 | $16.95 | $16.95 | 93,592 |
| 2020-03-09 | $19.48 | $19.48 | $17.71 | $17.80 | $17.80 | 109,479 |
| 2020-03-06 | $18.91 | $19.32 | $18.45 | $19.07 | $19.07 | 123,282 |
| 2020-03-05 | $20.36 | $20.36 | $19.34 | $19.50 | $19.50 | 92,915 |
| 2020-03-04 | $20.92 | $21.06 | $20.41 | $20.76 | $20.76 | 57,517 |
| 2020-03-03 | $21.31 | $21.39 | $20.40 | $20.72 | $20.72 | 73,314 |
| 2020-03-02 | $21.52 | $21.52 | $20.62 | $21.23 | $21.23 | 75,985 |
| 2020-02-28 | $20.85 | $21.56 | $20.81 | $21.37 | $21.37 | 102,733 |
| 2020-02-27 | $21.24 | $21.92 | $20.82 | $21.38 | $21.38 | 85,286 |
| 2020-02-26 | $21.84 | $22.31 | $21.48 | $21.84 | $21.84 | 77,666 |
| 2020-02-25 | $23.19 | $23.19 | $21.78 | $21.86 | $21.86 | 92,249 |
| 2020-02-24 | $23.12 | $23.50 | $22.91 | $23.12 | $23.12 | 69,096 |
| 2020-02-21 | $24.65 | $24.65 | $23.70 | $23.76 | $23.76 | 57,807 |
| 2020-02-20 | $24.24 | $25.11 | $24.24 | $24.63 | $24.63 | 67,631 |
| 2020-02-19 | $24.02 | $24.61 | $23.77 | $24.33 | $24.33 | 61,038 |
| 2020-02-18 | $24.35 | $24.49 | $23.78 | $23.98 | $23.98 | 64,313 |
| 2020-02-14 | $24.36 | $25.37 | $24.01 | $24.24 | $24.24 | 127,522 |
| 2020-02-13 | $23.58 | $24.39 | $23.25 | $24.26 | $24.26 | 105,153 |
| 2020-02-12 | $23.45 | $24.05 | $23.25 | $23.37 | $23.37 | 80,357 |
| 2020-02-11 | $23.05 | $23.58 | $22.65 | $23.38 | $23.38 | 78,990 |
| 2020-02-10 | $22.90 | $23.09 | $22.71 | $22.84 | $22.84 | 86,040 |
| 2020-02-07 | $22.76 | $23.36 | $22.42 | $23.01 | $23.01 | 115,985 |
| 2020-02-06 | $22.84 | $22.99 | $22.35 | $22.40 | $22.40 | 88,677 |
| 2020-02-05 | $22.00 | $22.96 | $21.85 | $22.73 | $22.73 | 167,458 |
| 2020-02-04 | $22.14 | $22.30 | $21.62 | $21.65 | $21.65 | 107,017 |
| 2020-02-03 | $22.20 | $22.90 | $21.78 | $21.82 | $21.82 | 229,417 |
| 2020-01-31 | $20.95 | $21.94 | $20.53 | $21.52 | $21.52 | 236,263 |
| 2020-01-30 | $19.80 | $21.06 | $18.83 | $21.01 | $21.01 | 307,474 |
| 2020-01-29 | $23.52 | $23.54 | $20.04 | $20.53 | $20.53 | 543,254 |
| 2020-01-28 | $26.73 | $27.85 | $26.73 | $27.31 | $27.31 | 120,783 |
| 2020-01-27 | $25.30 | $27.11 | $25.30 | $26.56 | $26.56 | 127,090 |
| 2020-01-24 | $26.07 | $26.07 | $25.59 | $25.75 | $25.75 | 48,678 |
| 2020-01-23 | $25.51 | $25.97 | $25.24 | $25.94 | $25.94 | 73,780 |
| 2020-01-22 | $25.73 | $25.93 | $25.41 | $25.52 | $25.52 | 52,779 |
| 2020-01-21 | $26.22 | $26.22 | $25.53 | $25.62 | $25.62 | 60,838 |
| 2020-01-17 | $26.30 | $26.35 | $25.74 | $26.34 | $26.34 | 62,002 |
| 2020-01-16 | $25.49 | $26.29 | $25.49 | $26.22 | $26.22 | 46,695 |
| 2020-01-15 | $25.13 | $25.40 | $24.94 | $25.36 | $25.36 | 32,502 |
| 2020-01-14 | $24.72 | $25.33 | $24.42 | $25.12 | $25.12 | 65,519 |
| 2020-01-13 | $24.46 | $24.76 | $24.35 | $24.68 | $24.68 | 53,491 |
| 2020-01-10 | $24.81 | $25.05 | $24.25 | $24.45 | $24.45 | 74,106 |
| 2020-01-09 | $25.44 | $25.65 | $24.87 | $24.97 | $24.97 | 87,200 |
| 2020-01-08 | $25.03 | $25.83 | $25.03 | $25.39 | $25.39 | 98,872 |
| 2020-01-07 | $25.16 | $25.21 | $24.85 | $25.05 | $25.05 | 64,797 |
| 2020-01-06 | $24.93 | $25.35 | $24.88 | $25.08 | $25.08 | 43,434 |
| 2020-01-03 | $24.55 | $25.29 | $24.44 | $25.25 | $25.25 | 79,341 |
| 2020-01-02 | $25.27 | $25.50 | $24.48 | $24.86 | $24.86 | 57,782 |
| 2019-12-31 | $24.98 | $25.45 | $24.76 | $25.26 | $25.26 | 79,506 |
| 2019-12-30 | $24.92 | $25.19 | $24.76 | $24.80 | $24.80 | 62,185 |
| 2019-12-27 | $24.82 | $25.08 | $24.41 | $25.03 | $25.03 | 57,143 |
| 2019-12-26 | $25.20 | $25.32 | $24.69 | $24.78 | $24.78 | 38,741 |
| 2019-12-24 | $25.10 | $25.21 | $24.51 | $25.15 | $25.15 | 29,957 |
| 2019-12-23 | $25.77 | $25.77 | $24.92 | $25.16 | $25.16 | 61,000 |
| 2019-12-20 | $26.08 | $26.17 | $25.56 | $25.74 | $25.74 | 194,831 |
| 2019-12-19 | $26.03 | $26.14 | $25.77 | $26.03 | $26.03 | 41,575 |
| 2019-12-18 | $25.72 | $26.19 | $25.57 | $26.05 | $26.05 | 48,029 |
| 2019-12-17 | $25.55 | $25.93 | $25.15 | $25.71 | $25.71 | 55,300 |
| 2019-12-16 | $25.67 | $25.93 | $24.87 | $25.51 | $25.51 | 87,007 |
| 2019-12-13 | $25.28 | $25.77 | $25.05 | $25.44 | $25.44 | 63,244 |
| 2019-12-12 | $25.04 | $25.47 | $24.91 | $25.33 | $25.33 | 50,001 |
| 2019-12-11 | $24.96 | $25.18 | $24.83 | $25.06 | $25.06 | 43,291 |
| 2019-12-10 | $24.81 | $24.96 | $24.61 | $24.95 | $24.95 | 47,863 |
| 2019-12-09 | $24.72 | $25.17 | $24.65 | $24.79 | $24.79 | 47,747 |
| 2019-12-06 | $25.09 | $25.42 | $24.77 | $24.81 | $24.81 | 64,309 |
| 2019-12-05 | $24.62 | $24.84 | $24.33 | $24.60 | $24.60 | 67,270 |
| 2019-12-04 | $24.16 | $24.52 | $24.16 | $24.50 | $24.50 | 66,054 |
| 2019-12-03 | $23.88 | $24.15 | $23.56 | $24.05 | $24.05 | 55,427 |
| 2019-12-02 | $24.34 | $24.34 | $24.04 | $24.13 | $24.13 | 50,013 |
| 2019-11-29 | $24.22 | $24.36 | $23.87 | $24.35 | $24.35 | 25,937 |
| 2019-11-27 | $24.17 | $24.45 | $24.05 | $24.31 | $24.31 | 42,172 |
| 2019-11-26 | $24.40 | $24.42 | $24.06 | $24.13 | $24.13 | 50,725 |
| 2019-11-25 | $23.70 | $24.54 | $23.61 | $24.42 | $24.42 | 61,536 |
| 2019-11-22 | $23.93 | $24.17 | $23.57 | $23.62 | $23.62 | 53,541 |
| 2019-11-21 | $23.76 | $23.76 | $23.29 | $23.65 | $23.65 | 52,856 |
| 2019-11-20 | $23.79 | $24.01 | $23.36 | $23.55 | $23.55 | 85,189 |
| 2019-11-19 | $24.36 | $24.36 | $23.88 | $23.88 | $23.88 | 53,388 |
| 2019-11-18 | $24.54 | $24.62 | $24.30 | $24.40 | $24.40 | 81,272 |
| 2019-11-15 | $24.78 | $24.95 | $24.43 | $24.61 | $24.61 | 71,387 |
| 2019-11-14 | $24.51 | $24.89 | $24.46 | $24.61 | $24.61 | 69,082 |
| 2019-11-13 | $24.09 | $24.81 | $23.87 | $24.49 | $24.49 | 94,720 |
| 2019-11-12 | $24.99 | $25.08 | $24.31 | $24.36 | $24.36 | 84,621 |
| 2019-11-11 | $25.24 | $25.24 | $24.94 | $25.03 | $25.03 | 52,427 |
| 2019-11-08 | $25.35 | $25.58 | $24.77 | $25.27 | $25.27 | 45,233 |
| 2019-11-07 | $25.91 | $25.91 | $24.99 | $25.41 | $25.41 | 85,634 |
| 2019-11-06 | $26.30 | $26.34 | $25.73 | $25.82 | $25.82 | 90,108 |
| 2019-11-05 | $25.20 | $26.52 | $25.20 | $26.47 | $26.47 | 109,758 |
| 2019-11-04 | $26.90 | $26.94 | $25.17 | $25.21 | $25.21 | 177,628 |
| 2019-11-01 | $27.42 | $27.64 | $26.82 | $26.92 | $26.92 | 85,865 |
| 2019-10-31 | $27.48 | $27.77 | $27.07 | $27.30 | $27.30 | 117,553 |
| 2019-10-30 | $27.52 | $27.79 | $26.51 | $27.43 | $27.43 | 179,316 |
| 2019-10-29 | $24.50 | $27.74 | $23.70 | $27.16 | $27.16 | 317,603 |
| 2019-10-28 | $23.38 | $24.05 | $23.38 | $24.00 | $24.00 | 97,657 |
| 2019-10-25 | $22.81 | $23.36 | $22.74 | $23.29 | $23.29 | 128,303 |
| 2019-10-24 | $23.32 | $23.38 | $22.81 | $23.05 | $23.05 | 66,644 |
| 2019-10-23 | $22.77 | $23.31 | $22.47 | $23.28 | $23.28 | 64,923 |
| 2019-10-22 | $22.36 | $22.88 | $22.14 | $22.73 | $22.73 | 107,400 |
| 2019-10-21 | $22.07 | $22.61 | $22.02 | $22.31 | $22.31 | 57,787 |
| 2019-10-18 | $21.86 | $22.04 | $21.65 | $21.91 | $21.91 | 53,070 |
| 2019-10-17 | $22.06 | $22.15 | $21.50 | $22.09 | $22.09 | 95,183 |
| 2019-10-16 | $21.92 | $22.11 | $21.81 | $21.92 | $21.92 | 57,181 |
| 2019-10-15 | $22.39 | $22.42 | $21.86 | $21.92 | $21.92 | 71,325 |
| 2019-10-14 | $22.28 | $22.32 | $21.73 | $22.27 | $22.27 | 52,860 |
| 2019-10-11 | $21.72 | $22.55 | $21.59 | $22.26 | $22.26 | 100,221 |
| 2019-10-10 | $21.55 | $21.72 | $21.38 | $21.50 | $21.50 | 72,465 |
| 2019-10-09 | $21.56 | $21.60 | $21.26 | $21.49 | $21.49 | 151,729 |
| 2019-10-08 | $21.26 | $21.61 | $20.96 | $21.39 | $21.39 | 92,246 |
| 2019-10-07 | $21.29 | $21.49 | $21.25 | $21.42 | $21.42 | 69,170 |
| 2019-10-04 | $21.15 | $21.46 | $21.05 | $21.46 | $21.46 | 75,960 |
| 2019-10-03 | $20.72 | $21.30 | $20.62 | $21.25 | $21.25 | 103,878 |
| 2019-10-02 | $21.12 | $21.12 | $20.47 | $20.75 | $20.75 | 108,486 |
| 2019-10-01 | $21.92 | $22.21 | $21.30 | $21.40 | $21.40 | 54,396 |
| 2019-09-30 | $22.06 | $22.11 | $21.65 | $21.92 | $21.92 | 81,846 |
| 2019-09-27 | $21.76 | $22.22 | $21.64 | $22.18 | $22.18 | 90,028 |
| 2019-09-26 | $22.51 | $22.55 | $21.72 | $21.79 | $21.79 | 52,893 |
| 2019-09-25 | $21.64 | $22.61 | $21.64 | $22.53 | $22.53 | 95,542 |
| 2019-09-24 | $22.36 | $22.41 | $21.73 | $21.84 | $21.84 | 132,712 |
| 2019-09-23 | $22.11 | $22.57 | $21.96 | $22.36 | $22.36 | 45,732 |
| 2019-09-20 | $22.83 | $22.94 | $22.05 | $22.11 | $22.11 | 178,263 |
| 2019-09-19 | $22.84 | $23.03 | $22.52 | $22.85 | $22.85 | 97,488 |
| 2019-09-18 | $22.90 | $22.96 | $22.51 | $22.66 | $22.66 | 107,938 |
| 2019-09-17 | $22.92 | $22.92 | $22.26 | $22.90 | $22.90 | 82,285 |
| 2019-09-16 | $23.70 | $23.70 | $22.73 | $22.94 | $22.94 | 125,615 |
| 2019-09-13 | $23.00 | $23.96 | $22.87 | $23.87 | $23.87 | 119,035 |
| 2019-09-12 | $22.91 | $22.97 | $22.02 | $22.96 | $22.96 | 144,278 |
| 2019-09-11 | $22.48 | $22.92 | $21.91 | $22.86 | $22.86 | 131,726 |
| 2019-09-10 | $20.80 | $22.46 | $20.80 | $22.43 | $22.43 | 251,349 |
| 2019-09-09 | $20.30 | $20.81 | $20.29 | $20.48 | $20.48 | 118,659 |
| 2019-09-06 | $19.63 | $20.59 | $19.63 | $20.52 | $20.52 | 201,315 |
| 2019-09-05 | $19.46 | $19.83 | $19.41 | $19.50 | $19.50 | 91,294 |
| 2019-09-04 | $19.23 | $19.44 | $19.16 | $19.26 | $19.26 | 50,829 |
| 2019-09-03 | $19.07 | $19.35 | $18.87 | $19.16 | $19.16 | 68,780 |
| 2019-08-30 | $19.32 | $19.53 | $19.17 | $19.24 | $19.24 | 84,061 |
| 2019-08-29 | $19.40 | $19.78 | $19.26 | $19.26 | $19.26 | 74,552 |
| 2019-08-28 | $19.15 | $19.59 | $19.15 | $19.25 | $19.25 | 48,664 |
| 2019-08-27 | $19.61 | $19.75 | $19.09 | $19.20 | $19.20 | 60,440 |
| 2019-08-26 | $19.60 | $19.66 | $19.37 | $19.50 | $19.50 | 59,656 |
| 2019-08-23 | $19.84 | $19.90 | $19.50 | $19.62 | $19.62 | 85,446 |
| 2019-08-22 | $19.90 | $20.12 | $19.69 | $19.85 | $19.85 | 57,011 |
| 2019-08-21 | $19.53 | $19.96 | $19.36 | $19.79 | $19.79 | 96,427 |
| 2019-08-20 | $19.93 | $19.99 | $18.89 | $19.42 | $19.42 | 116,063 |
| 2019-08-19 | $20.01 | $20.36 | $19.73 | $20.03 | $20.03 | 64,525 |
| 2019-08-16 | $20.19 | $20.25 | $19.37 | $19.69 | $19.69 | 98,104 |
| 2019-08-15 | $19.93 | $20.51 | $19.55 | $20.17 | $20.17 | 124,482 |
| 2019-08-14 | $19.43 | $19.99 | $19.29 | $19.74 | $19.74 | 107,356 |
| 2019-08-13 | $19.15 | $19.81 | $18.95 | $19.47 | $19.47 | 111,902 |
| 2019-08-12 | $17.79 | $19.31 | $17.54 | $19.27 | $19.27 | 200,737 |
| 2019-08-09 | $18.30 | $18.59 | $17.67 | $17.85 | $17.85 | 154,597 |
| 2019-08-08 | $17.29 | $18.77 | $17.29 | $18.50 | $18.50 | 93,490 |
| 2019-08-07 | $16.62 | $18.07 | $15.90 | $17.15 | $17.15 | 145,427 |
| 2019-08-06 | $18.13 | $18.28 | $17.44 | $17.50 | $17.50 | 115,829 |
| 2019-08-05 | $18.13 | $18.45 | $17.75 | $18.13 | $18.13 | 72,725 |
| 2019-08-02 | $18.36 | $18.61 | $18.12 | $18.51 | $18.51 | 53,336 |
| 2019-08-01 | $18.75 | $19.11 | $18.33 | $18.44 | $18.44 | 70,981 |
| 2019-07-31 | $18.84 | $19.24 | $18.67 | $18.71 | $18.71 | 87,361 |
| 2019-07-30 | $18.54 | $18.99 | $18.41 | $18.92 | $18.92 | 61,119 |
| 2019-07-29 | $18.75 | $18.90 | $18.60 | $18.72 | $18.72 | 41,408 |
| 2019-07-26 | $18.58 | $18.76 | $18.17 | $18.71 | $18.71 | 61,758 |
| 2019-07-25 | $18.41 | $18.52 | $18.36 | $18.47 | $18.47 | 31,226 |
| 2019-07-24 | $18.09 | $18.53 | $18.08 | $18.49 | $18.49 | 51,037 |
| 2019-07-23 | $18.05 | $18.33 | $17.94 | $18.17 | $18.17 | 43,582 |
| 2019-07-22 | $18.17 | $18.26 | $17.78 | $17.99 | $17.99 | 33,057 |
| 2019-07-19 | $17.94 | $18.31 | $17.94 | $18.16 | $18.16 | 55,034 |
| 2019-07-18 | $17.82 | $18.06 | $17.82 | $17.94 | $17.94 | 62,126 |
| 2019-07-17 | $18.43 | $18.43 | $17.88 | $17.94 | $17.94 | 74,651 |
| 2019-07-16 | $18.00 | $18.49 | $18.00 | $18.31 | $18.31 | 45,494 |
| 2019-07-15 | $18.40 | $18.49 | $17.91 | $18.02 | $18.02 | 56,473 |
| 2019-07-12 | $18.05 | $18.63 | $18.05 | $18.31 | $18.31 | 65,833 |
| 2019-07-11 | $18.26 | $18.32 | $17.98 | $18.07 | $18.07 | 43,345 |
| 2019-07-10 | $18.50 | $18.60 | $18.35 | $18.38 | $18.38 | 54,160 |
| 2019-07-09 | $18.75 | $18.75 | $18.33 | $18.51 | $18.51 | 64,091 |
| 2019-07-08 | $18.75 | $18.90 | $18.71 | $18.81 | $18.81 | 56,782 |
| 2019-07-05 | $18.23 | $18.86 | $18.23 | $18.79 | $18.79 | 62,114 |
| 2019-07-03 | $18.32 | $18.53 | $18.01 | $18.36 | $18.36 | 42,488 |
| 2019-07-02 | $18.45 | $18.67 | $18.19 | $18.28 | $18.28 | 107,641 |
| 2019-07-01 | $18.31 | $18.50 | $18.02 | $18.39 | $18.39 | 84,167 |
| 2019-06-28 | $17.60 | $18.19 | $17.60 | $18.17 | $18.17 | 220,512 |
| 2019-06-27 | $17.79 | $18.00 | $17.50 | $17.71 | $17.71 | 52,423 |
| 2019-06-26 | $16.96 | $17.94 | $16.96 | $17.79 | $17.79 | 82,722 |
| 2019-06-25 | $17.15 | $17.26 | $16.85 | $16.99 | $16.99 | 90,677 |
| 2019-06-24 | $17.58 | $17.90 | $17.19 | $17.24 | $17.24 | 101,355 |
| 2019-06-21 | $18.13 | $18.36 | $17.63 | $17.65 | $17.65 | 137,605 |
| 2019-06-20 | $18.09 | $18.35 | $17.88 | $18.22 | $18.22 | 66,622 |
| 2019-06-19 | $18.30 | $18.34 | $17.31 | $17.87 | $17.87 | 152,281 |
| 2019-06-18 | $18.53 | $18.96 | $18.24 | $18.37 | $18.37 | 84,151 |
| 2019-06-17 | $18.55 | $18.56 | $18.30 | $18.42 | $18.42 | 50,208 |
| 2019-06-14 | $18.72 | $18.86 | $18.54 | $18.57 | $18.57 | 37,599 |
| 2019-06-13 | $18.60 | $18.83 | $18.39 | $18.69 | $18.69 | 69,322 |
| 2019-06-12 | $18.78 | $18.98 | $18.36 | $18.44 | $18.44 | 61,327 |
| 2019-06-11 | $18.93 | $19.08 | $18.50 | $18.95 | $18.95 | 87,668 |
| 2019-06-10 | $18.19 | $19.03 | $18.19 | $18.82 | $18.82 | 107,192 |
| 2019-06-07 | $18.07 | $18.29 | $17.75 | $18.18 | $18.18 | 92,633 |
| 2019-06-06 | $18.87 | $18.87 | $18.02 | $18.05 | $18.05 | 51,309 |
| 2019-06-05 | $19.49 | $19.49 | $18.83 | $18.83 | $18.83 | 46,542 |
| 2019-06-04 | $19.27 | $19.53 | $19.15 | $19.46 | $19.46 | 65,610 |
| 2019-06-03 | $18.78 | $19.01 | $18.62 | $18.92 | $18.92 | 72,812 |
| 2019-05-31 | $18.86 | $18.95 | $18.59 | $18.85 | $18.85 | 94,970 |
| 2019-05-30 | $18.91 | $19.16 | $18.71 | $19.15 | $19.15 | 112,807 |
| 2019-05-29 | $18.86 | $18.96 | $18.51 | $18.89 | $18.89 | 88,152 |
| 2019-05-28 | $19.60 | $19.63 | $18.99 | $19.12 | $19.12 | 84,168 |
| 2019-05-24 | $19.64 | $19.73 | $19.47 | $19.63 | $19.63 | 42,223 |
| 2019-05-23 | $19.95 | $20.04 | $19.54 | $19.65 | $19.65 | 94,394 |
| 2019-05-22 | $19.81 | $20.22 | $19.81 | $20.11 | $20.11 | 69,229 |
| 2019-05-21 | $20.17 | $20.33 | $19.96 | $19.99 | $19.99 | 85,876 |
| 2019-05-20 | $20.09 | $20.26 | $19.87 | $20.07 | $20.07 | 140,442 |
| 2019-05-17 | $20.53 | $20.75 | $20.20 | $20.22 | $20.22 | 115,836 |
| 2019-05-16 | $20.60 | $20.87 | $20.45 | $20.70 | $20.70 | 90,498 |
| 2019-05-15 | $20.26 | $20.86 | $20.09 | $20.58 | $20.58 | 103,301 |
| 2019-05-14 | $20.39 | $20.57 | $20.07 | $20.32 | $20.32 | 116,031 |
| 2019-05-13 | $20.06 | $20.49 | $19.88 | $20.40 | $20.40 | 189,177 |
| 2019-05-10 | $20.30 | $20.69 | $20.15 | $20.66 | $20.66 | 122,152 |
| 2019-05-09 | $20.28 | $20.38 | $19.98 | $20.14 | $20.14 | 106,267 |
| 2019-05-08 | $20.38 | $20.78 | $20.35 | $20.40 | $20.40 | 156,530 |
| 2019-05-07 | $20.51 | $20.62 | $20.18 | $20.54 | $20.54 | 129,567 |
| 2019-05-06 | $20.78 | $21.09 | $20.70 | $20.80 | $20.80 | 81,046 |
| 2019-05-03 | $19.59 | $21.22 | $19.59 | $21.05 | $21.05 | 119,363 |
| 2019-05-02 | $19.38 | $19.68 | $19.21 | $19.53 | $19.53 | 109,226 |
| 2019-05-01 | $19.74 | $20.17 | $19.17 | $19.55 | $19.55 | 243,731 |
| 2019-04-30 | $20.24 | $20.29 | $19.75 | $20.20 | $20.20 | 111,204 |
| 2019-04-29 | $20.02 | $20.17 | $19.79 | $20.10 | $20.10 | 84,930 |
| 2019-04-26 | $19.44 | $19.95 | $19.43 | $19.75 | $19.75 | 49,293 |
| 2019-04-25 | $19.67 | $19.67 | $19.23 | $19.50 | $19.50 | 69,329 |
| 2019-04-24 | $19.73 | $19.85 | $19.51 | $19.76 | $19.76 | 83,953 |
| 2019-04-23 | $19.15 | $19.92 | $19.13 | $19.70 | $19.70 | 86,530 |
| 2019-04-22 | $19.78 | $19.78 | $19.00 | $19.10 | $19.10 | 182,250 |
| 2019-04-18 | $19.86 | $20.02 | $19.68 | $19.85 | $19.85 | 71,397 |
| 2019-04-17 | $19.90 | $20.16 | $19.70 | $19.97 | $19.97 | 46,012 |
| 2019-04-16 | $19.89 | $19.98 | $19.58 | $19.75 | $19.75 | 81,580 |
| 2019-04-15 | $19.50 | $20.09 | $19.30 | $19.78 | $19.78 | 71,324 |
| 2019-04-12 | $19.52 | $19.60 | $19.24 | $19.47 | $19.47 | 57,645 |
| 2019-04-11 | $19.30 | $19.63 | $19.30 | $19.45 | $19.45 | 44,042 |
| 2019-04-10 | $18.82 | $19.45 | $18.37 | $19.26 | $19.26 | 228,731 |
| 2019-04-09 | $19.70 | $19.70 | $19.40 | $19.55 | $19.55 | 85,149 |
| 2019-04-08 | $19.74 | $20.04 | $19.61 | $19.70 | $19.70 | 78,376 |
| 2019-04-05 | $20.06 | $20.34 | $19.86 | $19.89 | $19.89 | 62,117 |
| 2019-04-04 | $19.54 | $20.13 | $19.42 | $20.09 | $20.09 | 168,766 |
| 2019-04-03 | $19.55 | $19.81 | $19.22 | $19.50 | $19.50 | 82,384 |
| 2019-04-02 | $19.36 | $19.65 | $19.31 | $19.41 | $19.41 | 54,943 |
| 2019-04-01 | $19.42 | $19.83 | $19.16 | $19.66 | $19.66 | 57,590 |
| 2019-03-29 | $19.63 | $19.74 | $19.09 | $19.35 | $19.35 | 159,269 |
| 2019-03-28 | $19.21 | $19.75 | $19.01 | $19.45 | $19.45 | 72,569 |
| 2019-03-27 | $18.80 | $19.18 | $18.66 | $19.15 | $19.15 | 91,728 |
| 2019-03-26 | $18.50 | $19.22 | $18.50 | $18.79 | $18.79 | 80,825 |
| 2019-03-25 | $18.36 | $18.54 | $17.83 | $18.34 | $18.34 | 147,090 |
| 2019-03-22 | $20.00 | $20.44 | $18.29 | $18.33 | $18.33 | 243,173 |
| 2019-03-21 | $21.09 | $21.64 | $20.80 | $20.86 | $20.86 | 93,297 |
| 2019-03-20 | $20.89 | $21.60 | $20.67 | $21.12 | $21.12 | 103,680 |
| 2019-03-19 | $21.02 | $21.04 | $19.88 | $20.83 | $20.83 | 258,143 |
| 2019-03-18 | $21.02 | $21.35 | $20.83 | $21.14 | $21.14 | 81,620 |
| 2019-03-15 | $21.25 | $21.35 | $20.90 | $21.08 | $21.08 | 166,630 |
| 2019-03-14 | $21.60 | $21.66 | $21.20 | $21.26 | $21.26 | 64,318 |
| 2019-03-13 | $21.40 | $21.69 | $21.40 | $21.57 | $21.57 | 84,822 |
| 2019-03-12 | $21.74 | $21.87 | $21.43 | $21.48 | $21.48 | 80,110 |
| 2019-03-11 | $21.70 | $22.18 | $21.35 | $21.72 | $21.72 | 105,364 |
| 2019-03-08 | $21.42 | $21.75 | $21.36 | $21.66 | $21.66 | 51,849 |
| 2019-03-07 | $21.97 | $21.97 | $21.51 | $21.58 | $21.58 | 44,394 |
| 2019-03-06 | $22.54 | $22.71 | $21.89 | $21.92 | $21.92 | 124,086 |
| 2019-03-05 | $22.18 | $22.68 | $21.91 | $22.60 | $22.60 | 70,014 |
| 2019-03-04 | $22.66 | $22.67 | $21.83 | $22.08 | $22.08 | 149,467 |
| 2019-03-01 | $22.36 | $22.60 | $21.89 | $22.50 | $22.50 | 64,648 |
| 2019-02-28 | $22.56 | $22.56 | $21.90 | $22.12 | $22.12 | 96,236 |
| 2019-02-27 | $23.06 | $23.17 | $22.49 | $22.56 | $22.56 | 72,342 |
| 2019-02-26 | $22.73 | $23.30 | $22.67 | $23.20 | $23.20 | 86,372 |
| 2019-02-25 | $22.96 | $23.31 | $22.70 | $22.76 | $22.76 | 81,338 |
| 2019-02-22 | $22.92 | $22.92 | $22.50 | $22.73 | $22.73 | 101,963 |
| 2019-02-21 | $23.00 | $23.12 | $22.70 | $22.85 | $22.85 | 63,255 |
| 2019-02-20 | $22.97 | $23.30 | $22.83 | $23.16 | $23.16 | 117,319 |
| 2019-02-19 | $23.28 | $23.29 | $22.84 | $22.96 | $22.96 | 140,806 |
| 2019-02-15 | $23.06 | $23.22 | $22.58 | $23.08 | $23.08 | 159,692 |
| 2019-02-14 | $23.27 | $23.27 | $22.77 | $22.88 | $22.88 | 192,475 |
| 2019-02-13 | $23.18 | $23.65 | $22.84 | $23.42 | $23.42 | 130,424 |
| 2019-02-12 | $22.98 | $23.23 | $22.73 | $23.07 | $23.07 | 154,702 |
| 2019-02-11 | $22.18 | $22.98 | $22.18 | $22.80 | $22.80 | 116,403 |
| 2019-02-08 | $21.27 | $22.14 | $21.27 | $22.04 | $22.04 | 209,875 |
| 2019-02-07 | $21.00 | $22.17 | $21.00 | $21.22 | $21.22 | 344,390 |
| 2019-02-06 | $20.77 | $21.30 | $20.68 | $20.97 | $20.97 | 157,704 |
| 2019-02-05 | $21.11 | $21.30 | $20.36 | $20.84 | $20.84 | 184,036 |
| 2019-02-04 | $22.64 | $23.22 | $20.68 | $20.95 | $20.95 | 171,775 |
| 2019-02-01 | $21.35 | $22.17 | $21.03 | $21.98 | $21.98 | 105,964 |
| 2019-01-31 | $20.17 | $21.40 | $20.17 | $21.39 | $21.39 | 79,075 |
| 2019-01-30 | $21.34 | $21.34 | $20.12 | $20.34 | $20.34 | 70,992 |
| 2019-01-29 | $21.23 | $21.29 | $20.75 | $21.18 | $21.18 | 49,948 |
| 2019-01-28 | $21.12 | $21.45 | $20.97 | $21.29 | $21.29 | 54,862 |
| 2019-01-25 | $21.48 | $21.99 | $21.25 | $21.40 | $21.40 | 34,608 |
| 2019-01-24 | $21.25 | $21.49 | $21.11 | $21.45 | $21.45 | 44,595 |
| 2019-01-23 | $21.00 | $21.38 | $20.89 | $21.34 | $21.34 | 44,456 |
| 2019-01-22 | $20.98 | $21.39 | $20.75 | $21.05 | $21.05 | 70,531 |
| 2019-01-18 | $21.12 | $21.38 | $21.02 | $21.20 | $21.20 | 88,822 |
| 2019-01-17 | $20.45 | $21.45 | $20.33 | $21.08 | $21.08 | 108,739 |
| 2019-01-16 | $20.42 | $20.77 | $20.02 | $20.67 | $20.67 | 130,677 |
| 2019-01-15 | $19.86 | $21.12 | $19.69 | $20.46 | $20.46 | 175,054 |
| 2019-01-14 | $22.00 | $22.00 | $19.61 | $19.98 | $19.98 | 331,627 |
| 2019-01-11 | $24.46 | $24.91 | $24.46 | $24.90 | $24.90 | 38,765 |
| 2019-01-10 | $24.12 | $24.92 | $24.01 | $24.64 | $24.64 | 40,868 |
| 2019-01-09 | $24.30 | $24.63 | $24.17 | $24.40 | $24.40 | 46,535 |
| 2019-01-08 | $24.26 | $24.55 | $24.04 | $24.41 | $24.41 | 41,907 |
| 2019-01-07 | $24.26 | $24.63 | $23.98 | $24.32 | $24.32 | 52,542 |
| 2019-01-04 | $23.83 | $24.63 | $23.83 | $24.29 | $24.29 | 78,617 |
| 2019-01-03 | $23.36 | $24.08 | $23.27 | $23.86 | $23.86 | 103,097 |
| 2019-01-02 | $22.34 | $23.72 | $21.92 | $23.68 | $23.68 | 101,406 |
| 2018-12-31 | $22.58 | $22.86 | $21.81 | $22.84 | $22.84 | 69,391 |
| 2018-12-28 | $21.83 | $22.67 | $21.83 | $22.42 | $22.42 | 93,101 |
| 2018-12-27 | $22.22 | $22.36 | $21.27 | $21.77 | $21.77 | 85,343 |
| 2018-12-26 | $21.92 | $22.64 | $21.46 | $22.59 | $22.59 | 45,787 |
| 2018-12-24 | $21.68 | $22.33 | $21.33 | $21.69 | $21.69 | 64,345 |
| 2018-12-21 | $23.22 | $23.51 | $21.47 | $21.65 | $21.65 | 188,767 |
| 2018-12-20 | $22.93 | $23.51 | $22.61 | $23.22 | $23.22 | 69,416 |
| 2018-12-19 | $23.41 | $23.61 | $22.88 | $22.97 | $22.97 | 64,008 |
| 2018-12-18 | $23.55 | $23.92 | $23.05 | $23.42 | $23.42 | 106,646 |
| 2018-12-17 | $23.25 | $24.00 | $23.05 | $23.36 | $23.36 | 89,282 |
| 2018-12-14 | $23.36 | $23.91 | $23.20 | $23.36 | $23.36 | 50,448 |
| 2018-12-13 | $24.23 | $24.37 | $23.41 | $23.53 | $23.53 | 42,169 |
| 2018-12-12 | $24.33 | $24.51 | $24.06 | $24.26 | $24.26 | 65,583 |
| 2018-12-11 | $24.54 | $24.63 | $23.84 | $24.01 | $24.01 | 44,775 |
| 2018-12-10 | $24.82 | $24.82 | $23.55 | $24.22 | $24.22 | 63,429 |
| 2018-12-07 | $25.25 | $25.34 | $24.46 | $24.79 | $24.79 | 72,530 |
| 2018-12-06 | $25.53 | $25.85 | $25.07 | $25.26 | $25.26 | 94,594 |
| 2018-12-04 | $27.52 | $27.66 | $25.48 | $25.64 | $25.64 | 98,857 |
| 2018-12-03 | $27.95 | $28.04 | $27.37 | $27.58 | $27.58 | 97,682 |
| 2018-11-30 | $27.78 | $28.39 | $27.56 | $27.77 | $27.77 | 102,830 |
| 2018-11-29 | $27.63 | $27.88 | $27.19 | $27.82 | $27.82 | 85,844 |
| 2018-11-28 | $27.76 | $27.89 | $27.07 | $27.69 | $27.69 | 107,235 |
| 2018-11-27 | $27.93 | $28.11 | $27.59 | $27.81 | $27.81 | 78,796 |
| 2018-11-26 | $27.65 | $28.58 | $27.37 | $28.18 | $28.18 | 114,543 |
| 2018-11-23 | $26.96 | $27.73 | $26.79 | $27.12 | $27.12 | 39,324 |
| 2018-11-21 | $26.90 | $27.91 | $26.82 | $27.07 | $27.07 | 141,344 |
| 2018-11-20 | $27.00 | $27.17 | $26.43 | $26.71 | $26.71 | 212,032 |
| 2018-11-19 | $27.00 | $27.77 | $26.76 | $27.26 | $27.26 | 106,926 |
| 2018-11-16 | $27.00 | $27.23 | $26.74 | $27.03 | $27.03 | 149,381 |
| 2018-11-15 | $26.77 | $27.42 | $26.56 | $27.05 | $27.05 | 142,672 |
| 2018-11-14 | $27.12 | $27.63 | $26.86 | $27.00 | $27.00 | 131,397 |
| 2018-11-13 | $26.54 | $27.32 | $26.46 | $27.00 | $27.00 | 119,068 |
| 2018-11-12 | $26.71 | $26.81 | $26.40 | $26.63 | $26.63 | 90,128 |
| 2018-11-09 | $26.82 | $26.82 | $26.28 | $26.49 | $26.49 | 98,860 |
| 2018-11-08 | $26.79 | $27.09 | $26.31 | $26.66 | $26.66 | 113,599 |
| 2018-11-07 | $26.75 | $27.14 | $26.19 | $26.96 | $26.96 | 98,084 |
| 2018-11-06 | $26.41 | $26.69 | $26.17 | $26.67 | $26.67 | 63,353 |
| 2018-11-05 | $26.79 | $27.10 | $25.97 | $26.54 | $26.54 | 147,207 |
| 2018-11-02 | $26.04 | $26.69 | $25.90 | $26.39 | $26.39 | 159,637 |
| 2018-11-01 | $23.41 | $25.99 | $23.07 | $25.90 | $25.90 | 255,281 |
| 2018-10-31 | $23.63 | $23.69 | $22.85 | $22.89 | $22.89 | 123,044 |
| 2018-10-30 | $22.98 | $24.74 | $22.78 | $23.43 | $23.43 | 187,232 |
| 2018-10-29 | $23.78 | $24.54 | $23.49 | $23.97 | $23.97 | 112,990 |
| 2018-10-26 | $22.92 | $24.03 | $22.87 | $23.41 | $23.41 | 49,493 |
| 2018-10-25 | $23.00 | $23.45 | $22.83 | $23.17 | $23.17 | 102,231 |
| 2018-10-24 | $23.90 | $24.10 | $22.92 | $22.94 | $22.94 | 45,868 |
| 2018-10-23 | $23.45 | $24.27 | $23.42 | $23.89 | $23.89 | 75,861 |
| 2018-10-22 | $23.97 | $24.10 | $23.64 | $23.71 | $23.71 | 62,102 |
| 2018-10-19 | $24.28 | $25.10 | $23.84 | $23.89 | $23.89 | 98,349 |
| 2018-10-18 | $24.85 | $25.29 | $24.24 | $24.33 | $24.33 | 44,195 |
| 2018-10-17 | $25.28 | $25.31 | $24.74 | $24.96 | $24.96 | 58,493 |
| 2018-10-16 | $24.80 | $25.50 | $24.49 | $25.38 | $25.38 | 46,472 |
| 2018-10-15 | $24.21 | $24.81 | $24.21 | $24.62 | $24.62 | 55,625 |
| 2018-10-12 | $25.19 | $25.48 | $24.16 | $24.45 | $24.45 | 63,090 |
| 2018-10-11 | $25.62 | $25.62 | $24.92 | $24.93 | $24.93 | 50,296 |
| 2018-10-10 | $26.45 | $26.45 | $25.45 | $25.67 | $25.67 | 89,143 |
| 2018-10-09 | $26.26 | $26.90 | $26.21 | $26.53 | $26.53 | 68,590 |
| 2018-10-08 | $26.03 | $26.41 | $25.77 | $26.33 | $26.33 | 50,254 |
| 2018-10-05 | $26.77 | $26.84 | $25.58 | $26.14 | $26.14 | 58,220 |
| 2018-10-04 | $27.50 | $27.50 | $26.54 | $26.70 | $26.70 | 54,045 |
| 2018-10-03 | $27.41 | $27.94 | $27.35 | $27.66 | $27.66 | 44,234 |
| 2018-10-02 | $27.61 | $28.13 | $27.09 | $27.31 | $27.31 | 69,593 |
| 2018-10-01 | $28.35 | $28.59 | $27.55 | $27.58 | $27.58 | 86,450 |
| 2018-09-28 | $28.66 | $28.77 | $28.27 | $28.33 | $28.33 | 102,801 |
| 2018-09-27 | $28.52 | $29.17 | $28.51 | $28.78 | $28.78 | 70,783 |
| 2018-09-26 | $28.25 | $28.79 | $28.05 | $28.49 | $28.49 | 58,692 |
| 2018-09-25 | $28.23 | $28.42 | $28.14 | $28.31 | $28.31 | 58,448 |
| 2018-09-24 | $28.42 | $28.50 | $28.03 | $28.30 | $28.30 | 54,731 |
| 2018-09-21 | $28.93 | $29.17 | $28.10 | $28.50 | $28.50 | 534,264 |
| 2018-09-20 | $28.52 | $29.26 | $28.52 | $28.91 | $28.91 | 130,219 |
| 2018-09-19 | $28.55 | $29.07 | $28.40 | $28.55 | $28.55 | 131,825 |
| 2018-09-18 | $29.11 | $29.17 | $28.37 | $28.67 | $28.67 | 162,810 |
| 2018-09-17 | $29.72 | $30.20 | $29.21 | $29.25 | $29.25 | 90,758 |
| 2018-09-14 | $30.00 | $30.13 | $29.18 | $29.68 | $29.68 | 82,529 |
| 2018-09-13 | $31.07 | $31.23 | $30.16 | $30.31 | $30.31 | 73,276 |
| 2018-09-12 | $31.49 | $31.49 | $30.81 | $31.04 | $31.04 | 52,607 |
| 2018-09-11 | $31.95 | $32.02 | $31.39 | $31.55 | $31.55 | 37,888 |
| 2018-09-10 | $31.44 | $32.21 | $31.30 | $32.06 | $32.06 | 51,105 |
| 2018-09-07 | $31.58 | $31.76 | $31.10 | $31.32 | $31.32 | 47,462 |
| 2018-09-06 | $31.94 | $32.21 | $31.47 | $31.57 | $31.57 | 56,769 |
| 2018-09-05 | $31.28 | $31.85 | $31.11 | $31.78 | $31.78 | 51,194 |
| 2018-09-04 | $31.70 | $31.70 | $30.74 | $31.36 | $31.36 | 52,881 |
| 2018-08-31 | $31.86 | $31.98 | $31.50 | $31.81 | $31.81 | 63,530 |
| 2018-08-30 | $32.33 | $32.33 | $32.05 | $32.08 | $32.08 | 21,732 |
| 2018-08-29 | $32.28 | $32.57 | $32.01 | $32.38 | $32.38 | 71,072 |
| 2018-08-28 | $32.56 | $32.57 | $31.87 | $32.21 | $32.21 | 59,152 |
| 2018-08-27 | $32.95 | $32.95 | $32.20 | $32.58 | $32.58 | 54,105 |
| 2018-08-24 | $32.84 | $33.01 | $32.41 | $32.77 | $32.77 | 56,459 |
| 2018-08-23 | $32.73 | $33.10 | $32.62 | $32.83 | $32.83 | 37,797 |
| 2018-08-22 | $33.04 | $33.26 | $32.48 | $32.83 | $32.83 | 33,377 |
| 2018-08-21 | $33.28 | $33.28 | $32.80 | $33.09 | $33.09 | 58,057 |
| 2018-08-20 | $33.05 | $33.24 | $32.82 | $32.99 | $32.99 | 52,676 |
| 2018-08-17 | $32.01 | $32.94 | $31.76 | $32.91 | $32.91 | 150,594 |
| 2018-08-16 | $31.95 | $32.59 | $31.89 | $32.08 | $32.08 | 54,740 |
| 2018-08-15 | $31.95 | $32.13 | $31.69 | $31.94 | $31.94 | 54,004 |
| 2018-08-14 | $31.91 | $32.44 | $31.91 | $32.08 | $32.08 | 37,967 |
| 2018-08-13 | $32.34 | $32.51 | $31.54 | $31.96 | $31.96 | 66,388 |
| 2018-08-10 | $32.88 | $32.95 | $32.34 | $32.40 | $32.40 | 45,981 |
| 2018-08-09 | $32.60 | $33.62 | $32.58 | $33.09 | $33.09 | 88,346 |
| 2018-08-08 | $31.69 | $32.61 | $31.69 | $32.46 | $32.46 | 74,309 |
| 2018-08-07 | $31.63 | $31.98 | $31.52 | $31.67 | $31.67 | 43,036 |
| 2018-08-06 | $31.87 | $31.97 | $31.50 | $31.52 | $31.52 | 62,276 |
| 2018-08-03 | $31.79 | $32.52 | $31.26 | $31.94 | $31.94 | 87,724 |
| 2018-08-02 | $30.26 | $32.23 | $29.68 | $31.90 | $31.90 | 165,364 |
| 2018-08-01 | $30.26 | $30.35 | $29.46 | $29.87 | $29.87 | 63,106 |
| 2018-07-31 | $30.29 | $30.32 | $30.03 | $30.17 | $30.17 | 65,356 |
| 2018-07-30 | $30.11 | $30.63 | $29.96 | $30.12 | $30.12 | 30,755 |
| 2018-07-27 | $30.98 | $31.09 | $29.90 | $30.07 | $30.07 | 47,686 |
| 2018-07-26 | $30.91 | $31.18 | $30.85 | $30.88 | $30.88 | 49,488 |
| 2018-07-25 | $30.84 | $30.84 | $30.44 | $30.82 | $30.82 | 61,128 |
| 2018-07-24 | $31.19 | $31.48 | $30.95 | $31.04 | $31.04 | 35,759 |
| 2018-07-23 | $31.36 | $31.42 | $31.05 | $31.11 | $31.11 | 35,096 |
| 2018-07-20 | $31.66 | $31.80 | $31.31 | $31.49 | $31.49 | 27,796 |
| 2018-07-19 | $31.52 | $31.92 | $31.44 | $31.73 | $31.73 | 39,228 |
| 2018-07-18 | $31.49 | $31.77 | $31.39 | $31.55 | $31.55 | 44,158 |
| 2018-07-17 | $31.56 | $32.01 | $31.42 | $31.49 | $31.49 | 32,696 |
| 2018-07-16 | $31.95 | $31.95 | $31.36 | $31.53 | $31.53 | 48,687 |
| 2018-07-13 | $31.96 | $32.44 | $31.71 | $31.84 | $31.84 | 46,546 |
| 2018-07-12 | $32.34 | $32.34 | $31.83 | $31.86 | $31.86 | 52,488 |
| 2018-07-11 | $32.44 | $32.60 | $32.04 | $32.11 | $32.11 | 54,064 |
| 2018-07-10 | $32.57 | $32.74 | $32.40 | $32.72 | $32.72 | 23,576 |
| 2018-07-09 | $32.59 | $32.80 | $32.45 | $32.53 | $32.53 | 24,053 |
| 2018-07-06 | $32.65 | $32.73 | $32.46 | $32.56 | $32.56 | 37,006 |
| 2018-07-05 | $32.49 | $32.64 | $31.92 | $32.61 | $32.61 | 41,686 |
| 2018-07-03 | $32.19 | $32.43 | $32.01 | $32.27 | $32.27 | 26,579 |
| 2018-07-02 | $31.49 | $32.13 | $31.37 | $32.11 | $32.11 | 38,201 |
| 2018-06-29 | $31.68 | $31.93 | $31.55 | $31.70 | $31.70 | 46,657 |
| 2018-06-28 | $31.55 | $32.13 | $31.29 | $31.64 | $31.64 | 76,476 |
| 2018-06-27 | $31.71 | $31.82 | $31.32 | $31.37 | $31.37 | 46,960 |
| 2018-06-26 | $31.44 | $31.81 | $31.40 | $31.74 | $31.74 | 34,057 |
| 2018-06-25 | $31.48 | $31.48 | $31.15 | $31.30 | $31.30 | 56,296 |
| 2018-06-22 | $32.16 | $32.16 | $31.29 | $31.52 | $31.52 | 106,978 |
| 2018-06-21 | $32.65 | $32.67 | $31.96 | $32.04 | $32.04 | 76,211 |
| 2018-06-20 | $32.80 | $32.92 | $32.47 | $32.69 | $32.69 | 47,367 |
| 2018-06-19 | $32.46 | $32.89 | $32.04 | $32.75 | $32.75 | 46,727 |
| 2018-06-18 | $32.46 | $32.73 | $32.02 | $32.64 | $32.64 | 84,218 |
| 2018-06-15 | $32.29 | $32.70 | $32.24 | $32.59 | $32.59 | 148,378 |
| 2018-06-14 | $32.25 | $32.25 | $31.69 | $32.25 | $32.25 | 58,720 |
| 2018-06-13 | $32.36 | $32.36 | $31.84 | $32.27 | $32.27 | 41,284 |
| 2018-06-12 | $32.30 | $32.54 | $32.05 | $32.32 | $32.32 | 40,676 |
| 2018-06-11 | $32.45 | $32.82 | $31.95 | $32.25 | $32.25 | 37,270 |
| 2018-06-08 | $32.48 | $32.85 | $32.36 | $32.37 | $32.37 | 45,456 |
| 2018-06-07 | $33.13 | $33.16 | $32.42 | $32.57 | $32.57 | 52,599 |
| 2018-06-06 | $33.13 | $33.48 | $32.92 | $33.00 | $33.00 | 41,340 |
| 2018-06-05 | $32.68 | $33.33 | $32.60 | $33.21 | $33.21 | 59,532 |
| 2018-06-04 | $32.33 | $32.96 | $32.22 | $32.59 | $32.59 | 73,666 |
| 2018-06-01 | $31.78 | $32.29 | $31.41 | $32.28 | $32.28 | 167,321 |
| 2018-05-31 | $31.86 | $31.86 | $31.40 | $31.51 | $31.51 | 53,720 |
| 2018-05-30 | $31.80 | $32.02 | $31.63 | $31.83 | $31.83 | 67,562 |
| 2018-05-29 | $31.83 | $32.15 | $31.58 | $31.63 | $31.63 | 55,724 |
| 2018-05-25 | $31.79 | $32.26 | $31.73 | $31.91 | $31.91 | 69,785 |
| 2018-05-24 | $31.97 | $32.13 | $31.46 | $31.83 | $31.83 | 70,556 |
| 2018-05-23 | $32.04 | $32.45 | $31.80 | $32.08 | $32.08 | 76,174 |
| 2018-05-22 | $31.98 | $32.22 | $31.72 | $32.05 | $32.05 | 78,067 |
| 2018-05-21 | $31.91 | $32.43 | $31.69 | $31.91 | $31.91 | 159,410 |
| 2018-05-18 | $31.69 | $32.01 | $31.43 | $31.56 | $31.56 | 67,611 |
| 2018-05-17 | $31.50 | $31.74 | $31.48 | $31.61 | $31.61 | 53,679 |
| 2018-05-16 | $31.62 | $32.05 | $31.46 | $31.56 | $31.56 | 72,839 |
| 2018-05-15 | $31.95 | $32.32 | $31.56 | $31.60 | $31.60 | 82,201 |
| 2018-05-14 | $32.09 | $32.85 | $31.86 | $31.99 | $31.99 | 97,140 |
| 2018-05-11 | $31.40 | $32.00 | $31.27 | $31.61 | $31.61 | 65,476 |
| 2018-05-10 | $31.16 | $31.59 | $30.91 | $31.37 | $31.37 | 76,671 |
| 2018-05-09 | $30.77 | $31.25 | $30.44 | $31.20 | $31.20 | 96,353 |
| 2018-05-08 | $30.71 | $31.00 | $30.49 | $30.80 | $30.80 | 82,874 |
| 2018-05-07 | $30.92 | $30.94 | $30.39 | $30.65 | $30.65 | 68,980 |
| 2018-05-04 | $30.29 | $31.26 | $30.20 | $30.76 | $30.76 | 89,620 |
| 2018-05-03 | $30.79 | $31.11 | $30.25 | $30.42 | $30.42 | 151,733 |
| 2018-05-02 | $30.27 | $30.95 | $29.80 | $30.91 | $30.91 | 188,261 |
| 2018-05-01 | $29.78 | $30.52 | $28.97 | $30.36 | $30.36 | 210,767 |
| 2018-04-30 | $30.10 | $30.20 | $29.52 | $29.61 | $29.61 | 108,083 |
| 2018-04-27 | $31.22 | $31.78 | $29.71 | $30.11 | $30.11 | 207,948 |
| 2018-04-26 | $32.88 | $33.08 | $31.19 | $31.31 | $31.31 | 118,394 |
| 2018-04-25 | $33.87 | $34.00 | $32.07 | $33.02 | $33.02 | 201,231 |
| 2018-04-24 | $34.69 | $35.00 | $34.37 | $34.67 | $34.67 | 99,184 |
| 2018-04-23 | $35.00 | $35.00 | $34.51 | $34.65 | $34.65 | 53,143 |
| 2018-04-20 | $34.64 | $35.12 | $34.63 | $34.95 | $34.95 | 96,300 |
| 2018-04-19 | $34.77 | $34.90 | $34.51 | $34.77 | $34.77 | 123,139 |
| 2018-04-18 | $35.16 | $35.26 | $34.73 | $34.79 | $34.79 | 94,096 |
| 2018-04-17 | $34.66 | $35.17 | $34.54 | $35.11 | $35.11 | 153,759 |
| 2018-04-16 | $35.74 | $36.54 | $34.27 | $34.59 | $34.59 | 331,949 |
| 2018-04-13 | $38.01 | $38.02 | $37.28 | $37.97 | $37.97 | 45,239 |
| 2018-04-12 | $37.57 | $38.65 | $37.32 | $38.10 | $38.10 | 39,968 |
| 2018-04-11 | $37.46 | $37.69 | $36.97 | $37.39 | $37.39 | 39,247 |
| 2018-04-10 | $37.38 | $37.94 | $37.29 | $37.76 | $37.76 | 30,313 |
| 2018-04-09 | $37.77 | $37.77 | $36.90 | $37.08 | $37.08 | 100,010 |
| 2018-04-06 | $37.58 | $38.23 | $37.04 | $37.60 | $37.60 | 41,995 |
| 2018-04-05 | $36.89 | $37.83 | $36.84 | $37.77 | $37.77 | 77,526 |
| 2018-04-04 | $36.00 | $36.92 | $36.00 | $36.73 | $36.73 | 62,250 |
| 2018-04-03 | $35.89 | $36.33 | $35.76 | $36.29 | $36.29 | 66,891 |
| 2018-04-02 | $36.27 | $36.82 | $35.21 | $35.56 | $35.56 | 51,108 |
| 2018-03-29 | $36.46 | $36.82 | $35.92 | $36.25 | $36.25 | 76,632 |
| 2018-03-28 | $36.14 | $36.81 | $35.96 | $36.37 | $36.37 | 40,922 |
| 2018-03-27 | $36.25 | $36.59 | $35.91 | $36.06 | $36.06 | 43,043 |
| 2018-03-26 | $36.29 | $36.61 | $35.75 | $36.53 | $36.53 | 37,223 |
| 2018-03-23 | $36.10 | $36.34 | $35.73 | $36.10 | $36.10 | 79,105 |
| 2018-03-22 | $35.92 | $36.47 | $35.68 | $36.10 | $36.10 | 50,156 |
| 2018-03-21 | $36.70 | $36.84 | $36.14 | $36.18 | $36.18 | 25,343 |
| 2018-03-20 | $36.88 | $37.07 | $36.28 | $36.63 | $36.63 | 24,069 |
| 2018-03-19 | $37.10 | $37.23 | $36.21 | $36.81 | $36.81 | 32,579 |
| 2018-03-16 | $36.77 | $37.49 | $36.50 | $37.32 | $37.32 | 154,161 |
| 2018-03-15 | $36.58 | $36.72 | $36.07 | $36.64 | $36.64 | 56,416 |
| 2018-03-14 | $36.58 | $36.74 | $36.31 | $36.48 | $36.48 | 31,080 |
| 2018-03-13 | $36.58 | $36.93 | $36.42 | $36.50 | $36.50 | 34,271 |
| 2018-03-12 | $36.27 | $36.62 | $36.06 | $36.47 | $36.47 | 33,573 |
| 2018-03-09 | $35.39 | $36.22 | $35.24 | $36.20 | $36.20 | 32,987 |
| 2018-03-08 | $35.61 | $35.61 | $35.00 | $35.18 | $35.18 | 33,153 |
| 2018-03-07 | $35.91 | $35.97 | $35.20 | $35.71 | $35.71 | 57,984 |
| 2018-03-06 | $35.94 | $36.17 | $35.20 | $36.12 | $36.12 | 43,949 |
| 2018-03-05 | $35.63 | $36.39 | $35.46 | $35.82 | $35.82 | 33,396 |
| 2018-03-02 | $35.00 | $36.02 | $35.00 | $35.90 | $35.90 | 35,921 |
| 2018-03-01 | $34.91 | $35.55 | $34.63 | $35.22 | $35.22 | 47,208 |
| 2018-02-28 | $35.44 | $35.81 | $35.00 | $35.00 | $35.00 | 62,866 |
| 2018-02-27 | $35.94 | $35.94 | $34.92 | $35.26 | $35.26 | 47,560 |
| 2018-02-26 | $35.49 | $35.87 | $34.85 | $35.78 | $35.78 | 26,850 |
| 2018-02-23 | $35.25 | $35.42 | $34.72 | $35.42 | $35.42 | 59,872 |
| 2018-02-22 | $34.94 | $35.45 | $34.65 | $35.07 | $35.07 | 49,294 |
| 2018-02-21 | $34.74 | $35.42 | $34.72 | $34.91 | $34.91 | 27,733 |
| 2018-02-20 | $34.67 | $35.11 | $34.20 | $34.63 | $34.63 | 53,396 |
| 2018-02-16 | $34.83 | $35.60 | $34.48 | $34.94 | $34.94 | 35,961 |
| 2018-02-15 | $34.85 | $35.54 | $34.24 | $35.00 | $35.00 | 32,079 |
| 2018-02-14 | $34.04 | $34.95 | $34.02 | $34.73 | $34.73 | 44,818 |
| 2018-02-13 | $33.93 | $34.56 | $33.84 | $34.31 | $34.31 | 44,163 |
| 2018-02-12 | $35.22 | $35.52 | $33.59 | $33.97 | $33.97 | 97,316 |
| 2018-02-09 | $35.06 | $35.78 | $33.90 | $35.32 | $35.32 | 76,272 |
| 2018-02-08 | $35.94 | $35.94 | $34.53 | $34.58 | $34.58 | 60,277 |
| 2018-02-07 | $35.16 | $36.15 | $35.09 | $35.89 | $35.89 | 83,056 |
| 2018-02-06 | $33.73 | $35.21 | $33.00 | $34.84 | $34.84 | 66,319 |
| 2018-02-05 | $35.08 | $35.87 | $34.62 | $34.63 | $34.63 | 74,792 |
| 2018-02-02 | $35.49 | $35.81 | $34.74 | $35.36 | $35.36 | 78,386 |
| 2018-02-01 | $35.35 | $35.75 | $34.65 | $35.74 | $35.74 | 45,192 |
| 2018-01-31 | $35.63 | $35.92 | $35.33 | $35.61 | $35.61 | 66,286 |
| 2018-01-30 | $35.74 | $35.91 | $35.15 | $35.53 | $35.53 | 40,427 |
| 2018-01-29 | $36.36 | $36.59 | $35.58 | $36.00 | $36.00 | 52,947 |
| 2018-01-26 | $36.89 | $36.89 | $36.03 | $36.53 | $36.53 | 59,099 |
| 2018-01-25 | $34.85 | $36.89 | $34.00 | $36.68 | $36.68 | 153,381 |
| 2018-01-24 | $36.64 | $36.73 | $35.68 | $35.93 | $35.93 | 51,073 |
| 2018-01-23 | $36.38 | $36.66 | $36.10 | $36.57 | $36.57 | 22,239 |
| 2018-01-22 | $36.55 | $36.80 | $36.02 | $36.40 | $36.40 | 23,436 |
| 2018-01-19 | $35.88 | $37.00 | $35.88 | $36.81 | $36.81 | 46,152 |
| 2018-01-18 | $36.21 | $36.21 | $35.60 | $35.90 | $35.90 | 27,308 |
| 2018-01-17 | $36.03 | $36.62 | $35.51 | $36.38 | $36.38 | 40,753 |
| 2018-01-16 | $36.62 | $37.06 | $35.77 | $35.88 | $35.88 | 40,886 |
| 2018-01-12 | $36.45 | $37.06 | $36.05 | $36.36 | $36.36 | 26,328 |
| 2018-01-11 | $35.22 | $36.47 | $35.22 | $36.42 | $36.42 | 39,280 |
| 2018-01-10 | $35.41 | $35.44 | $35.00 | $35.26 | $35.26 | 27,582 |
| 2018-01-09 | $36.21 | $36.40 | $35.37 | $35.68 | $35.68 | 36,705 |
| 2018-01-08 | $35.91 | $36.72 | $35.82 | $36.19 | $36.19 | 81,229 |
| 2018-01-05 | $36.59 | $36.59 | $35.53 | $35.82 | $35.82 | 77,351 |
| 2018-01-04 | $35.83 | $36.85 | $35.52 | $36.56 | $36.56 | 50,370 |
| 2018-01-03 | $35.87 | $36.05 | $35.50 | $35.74 | $35.74 | 45,708 |
| 2018-01-02 | $36.12 | $36.24 | $35.83 | $35.94 | $35.94 | 39,811 |
| 2017-12-29 | $36.13 | $36.15 | $35.68 | $35.87 | $35.87 | 61,561 |
| 2017-12-28 | $35.72 | $36.12 | $35.57 | $36.01 | $36.01 | 41,545 |
| 2017-12-27 | $35.53 | $36.00 | $35.34 | $35.72 | $35.72 | 35,567 |
| 2017-12-26 | $35.11 | $35.66 | $34.97 | $35.50 | $35.50 | 23,507 |
| 2017-12-22 | $35.34 | $35.49 | $34.92 | $35.21 | $35.21 | 28,706 |
| 2017-12-21 | $35.49 | $35.79 | $34.94 | $35.41 | $35.41 | 34,916 |
| 2017-12-20 | $34.97 | $35.45 | $34.78 | $35.11 | $35.11 | 24,912 |
| 2017-12-19 | $35.53 | $36.03 | $35.22 | $35.26 | $35.26 | 24,494 |
| 2017-12-18 | $36.28 | $36.70 | $35.81 | $35.97 | $35.97 | 30,335 |
| 2017-12-15 | $35.55 | $36.04 | $34.68 | $35.83 | $35.83 | 149,912 |
| 2017-12-14 | $35.10 | $35.44 | $34.60 | $34.72 | $34.72 | 40,810 |
| 2017-12-13 | $34.78 | $35.81 | $34.78 | $35.37 | $35.37 | 39,249 |
| 2017-12-12 | $35.84 | $35.84 | $34.62 | $34.74 | $34.74 | 54,844 |
| 2017-12-11 | $35.99 | $36.15 | $35.42 | $35.68 | $35.68 | 48,148 |
| 2017-12-08 | $37.22 | $37.22 | $35.77 | $36.03 | $36.03 | 65,103 |
| 2017-12-07 | $36.45 | $37.49 | $36.41 | $37.04 | $37.04 | 84,452 |
| 2017-12-06 | $36.85 | $36.85 | $36.06 | $36.57 | $36.57 | 34,741 |
| 2017-12-05 | $36.50 | $36.50 | $35.95 | $36.16 | $36.16 | 50,907 |
| 2017-12-04 | $36.78 | $36.78 | $36.12 | $36.21 | $36.21 | 36,456 |
| 2017-12-01 | $36.66 | $37.08 | $35.33 | $36.13 | $36.13 | 83,319 |
| 2017-11-30 | $37.89 | $37.95 | $35.85 | $36.54 | $36.54 | 136,211 |
| 2017-11-29 | $37.31 | $37.88 | $36.95 | $37.69 | $37.69 | 51,182 |
| 2017-11-28 | $36.13 | $37.26 | $36.13 | $37.25 | $37.25 | 43,691 |
| 2017-11-27 | $36.48 | $36.84 | $36.20 | $36.23 | $36.23 | 34,347 |
| 2017-11-24 | $36.56 | $36.56 | $35.94 | $36.40 | $36.40 | 18,229 |
| 2017-11-22 | $36.37 | $36.74 | $36.36 | $36.49 | $36.49 | 33,838 |
| 2017-11-21 | $35.93 | $36.59 | $35.81 | $36.37 | $36.37 | 40,572 |
| 2017-11-20 | $35.62 | $35.93 | $35.50 | $35.87 | $35.87 | 38,094 |
| 2017-11-17 | $35.45 | $35.88 | $35.39 | $35.57 | $35.57 | 41,907 |
| 2017-11-16 | $35.00 | $35.75 | $34.87 | $35.48 | $35.48 | 35,592 |
| 2017-11-15 | $34.90 | $35.12 | $34.71 | $34.76 | $34.76 | 29,515 |
| 2017-11-14 | $34.69 | $35.23 | $34.64 | $35.22 | $35.22 | 63,182 |
| 2017-11-13 | $34.83 | $35.11 | $34.64 | $34.81 | $34.81 | 24,725 |
| 2017-11-10 | $34.75 | $35.28 | $34.67 | $34.92 | $34.92 | 28,906 |
| 2017-11-09 | $34.46 | $34.99 | $34.07 | $34.75 | $34.75 | 51,588 |
| 2017-11-08 | $35.11 | $35.37 | $34.76 | $34.96 | $34.96 | 56,790 |
| 2017-11-07 | $35.98 | $36.10 | $34.97 | $35.29 | $35.29 | 91,727 |
| 2017-11-06 | $36.48 | $36.74 | $35.91 | $36.03 | $36.03 | 37,389 |
| 2017-11-03 | $37.16 | $37.40 | $36.24 | $36.45 | $36.45 | 61,218 |
| 2017-11-02 | $37.50 | $37.80 | $36.33 | $37.27 | $37.27 | 48,185 |
| 2017-11-01 | $38.28 | $38.54 | $37.13 | $37.13 | $37.13 | 44,774 |
| 2017-10-31 | $37.88 | $38.22 | $37.56 | $38.05 | $38.05 | 122,765 |
| 2017-10-30 | $38.96 | $38.96 | $37.62 | $37.77 | $37.77 | 50,286 |
| 2017-10-27 | $37.26 | $39.11 | $37.25 | $38.86 | $38.86 | 106,552 |
| 2017-10-26 | $36.89 | $37.48 | $36.58 | $37.22 | $37.22 | 103,190 |
| 2017-10-25 | $35.99 | $37.49 | $35.89 | $36.74 | $36.74 | 125,279 |
| 2017-10-24 | $36.64 | $36.81 | $36.24 | $36.45 | $36.45 | 102,540 |
| 2017-10-23 | $37.33 | $39.21 | $36.30 | $36.46 | $36.46 | 147,081 |
| 2017-10-20 | $36.68 | $37.94 | $36.42 | $36.51 | $36.51 | 108,449 |
| 2017-10-19 | $36.72 | $36.95 | $36.28 | $36.79 | $36.79 | 65,623 |
| 2017-10-18 | $36.65 | $37.23 | $36.32 | $36.98 | $36.98 | 39,987 |
| 2017-10-17 | $36.76 | $37.29 | $36.01 | $36.50 | $36.50 | 34,524 |
| 2017-10-16 | $37.12 | $37.34 | $36.41 | $36.87 | $36.87 | 61,181 |
| 2017-10-13 | $36.98 | $37.43 | $36.66 | $37.22 | $37.22 | 62,259 |
| 2017-10-12 | $36.67 | $37.10 | $35.89 | $36.92 | $36.92 | 45,811 |
| 2017-10-11 | $36.29 | $36.77 | $36.28 | $36.69 | $36.69 | 51,324 |
| 2017-10-10 | $36.32 | $36.62 | $36.19 | $36.43 | $36.43 | 57,502 |
| 2017-10-09 | $35.96 | $36.34 | $35.84 | $36.28 | $36.28 | 38,912 |
| 2017-10-06 | $36.10 | $36.27 | $35.87 | $36.07 | $36.07 | 52,585 |
| 2017-10-05 | $35.69 | $36.41 | $35.05 | $36.37 | $36.37 | 57,694 |
| 2017-10-04 | $35.83 | $36.14 | $35.51 | $35.65 | $35.65 | 26,953 |
| 2017-10-03 | $36.25 | $36.32 | $35.64 | $35.85 | $35.85 | 61,112 |
| 2017-10-02 | $35.66 | $36.40 | $35.60 | $36.23 | $36.23 | 54,680 |
| 2017-09-29 | $35.85 | $36.10 | $35.53 | $35.63 | $35.63 | 73,860 |
| 2017-09-28 | $35.67 | $35.94 | $35.31 | $35.84 | $35.84 | 65,824 |
| 2017-09-27 | $34.63 | $35.89 | $34.59 | $35.82 | $35.82 | 83,753 |
| 2017-09-26 | $34.58 | $34.98 | $34.21 | $34.56 | $34.56 | 50,811 |
| 2017-09-25 | $33.16 | $34.38 | $33.15 | $34.38 | $34.38 | 145,500 |
| 2017-09-22 | $33.29 | $33.92 | $33.00 | $33.33 | $33.33 | 69,128 |
| 2017-09-21 | $32.43 | $33.60 | $32.43 | $33.26 | $33.26 | 42,430 |
| 2017-09-20 | $32.74 | $33.11 | $32.56 | $32.91 | $32.91 | 60,355 |
| 2017-09-19 | $32.65 | $33.21 | $32.62 | $32.82 | $32.82 | 49,888 |
| 2017-09-18 | $32.50 | $33.24 | $32.40 | $33.00 | $33.00 | 51,635 |
| 2017-09-15 | $32.84 | $33.00 | $32.03 | $32.95 | $32.95 | 264,737 |
| 2017-09-14 | $32.20 | $32.93 | $32.20 | $32.59 | $32.59 | 34,570 |
| 2017-09-13 | $32.41 | $33.00 | $32.41 | $32.93 | $32.93 | 74,886 |
| 2017-09-12 | $32.45 | $33.01 | $32.02 | $32.84 | $32.84 | 48,310 |
| 2017-09-11 | $31.84 | $32.88 | $31.84 | $32.69 | $32.69 | 43,856 |
| 2017-09-08 | $32.27 | $32.99 | $32.20 | $32.47 | $32.47 | 42,163 |
| 2017-09-07 | $31.25 | $32.49 | $31.25 | $32.33 | $32.33 | 79,182 |
| 2017-09-06 | $31.02 | $32.43 | $31.02 | $32.00 | $32.00 | 55,021 |
| 2017-09-05 | $30.45 | $32.01 | $30.45 | $31.84 | $31.84 | 138,427 |
| 2017-09-01 | $31.13 | $31.33 | $30.80 | $31.24 | $31.24 | 48,978 |
| 2017-08-31 | $30.68 | $31.39 | $30.68 | $31.08 | $31.08 | 34,032 |
| 2017-08-30 | $30.90 | $31.29 | $30.83 | $30.97 | $30.97 | 61,518 |
| 2017-08-29 | $30.64 | $31.50 | $30.64 | $31.30 | $31.30 | 58,067 |
| 2017-08-28 | $31.45 | $31.56 | $31.03 | $31.43 | $31.43 | 64,240 |
| 2017-08-25 | $30.36 | $31.71 | $30.34 | $31.45 | $31.45 | 62,046 |
| 2017-08-24 | $30.21 | $30.74 | $30.07 | $30.56 | $30.56 | 94,518 |
| 2017-08-23 | $30.09 | $30.60 | $29.88 | $29.99 | $29.99 | 114,941 |
| 2017-08-22 | $30.46 | $30.60 | $30.00 | $30.23 | $30.23 | 46,030 |
| 2017-08-21 | $29.90 | $30.58 | $29.87 | $30.38 | $30.38 | 44,922 |
| 2017-08-18 | $29.80 | $30.39 | $29.63 | $30.17 | $30.17 | 59,382 |
| 2017-08-17 | $30.30 | $30.58 | $30.03 | $30.05 | $30.05 | 32,180 |
| 2017-08-16 | $30.50 | $31.10 | $30.50 | $30.65 | $30.65 | 66,061 |
| 2017-08-15 | $30.78 | $31.14 | $30.70 | $30.72 | $30.72 | 41,218 |
| 2017-08-14 | $30.94 | $31.23 | $30.68 | $31.08 | $31.08 | 69,079 |
| 2017-08-11 | $30.47 | $31.05 | $30.42 | $30.75 | $30.75 | 109,058 |
| 2017-08-10 | $30.64 | $31.30 | $30.64 | $30.82 | $30.82 | 72,993 |
| 2017-08-09 | $31.16 | $31.50 | $30.89 | $31.23 | $31.23 | 81,542 |
| 2017-08-08 | $31.76 | $31.98 | $31.21 | $31.42 | $31.42 | 49,294 |
| 2017-08-07 | $32.15 | $32.32 | $31.66 | $31.73 | $31.73 | 58,665 |
| 2017-08-04 | $31.98 | $32.43 | $31.84 | $32.14 | $32.14 | 104,002 |
| 2017-08-03 | $31.26 | $32.57 | $31.26 | $31.90 | $31.90 | 90,866 |
| 2017-08-02 | $32.94 | $32.94 | $31.91 | $32.11 | $32.11 | 208,716 |
| 2017-08-01 | $32.82 | $32.82 | $31.96 | $32.10 | $32.10 | 128,975 |
| 2017-07-31 | $32.16 | $33.04 | $32.16 | $32.76 | $32.76 | 83,710 |
| 2017-07-28 | $31.26 | $32.96 | $30.93 | $32.93 | $32.93 | 109,027 |
| 2017-07-27 | $33.08 | $33.13 | $31.03 | $31.51 | $31.51 | 90,418 |
| 2017-07-26 | $27.98 | $33.52 | $27.98 | $33.05 | $33.05 | 166,400 |
| 2017-07-25 | $30.38 | $30.86 | $29.99 | $30.30 | $30.30 | 126,288 |
| 2017-07-24 | $30.23 | $30.38 | $29.69 | $30.24 | $30.24 | 62,511 |
| 2017-07-21 | $30.65 | $30.78 | $29.93 | $30.22 | $30.22 | 71,424 |
| 2017-07-20 | $30.09 | $30.80 | $30.06 | $30.40 | $30.40 | 58,451 |
| 2017-07-19 | $29.20 | $30.13 | $29.20 | $30.05 | $30.05 | 92,811 |
| 2017-07-18 | $29.40 | $29.69 | $29.37 | $29.59 | $29.59 | 32,541 |
| 2017-07-17 | $29.31 | $30.16 | $29.28 | $29.70 | $29.70 | 84,432 |
| 2017-07-14 | $29.44 | $30.04 | $29.44 | $29.73 | $29.73 | 63,126 |
| 2017-07-13 | $29.80 | $30.14 | $29.59 | $29.79 | $29.79 | 49,372 |
| 2017-07-12 | $29.17 | $30.25 | $29.17 | $30.10 | $30.10 | 54,808 |
| 2017-07-11 | $29.34 | $29.80 | $29.18 | $29.62 | $29.62 | 64,989 |
| 2017-07-10 | $30.16 | $30.16 | $29.38 | $29.64 | $29.64 | 67,445 |
| 2017-07-07 | $29.92 | $29.94 | $29.42 | $29.76 | $29.76 | 43,252 |
| 2017-07-06 | $30.60 | $30.60 | $29.56 | $29.73 | $29.73 | 48,193 |
| 2017-07-05 | $30.77 | $30.80 | $30.26 | $30.68 | $30.68 | 58,459 |
| 2017-07-03 | $31.07 | $31.24 | $30.61 | $30.79 | $30.79 | 47,265 |
| 2017-06-30 | $30.64 | $30.95 | $30.24 | $30.80 | $30.80 | 63,634 |
| 2017-06-29 | $30.25 | $30.92 | $29.51 | $30.58 | $30.58 | 51,544 |
| 2017-06-28 | $29.66 | $30.25 | $29.66 | $30.11 | $30.11 | 47,724 |
| 2017-06-27 | $29.69 | $30.33 | $29.43 | $29.52 | $29.52 | 61,271 |
| 2017-06-26 | $29.17 | $29.77 | $28.78 | $29.58 | $29.58 | 62,403 |
| 2017-06-23 | $28.46 | $28.99 | $28.31 | $28.92 | $28.92 | 94,130 |
| 2017-06-22 | $28.25 | $28.90 | $28.00 | $28.49 | $28.49 | 28,811 |
| 2017-06-21 | $28.82 | $28.93 | $28.22 | $28.22 | $28.22 | 37,792 |
| 2017-06-20 | $29.09 | $29.42 | $28.46 | $28.81 | $28.81 | 54,064 |
| 2017-06-19 | $29.24 | $29.60 | $28.97 | $29.10 | $29.10 | 43,307 |
| 2017-06-16 | $29.21 | $29.36 | $28.76 | $29.34 | $29.34 | 67,844 |
| 2017-06-15 | $29.79 | $29.91 | $29.16 | $29.48 | $29.48 | 43,857 |
| 2017-06-14 | $30.24 | $30.48 | $29.91 | $30.07 | $30.07 | 46,304 |
| 2017-06-13 | $30.70 | $30.74 | $30.07 | $30.30 | $30.30 | 44,578 |
| 2017-06-12 | $29.94 | $30.69 | $29.94 | $30.61 | $30.61 | 56,978 |
| 2017-06-09 | $29.51 | $30.25 | $29.50 | $30.18 | $30.18 | 59,338 |
| 2017-06-08 | $28.77 | $29.97 | $28.77 | $29.48 | $29.48 | 52,365 |
| 2017-06-07 | $28.51 | $29.41 | $28.44 | $28.70 | $28.70 | 37,693 |
| 2017-06-06 | $28.29 | $28.63 | $28.22 | $28.45 | $28.45 | 40,461 |
| 2017-06-05 | $29.10 | $29.20 | $28.44 | $28.56 | $28.56 | 654 |
| 2017-06-02 | $28.74 | $29.32 | $28.12 | $29.12 | $29.12 | 699 |
| 2017-06-01 | $28.19 | $28.75 | $28.03 | $28.73 | $28.73 | 43,943 |
| 2017-05-31 | $27.96 | $28.19 | $27.48 | $28.14 | $28.14 | 29,696 |
| 2017-05-30 | $27.70 | $28.18 | $27.70 | $27.91 | $27.91 | 35,592 |
| 2017-05-26 | $27.55 | $27.80 | $27.45 | $27.60 | $27.60 | 34,581 |
| 2017-05-25 | $27.45 | $27.71 | $27.21 | $27.61 | $27.61 | 41,196 |
| 2017-05-24 | $27.69 | $27.98 | $27.40 | $27.42 | $27.42 | 48,809 |
| 2017-05-23 | $27.80 | $28.01 | $27.56 | $27.83 | $27.83 | 41,119 |
| 2017-05-22 | $27.57 | $27.85 | $27.32 | $27.71 | $27.71 | 41,602 |
| 2017-05-19 | $27.43 | $27.72 | $27.16 | $27.45 | $27.45 | 52,790 |
| 2017-05-18 | $27.40 | $27.68 | $27.11 | $27.43 | $27.43 | 51,790 |
| 2017-05-17 | $27.78 | $27.78 | $27.21 | $27.40 | $27.40 | 62,751 |
| 2017-05-16 | $27.85 | $27.94 | $27.47 | $27.78 | $27.78 | 71,470 |
| 2017-05-15 | $27.56 | $28.09 | $27.56 | $28.00 | $28.00 | 56,004 |
| 2017-05-12 | $27.69 | $27.83 | $27.29 | $27.51 | $27.51 | 56,973 |
| 2017-05-11 | $27.84 | $28.08 | $27.32 | $27.90 | $27.90 | 54,893 |
| 2017-05-10 | $27.94 | $28.18 | $27.35 | $27.68 | $27.68 | 95,220 |
| 2017-05-09 | $28.12 | $28.30 | $27.94 | $28.10 | $28.10 | 78,034 |
| 2017-05-08 | $27.62 | $28.09 | $27.60 | $28.08 | $28.08 | 88,519 |
| 2017-05-05 | $27.20 | $27.64 | $27.20 | $27.45 | $27.45 | 65,339 |
| 2017-05-04 | $27.34 | $27.50 | $26.91 | $27.14 | $27.14 | 94,233 |
| 2017-05-03 | $27.40 | $27.55 | $26.91 | $27.17 | $27.17 | 38,815 |
| 2017-05-02 | $27.74 | $27.94 | $27.46 | $27.50 | $27.50 | 33,335 |
| 2017-05-01 | $28.15 | $28.37 | $27.58 | $27.73 | $27.73 | 47,993 |
| 2017-04-28 | $29.09 | $29.09 | $28.06 | $28.07 | $28.07 | 49,345 |
| 2017-04-27 | $29.08 | $29.32 | $28.87 | $29.22 | $29.22 | 116,150 |
| 2017-04-26 | $29.35 | $29.65 | $28.06 | $29.01 | $29.01 | 197,366 |
| 2017-04-25 | $28.02 | $28.25 | $27.71 | $27.76 | $27.76 | 60,933 |
| 2017-04-24 | $28.08 | $28.28 | $27.84 | $27.90 | $27.90 | 70,062 |
| 2017-04-21 | $27.94 | $28.19 | $27.51 | $27.63 | $27.63 | 58,869 |
| 2017-04-20 | $27.71 | $28.33 | $27.71 | $28.07 | $28.07 | 52,402 |
| 2017-04-19 | $27.36 | $27.70 | $27.24 | $27.60 | $27.60 | 47,618 |
| 2017-04-18 | $26.93 | $27.45 | $26.93 | $27.44 | $27.44 | 31,736 |
| 2017-04-17 | $26.52 | $27.19 | $26.52 | $27.06 | $27.06 | 46,522 |
| 2017-04-13 | $27.13 | $27.13 | $26.38 | $26.66 | $26.66 | 34,744 |
| 2017-04-12 | $27.17 | $27.34 | $26.92 | $27.18 | $27.18 | 34,295 |
| 2017-04-11 | $27.12 | $27.42 | $26.75 | $27.37 | $27.37 | 70,448 |
| 2017-04-10 | $27.24 | $27.64 | $26.80 | $27.21 | $27.21 | 37,121 |
| 2017-04-07 | $27.33 | $27.39 | $27.01 | $27.26 | $27.26 | 42,224 |
| 2017-04-06 | $26.97 | $27.46 | $26.97 | $27.44 | $27.44 | 37,831 |
| 2017-04-05 | $26.92 | $27.29 | $26.51 | $27.02 | $27.02 | 50,388 |
| 2017-04-04 | $27.28 | $27.50 | $26.78 | $26.93 | $26.93 | 46,432 |
| 2017-04-03 | $28.39 | $28.45 | $27.22 | $27.28 | $27.28 | 45,023 |
| 2017-03-31 | $27.73 | $28.65 | $27.58 | $28.39 | $28.39 | 93,600 |
| 2017-03-30 | $27.29 | $27.95 | $27.29 | $27.83 | $27.83 | 63,582 |
| 2017-03-29 | $27.22 | $27.47 | $27.22 | $27.43 | $27.43 | 22,882 |
| 2017-03-28 | $26.72 | $27.49 | $26.67 | $27.40 | $27.40 | 41,055 |
| 2017-03-27 | $26.52 | $26.96 | $26.52 | $26.90 | $26.90 | 30,564 |
| 2017-03-24 | $27.38 | $27.56 | $26.74 | $26.99 | $26.99 | 43,143 |
| 2017-03-23 | $26.62 | $27.47 | $26.56 | $27.36 | $27.36 | 56,246 |
| 2017-03-22 | $27.27 | $27.49 | $26.60 | $26.65 | $26.65 | 50,090 |
| 2017-03-21 | $28.04 | $28.04 | $27.32 | $27.39 | $27.39 | 52,757 |
| 2017-03-20 | $28.05 | $28.05 | $27.60 | $27.87 | $27.87 | 34,118 |
| 2017-03-17 | $27.57 | $28.23 | $27.57 | $28.08 | $28.08 | 124,411 |
| 2017-03-16 | $27.45 | $27.72 | $27.29 | $27.63 | $27.63 | 36,168 |
| 2017-03-15 | $27.01 | $27.57 | $26.86 | $27.35 | $27.35 | 45,623 |
| 2017-03-14 | $27.19 | $27.41 | $26.82 | $26.87 | $26.87 | 33,948 |
| 2017-03-13 | $27.58 | $27.67 | $27.10 | $27.37 | $27.37 | 38,395 |
| 2017-03-10 | $27.86 | $28.26 | $27.16 | $27.58 | $27.58 | 76,024 |
| 2017-03-09 | $27.79 | $27.94 | $27.43 | $27.66 | $27.66 | 65,304 |
| 2017-03-08 | $27.78 | $28.01 | $27.37 | $27.82 | $27.82 | 79,186 |
| 2017-03-07 | $27.00 | $27.96 | $26.36 | $27.76 | $27.76 | 72,052 |
| 2017-03-06 | $27.16 | $27.36 | $26.96 | $27.18 | $27.18 | 80,728 |
| 2017-03-03 | $27.51 | $27.58 | $26.97 | $27.42 | $27.42 | 62,515 |
| 2017-03-02 | $27.65 | $27.91 | $27.45 | $27.50 | $27.50 | 86,328 |
| 2017-03-01 | $27.66 | $27.90 | $27.14 | $27.69 | $27.69 | 60,002 |
| 2017-02-28 | $27.71 | $27.80 | $27.18 | $27.29 | $27.29 | 67,917 |
| 2017-02-27 | $27.83 | $28.09 | $27.69 | $27.84 | $27.84 | 54,109 |
| 2017-02-24 | $27.72 | $28.27 | $27.66 | $27.99 | $27.99 | 43,966 |
| 2017-02-23 | $28.19 | $28.26 | $27.86 | $28.09 | $28.09 | 66,430 |
| 2017-02-22 | $27.93 | $28.27 | $27.85 | $28.07 | $28.07 | 60,841 |
| 2017-02-21 | $28.14 | $28.14 | $27.60 | $27.86 | $27.86 | 122,822 |
| 2017-02-17 | $28.34 | $28.34 | $27.68 | $28.03 | $28.03 | 95,257 |
| 2017-02-16 | $28.64 | $28.64 | $28.23 | $28.44 | $28.44 | 51,409 |
| 2017-02-15 | $28.49 | $28.67 | $28.29 | $28.59 | $28.59 | 41,796 |
| 2017-02-14 | $28.59 | $29.00 | $28.15 | $28.62 | $28.62 | 89,611 |
| 2017-02-13 | $28.54 | $28.85 | $28.25 | $28.75 | $28.75 | 72,490 |
| 2017-02-10 | $27.23 | $28.35 | $27.07 | $28.31 | $28.31 | 94,709 |
| 2017-02-09 | $26.90 | $27.31 | $26.74 | $27.01 | $27.01 | 64,938 |
| 2017-02-08 | $27.06 | $27.07 | $26.03 | $26.72 | $26.72 | 86,517 |
| 2017-02-07 | $26.30 | $27.46 | $26.30 | $27.18 | $27.18 | 100,273 |
| 2017-02-06 | $26.75 | $27.01 | $26.42 | $26.95 | $26.95 | 92,055 |
| 2017-02-03 | $26.77 | $26.96 | $26.31 | $26.93 | $26.93 | 111,832 |
| 2017-02-02 | $27.29 | $27.29 | $26.51 | $26.75 | $26.75 | 71,651 |
| 2017-02-01 | $26.89 | $27.41 | $26.59 | $27.40 | $27.40 | 125,089 |
| 2017-01-31 | $26.66 | $27.02 | $26.39 | $26.89 | $26.89 | 103,050 |
| 2017-01-30 | $27.82 | $27.82 | $26.13 | $27.08 | $27.08 | 173,475 |
| 2017-01-27 | $28.77 | $28.92 | $28.11 | $28.24 | $28.24 | 118,967 |
| 2017-01-26 | $30.05 | $30.25 | $28.53 | $28.92 | $28.92 | 183,893 |
| 2017-01-25 | $31.50 | $31.50 | $27.59 | $30.37 | $30.37 | 248,595 |
| 2017-01-24 | $30.78 | $31.52 | $30.56 | $31.34 | $31.34 | 107,947 |
| 2017-01-23 | $30.50 | $30.86 | $30.08 | $30.62 | $30.62 | 61,381 |
| 2017-01-20 | $30.07 | $30.64 | $29.92 | $30.61 | $30.61 | 50,800 |
| 2017-01-19 | $30.77 | $30.77 | $29.78 | $30.15 | $30.15 | 48,546 |
| 2017-01-18 | $30.85 | $30.85 | $29.92 | $30.64 | $30.64 | 36,222 |
| 2017-01-17 | $30.91 | $31.28 | $30.45 | $30.72 | $30.72 | 45,506 |
| 2017-01-13 | $30.79 | $31.13 | $30.52 | $31.04 | $31.04 | 52,848 |
| 2017-01-12 | $31.14 | $31.54 | $30.39 | $30.52 | $30.52 | 45,205 |
| 2017-01-11 | $31.59 | $31.60 | $30.93 | $31.42 | $31.42 | 45,970 |
| 2017-01-10 | $31.44 | $31.74 | $31.23 | $31.44 | $31.44 | 58,611 |
| 2017-01-09 | $31.29 | $31.72 | $30.95 | $31.38 | $31.38 | 87,672 |
| 2017-01-06 | $32.78 | $32.78 | $31.45 | $31.48 | $31.48 | 87,655 |
| 2017-01-05 | $33.45 | $33.45 | $32.63 | $32.85 | $32.85 | 42,113 |
| 2017-01-04 | $33.50 | $33.78 | $32.89 | $33.68 | $33.68 | 87,740 |
| 2017-01-03 | $32.65 | $33.57 | $32.48 | $33.45 | $33.45 | 61,805 |
| 2016-12-30 | $32.70 | $32.70 | $32.11 | $32.63 | $32.63 | 41,380 |
| 2016-12-29 | $32.84 | $32.84 | $32.16 | $32.70 | $32.70 | 36,109 |
| 2016-12-28 | $33.21 | $33.21 | $32.42 | $32.80 | $32.80 | 35,692 |
| 2016-12-27 | $32.98 | $33.59 | $32.98 | $33.17 | $33.17 | 35,737 |
| 2016-12-23 | $33.26 | $33.26 | $32.60 | $32.85 | $32.85 | 31,385 |
| 2016-12-22 | $33.75 | $33.75 | $32.95 | $33.10 | $33.10 | 35,989 |
| 2016-12-21 | $33.93 | $34.32 | $33.18 | $33.63 | $33.63 | 55,056 |
| 2016-12-20 | $33.96 | $34.43 | $33.26 | $34.12 | $34.12 | 132,381 |
| 2016-12-19 | $33.92 | $34.18 | $33.15 | $33.72 | $33.72 | 71,723 |
| 2016-12-16 | $33.60 | $34.27 | $33.38 | $33.75 | $33.75 | 196,738 |
| 2016-12-15 | $33.66 | $34.09 | $33.58 | $33.90 | $33.90 | 62,876 |
| 2016-12-14 | $33.63 | $34.14 | $33.54 | $33.88 | $33.88 | 56,439 |
| 2016-12-13 | $33.62 | $34.27 | $33.33 | $33.89 | $33.89 | 48,004 |
| 2016-12-12 | $34.47 | $34.51 | $33.33 | $33.81 | $33.81 | 56,606 |
| 2016-12-09 | $34.14 | $34.70 | $33.29 | $34.67 | $34.67 | 90,038 |
| 2016-12-08 | $33.30 | $34.16 | $33.09 | $34.04 | $34.04 | 105,823 |
| 2016-12-07 | $32.27 | $33.30 | $32.06 | $33.28 | $33.28 | 197,154 |
| 2016-12-06 | $31.47 | $32.40 | $31.01 | $32.26 | $32.26 | 130,613 |
| 2016-12-05 | $30.90 | $31.56 | $30.77 | $31.51 | $31.51 | 83,918 |
| 2016-12-02 | $30.85 | $30.87 | $30.07 | $30.62 | $30.62 | 39,667 |
| 2016-12-01 | $31.04 | $31.73 | $30.72 | $30.84 | $30.84 | 76,526 |
| 2016-11-30 | $31.68 | $31.77 | $30.95 | $31.12 | $31.12 | 56,414 |
| 2016-11-29 | $31.28 | $32.08 | $31.11 | $31.66 | $31.66 | 83,259 |
| 2016-11-28 | $32.17 | $32.19 | $31.51 | $31.73 | $31.73 | 125,429 |
| 2016-11-25 | $32.12 | $32.37 | $32.03 | $32.17 | $32.17 | 20,396 |
| 2016-11-23 | $31.50 | $32.15 | $31.42 | $32.12 | $32.12 | 52,132 |
| 2016-11-22 | $30.87 | $31.62 | $30.87 | $31.59 | $31.59 | 65,119 |
| 2016-11-21 | $30.84 | $31.13 | $30.45 | $30.69 | $30.69 | 84,202 |
| 2016-11-18 | $30.02 | $30.80 | $29.68 | $30.69 | $30.69 | 210,299 |
| 2016-11-17 | $29.74 | $30.18 | $29.74 | $30.01 | $30.01 | 59,632 |
| 2016-11-16 | $29.93 | $30.05 | $29.46 | $29.74 | $29.74 | 96,105 |
| 2016-11-15 | $30.39 | $30.62 | $29.83 | $29.93 | $29.93 | 139,201 |
| 2016-11-14 | $30.35 | $30.99 | $30.23 | $30.61 | $30.61 | 90,676 |
| 2016-11-11 | $29.08 | $30.44 | $28.74 | $30.28 | $30.28 | 119,468 |
| 2016-11-10 | $28.66 | $29.52 | $28.66 | $29.08 | $29.08 | 99,361 |
| 2016-11-09 | $26.89 | $28.86 | $26.55 | $28.52 | $28.52 | 96,434 |
| 2016-11-08 | $26.81 | $27.42 | $26.76 | $27.23 | $27.23 | 89,830 |
| 2016-11-07 | $27.52 | $27.52 | $26.88 | $27.03 | $27.03 | 135,583 |
| 2016-11-04 | $27.46 | $27.57 | $27.18 | $27.21 | $27.21 | 90,500 |
| 2016-11-03 | $27.87 | $27.92 | $27.38 | $27.50 | $27.50 | 66,975 |
| 2016-11-02 | $27.91 | $28.65 | $27.68 | $27.70 | $27.70 | 116,204 |
| 2016-11-01 | $28.71 | $28.81 | $27.84 | $28.25 | $28.25 | 80,474 |
| 2016-10-31 | $29.17 | $29.51 | $28.20 | $28.75 | $28.75 | 144,849 |
| 2016-10-28 | $30.55 | $30.69 | $28.99 | $29.03 | $29.03 | 222,006 |
| 2016-10-27 | $30.00 | $32.18 | $29.75 | $30.39 | $30.39 | 416,963 |
| 2016-10-26 | $29.01 | $29.32 | $28.85 | $28.88 | $28.88 | 49,507 |
| 2016-10-25 | $29.39 | $29.39 | $28.95 | $29.12 | $29.12 | 23,143 |
| 2016-10-24 | $29.40 | $29.54 | $29.17 | $29.42 | $29.42 | 40,674 |
| 2016-10-21 | $29.00 | $29.38 | $28.65 | $29.14 | $29.14 | 25,012 |
| 2016-10-20 | $29.14 | $29.40 | $28.91 | $29.23 | $29.23 | 36,672 |
| 2016-10-19 | $29.17 | $29.35 | $28.87 | $29.25 | $29.25 | 26,995 |
| 2016-10-18 | $29.35 | $29.51 | $29.00 | $29.18 | $29.18 | 34,687 |
| 2016-10-17 | $29.13 | $29.47 | $28.75 | $29.02 | $29.02 | 69,503 |
| 2016-10-14 | $29.24 | $29.37 | $28.93 | $29.07 | $29.07 | 22,980 |
| 2016-10-13 | $29.26 | $29.26 | $28.78 | $28.98 | $28.98 | 42,045 |
| 2016-10-12 | $29.44 | $29.84 | $29.25 | $29.53 | $29.53 | 42,244 |
| 2016-10-11 | $29.73 | $29.90 | $29.34 | $29.43 | $29.43 | 30,694 |
| 2016-10-10 | $29.48 | $29.80 | $29.45 | $29.74 | $29.74 | 34,886 |
| 2016-10-07 | $29.56 | $29.69 | $29.14 | $29.35 | $29.35 | 102,107 |
| 2016-10-06 | $29.75 | $29.77 | $29.39 | $29.50 | $29.50 | 60,103 |
| 2016-10-05 | $29.35 | $29.97 | $29.29 | $29.78 | $29.78 | 78,829 |
| 2016-10-04 | $29.12 | $29.49 | $28.89 | $29.32 | $29.32 | 73,752 |
| 2016-10-03 | $29.28 | $29.60 | $28.98 | $29.10 | $29.10 | 94,301 |
| 2016-09-30 | $28.99 | $29.68 | $28.74 | $29.43 | $29.43 | 96,002 |
| 2016-09-29 | $28.68 | $29.13 | $28.66 | $28.87 | $28.87 | 59,961 |
| 2016-09-28 | $28.92 | $29.16 | $28.68 | $29.11 | $29.11 | 71,625 |
| 2016-09-27 | $28.70 | $29.19 | $28.60 | $28.95 | $28.95 | 62,265 |
| 2016-09-26 | $28.96 | $28.96 | $28.52 | $28.69 | $28.69 | 50,638 |
| 2016-09-23 | $28.90 | $29.29 | $28.90 | $29.20 | $29.20 | 64,466 |
| 2016-09-22 | $28.62 | $29.20 | $28.61 | $29.13 | $29.13 | 54,795 |
| 2016-09-21 | $28.00 | $28.58 | $27.98 | $28.51 | $28.51 | 40,437 |
| 2016-09-20 | $28.30 | $28.30 | $27.81 | $28.00 | $28.00 | 46,984 |
| 2016-09-19 | $28.28 | $28.44 | $27.91 | $28.09 | $28.09 | 66,794 |
| 2016-09-16 | $27.70 | $29.52 | $27.70 | $28.14 | $28.14 | 195,727 |
| 2016-09-15 | $27.12 | $27.68 | $26.83 | $27.52 | $27.52 | 69,685 |
| 2016-09-14 | $26.75 | $27.12 | $26.51 | $27.07 | $27.07 | 68,341 |
| 2016-09-13 | $27.05 | $27.05 | $26.23 | $26.59 | $26.59 | 81,964 |
| 2016-09-12 | $26.45 | $27.34 | $26.45 | $27.34 | $27.34 | 75,074 |
| 2016-09-09 | $26.90 | $27.16 | $26.58 | $26.61 | $26.61 | 36,190 |
| 2016-09-08 | $27.39 | $27.48 | $27.01 | $27.30 | $27.30 | 66,174 |
| 2016-09-07 | $26.51 | $27.57 | $26.51 | $27.45 | $27.45 | 80,549 |
| 2016-09-06 | $26.65 | $26.80 | $26.02 | $26.61 | $26.61 | 37,803 |
| 2016-09-02 | $26.26 | $26.65 | $26.13 | $26.58 | $26.58 | 40,167 |
| 2016-09-01 | $25.97 | $26.28 | $25.72 | $26.24 | $26.24 | 61,043 |
| 2016-08-31 | $25.71 | $26.14 | $25.38 | $26.03 | $26.03 | 51,743 |
| 2016-08-30 | $25.35 | $25.80 | $25.35 | $25.76 | $25.76 | 30,126 |
| 2016-08-29 | $25.27 | $25.49 | $25.15 | $25.41 | $25.41 | 31,701 |
| 2016-08-26 | $25.64 | $25.88 | $25.11 | $25.19 | $25.19 | 25,936 |
| 2016-08-25 | $26.20 | $26.36 | $25.41 | $25.50 | $25.50 | 39,004 |
| 2016-08-24 | $26.34 | $26.40 | $26.14 | $26.22 | $26.22 | 27,884 |
| 2016-08-23 | $26.25 | $26.50 | $26.22 | $26.33 | $26.33 | 37,996 |
| 2016-08-22 | $26.23 | $26.23 | $25.91 | $26.05 | $26.05 | 36,090 |
| 2016-08-19 | $26.00 | $26.44 | $26.00 | $26.37 | $26.37 | 42,552 |
| 2016-08-18 | $25.83 | $26.19 | $25.70 | $26.04 | $26.04 | 28,825 |
| 2016-08-17 | $26.05 | $26.32 | $25.82 | $26.03 | $26.03 | 40,062 |
| 2016-08-16 | $26.20 | $26.42 | $25.91 | $26.04 | $26.04 | 21,592 |
| 2016-08-15 | $26.27 | $26.68 | $26.13 | $26.15 | $26.15 | 27,947 |
| 2016-08-12 | $26.16 | $26.28 | $25.81 | $26.16 | $26.16 | 50,420 |
| 2016-08-11 | $26.16 | $26.49 | $25.98 | $26.10 | $26.10 | 65,055 |
| 2016-08-10 | $26.40 | $26.50 | $25.97 | $26.14 | $26.14 | 43,592 |
| 2016-08-09 | $26.22 | $26.42 | $26.04 | $26.41 | $26.41 | 29,136 |
| 2016-08-08 | $26.50 | $26.86 | $26.18 | $26.18 | $26.18 | 43,671 |
| 2016-08-05 | $26.95 | $27.39 | $26.27 | $26.42 | $26.42 | 129,298 |
| 2016-08-04 | $26.49 | $26.86 | $26.46 | $26.74 | $26.74 | 37,966 |
| 2016-08-03 | $26.13 | $26.34 | $25.73 | $26.32 | $26.32 | 41,145 |
| 2016-08-02 | $26.85 | $26.85 | $25.87 | $26.17 | $26.17 | 55,189 |
| 2016-08-01 | $27.04 | $27.04 | $26.48 | $26.88 | $26.88 | 51,438 |
| 2016-07-29 | $26.68 | $27.31 | $26.04 | $27.03 | $27.03 | 133,982 |
| 2016-07-28 | $27.00 | $27.67 | $26.77 | $26.86 | $26.86 | 104,412 |
| 2016-07-27 | $24.82 | $27.21 | $24.82 | $25.66 | $25.66 | 297,831 |
| 2016-07-26 | $28.54 | $29.04 | $28.13 | $28.98 | $28.98 | 53,015 |
| 2016-07-25 | $28.83 | $28.83 | $28.04 | $28.51 | $28.51 | 23,872 |
| 2016-07-22 | $28.57 | $29.00 | $28.17 | $28.83 | $28.83 | 21,878 |
| 2016-07-21 | $29.69 | $29.69 | $28.28 | $28.60 | $28.60 | 51,322 |
| 2016-07-20 | $28.80 | $29.64 | $28.40 | $29.59 | $29.59 | 60,084 |
| 2016-07-19 | $28.57 | $28.83 | $28.26 | $28.74 | $28.74 | 57,815 |
| 2016-07-18 | $28.53 | $29.01 | $28.48 | $28.71 | $28.71 | 30,548 |
| 2016-07-15 | $29.33 | $29.45 | $28.51 | $28.72 | $28.72 | 56,730 |
| 2016-07-14 | $28.81 | $29.36 | $28.60 | $29.11 | $29.11 | 49,315 |
| 2016-07-13 | $28.37 | $28.84 | $28.08 | $28.73 | $28.73 | 55,827 |
| 2016-07-12 | $27.39 | $28.63 | $27.39 | $28.37 | $28.37 | 49,981 |
| 2016-07-11 | $27.19 | $27.67 | $26.86 | $27.30 | $27.30 | 38,687 |
| 2016-07-08 | $26.26 | $27.25 | $26.01 | $27.13 | $27.13 | 56,463 |
| 2016-07-07 | $26.19 | $26.79 | $25.79 | $26.10 | $26.10 | 31,243 |
| 2016-07-06 | $25.94 | $26.40 | $25.71 | $26.20 | $26.20 | 41,793 |
| 2016-07-05 | $27.00 | $27.00 | $25.84 | $25.91 | $25.91 | 43,086 |
| 2016-07-01 | $27.13 | $27.58 | $26.90 | $27.05 | $27.05 | 54,420 |
| 2016-06-30 | $26.69 | $27.26 | $26.31 | $27.23 | $27.23 | 78,327 |
| 2016-06-29 | $26.03 | $26.76 | $25.90 | $26.66 | $26.66 | 53,801 |
| 2016-06-28 | $25.64 | $26.07 | $25.37 | $25.68 | $25.68 | 63,272 |
| 2016-06-27 | $25.92 | $25.92 | $25.11 | $25.48 | $25.48 | 69,944 |
| 2016-06-24 | $26.42 | $26.56 | $26.00 | $26.29 | $26.29 | 192,938 |
| 2016-06-23 | $27.47 | $27.69 | $27.20 | $27.39 | $27.39 | 44,018 |
| 2016-06-22 | $26.91 | $27.41 | $26.84 | $27.14 | $27.14 | 74,302 |
| 2016-06-21 | $27.13 | $27.23 | $26.70 | $26.95 | $26.95 | 73,276 |
| 2016-06-20 | $26.73 | $27.55 | $26.73 | $26.99 | $26.99 | 39,676 |
| 2016-06-17 | $26.36 | $26.66 | $26.25 | $26.56 | $26.56 | 115,493 |
| 2016-06-16 | $26.15 | $26.38 | $25.71 | $26.31 | $26.31 | 47,508 |
| 2016-06-15 | $26.44 | $26.89 | $26.22 | $26.39 | $26.39 | 26,287 |
| 2016-06-14 | $26.86 | $26.86 | $26.07 | $26.30 | $26.30 | 40,763 |
| 2016-06-13 | $26.26 | $26.99 | $26.17 | $26.82 | $26.82 | 77,774 |
| 2016-06-10 | $26.75 | $26.75 | $26.15 | $26.43 | $26.43 | 103,070 |
| 2016-06-09 | $26.44 | $27.11 | $26.21 | $26.87 | $26.87 | 62,018 |
| 2016-06-08 | $26.04 | $26.82 | $25.77 | $26.64 | $26.64 | 63,998 |
| 2016-06-07 | $25.69 | $26.09 | $25.69 | $25.81 | $25.81 | 33,580 |
| 2016-06-06 | $25.67 | $26.03 | $25.42 | $25.80 | $25.80 | 44,503 |
| 2016-06-03 | $25.78 | $25.85 | $25.22 | $25.53 | $25.53 | 60,825 |
| 2016-06-02 | $25.39 | $26.06 | $25.39 | $25.74 | $25.74 | 45,022 |
| 2016-06-01 | $24.87 | $25.59 | $24.71 | $25.52 | $25.52 | 50,074 |
| 2016-05-31 | $25.33 | $25.36 | $24.87 | $25.13 | $25.13 | 54,454 |
| 2016-05-27 | $25.17 | $25.52 | $25.13 | $25.34 | $25.34 | 30,289 |
| 2016-05-26 | $25.28 | $25.35 | $24.94 | $25.14 | $25.14 | 18,764 |
| 2016-05-25 | $25.25 | $25.41 | $24.99 | $25.31 | $25.31 | 57,196 |
| 2016-05-24 | $24.82 | $25.47 | $24.77 | $25.11 | $25.11 | 72,779 |
| 2016-05-23 | $24.58 | $24.98 | $24.58 | $24.62 | $24.62 | 43,429 |
| 2016-05-20 | $24.27 | $24.73 | $24.27 | $24.58 | $24.58 | 47,684 |
| 2016-05-19 | $24.47 | $24.77 | $23.52 | $24.24 | $24.24 | 107,130 |
| 2016-05-18 | $24.24 | $24.80 | $24.17 | $24.58 | $24.58 | 75,253 |
| 2016-05-17 | $24.54 | $25.21 | $24.11 | $24.42 | $24.42 | 96,323 |
| 2016-05-16 | $24.75 | $25.03 | $24.36 | $24.67 | $24.67 | 65,297 |
| 2016-05-13 | $24.89 | $25.14 | $24.38 | $24.62 | $24.62 | 48,268 |
| 2016-05-12 | $25.43 | $25.89 | $24.88 | $25.07 | $25.07 | 58,670 |
| 2016-05-11 | $26.31 | $26.53 | $25.14 | $25.30 | $25.30 | 71,836 |
| 2016-05-10 | $25.31 | $26.16 | $25.26 | $25.98 | $25.98 | 91,189 |
| 2016-05-09 | $25.06 | $25.62 | $25.02 | $25.39 | $25.39 | 46,831 |
| 2016-05-06 | $25.01 | $25.29 | $25.00 | $25.14 | $25.14 | 58,465 |
| 2016-05-05 | $25.49 | $25.59 | $25.06 | $25.20 | $25.20 | 45,710 |
| 2016-05-04 | $25.50 | $25.86 | $25.49 | $25.52 | $25.52 | 67,662 |
| 2016-05-03 | $26.20 | $26.75 | $25.59 | $25.70 | $25.70 | 63,048 |
| 2016-05-02 | $25.81 | $26.40 | $25.57 | $26.34 | $26.34 | 104,776 |
| 2016-04-29 | $26.00 | $26.08 | $25.34 | $25.76 | $25.76 | 75,330 |
| 2016-04-28 | $27.06 | $27.15 | $26.06 | $26.11 | $26.11 | 57,342 |
| 2016-04-27 | $27.27 | $27.40 | $26.73 | $27.29 | $27.29 | 40,303 |
| 2016-04-26 | $27.11 | $27.66 | $26.84 | $27.29 | $27.29 | 66,386 |
| 2016-04-25 | $27.54 | $27.63 | $26.61 | $26.99 | $26.99 | 71,508 |
| 2016-04-22 | $27.52 | $27.99 | $27.15 | $27.73 | $27.73 | 96,945 |
| 2016-04-21 | $24.09 | $27.92 | $24.00 | $27.78 | $27.78 | 248,466 |
| 2016-04-20 | $22.59 | $22.98 | $22.59 | $22.89 | $22.89 | 52,563 |
| 2016-04-19 | $22.66 | $22.96 | $22.51 | $22.62 | $22.62 | 89,673 |
| 2016-04-18 | $22.71 | $22.95 | $22.43 | $22.80 | $22.80 | 43,146 |
| 2016-04-15 | $22.55 | $22.83 | $22.31 | $22.65 | $22.65 | 28,364 |
| 2016-04-14 | $22.70 | $23.06 | $22.13 | $22.77 | $22.77 | 37,930 |
| 2016-04-13 | $22.30 | $22.76 | $22.04 | $22.66 | $22.66 | 67,030 |
| 2016-04-12 | $21.34 | $22.41 | $21.22 | $22.15 | $22.15 | 198,945 |
| 2016-04-11 | $21.80 | $21.80 | $21.35 | $21.37 | $21.37 | 73,884 |
| 2016-04-08 | $21.36 | $21.79 | $21.34 | $21.78 | $21.78 | 56,969 |
| 2016-04-07 | $20.78 | $21.82 | $20.71 | $21.34 | $21.34 | 245,830 |
| 2016-04-06 | $21.93 | $22.00 | $21.67 | $21.92 | $21.92 | 41,326 |
| 2016-04-05 | $21.87 | $22.01 | $21.75 | $21.85 | $21.85 | 80,088 |
| 2016-04-04 | $22.78 | $22.78 | $21.56 | $21.88 | $21.88 | 80,549 |
| 2016-04-01 | $22.80 | $23.05 | $22.74 | $22.84 | $22.84 | 34,586 |
| 2016-03-31 | $22.97 | $23.40 | $22.87 | $22.91 | $22.91 | 66,578 |
| 2016-03-30 | $23.44 | $23.44 | $22.83 | $22.91 | $22.91 | 42,215 |
| 2016-03-29 | $22.81 | $23.59 | $22.53 | $23.43 | $23.43 | 66,853 |
| 2016-03-28 | $22.80 | $23.01 | $22.43 | $22.91 | $22.91 | 61,082 |
| 2016-03-24 | $22.88 | $23.09 | $22.45 | $22.74 | $22.74 | 69,888 |
| 2016-03-23 | $23.40 | $23.40 | $22.72 | $22.98 | $22.98 | 120,465 |
| 2016-03-22 | $23.31 | $23.59 | $22.81 | $23.40 | $23.40 | 43,043 |
| 2016-03-21 | $23.71 | $23.84 | $23.24 | $23.54 | $23.54 | 51,605 |
| 2016-03-18 | $24.18 | $24.23 | $23.46 | $23.68 | $23.68 | 91,016 |
| 2016-03-17 | $22.84 | $24.07 | $22.82 | $24.04 | $24.04 | 90,272 |
| 2016-03-16 | $23.06 | $23.40 | $22.65 | $22.84 | $22.84 | 64,794 |
| 2016-03-15 | $23.28 | $23.50 | $23.03 | $23.22 | $23.22 | 43,617 |
| 2016-03-14 | $23.60 | $23.95 | $23.36 | $23.49 | $23.49 | 41,367 |
| 2016-03-11 | $23.50 | $23.93 | $22.93 | $23.70 | $23.70 | 47,517 |
| 2016-03-10 | $23.46 | $23.48 | $22.92 | $23.26 | $23.26 | 41,331 |
| 2016-03-09 | $23.32 | $23.67 | $23.04 | $23.37 | $23.37 | 37,912 |
| 2016-03-08 | $23.20 | $23.52 | $22.97 | $23.28 | $23.28 | 34,841 |
| 2016-03-07 | $23.48 | $23.76 | $23.31 | $23.42 | $23.42 | 62,861 |
| 2016-03-04 | $23.16 | $23.72 | $23.16 | $23.58 | $23.58 | 51,250 |
| 2016-03-03 | $23.41 | $23.84 | $23.35 | $23.76 | $23.76 | 66,112 |
| 2016-03-02 | $23.14 | $23.49 | $22.73 | $23.48 | $23.48 | 80,361 |
| 2016-03-01 | $22.58 | $23.27 | $22.24 | $23.23 | $23.23 | 54,835 |
| 2016-02-29 | $22.76 | $22.88 | $22.15 | $22.41 | $22.41 | 138,249 |
| 2016-02-26 | $23.17 | $23.21 | $22.55 | $22.76 | $22.76 | 55,826 |
| 2016-02-25 | $22.25 | $23.40 | $22.25 | $23.25 | $23.25 | 73,892 |
| 2016-02-24 | $21.86 | $22.35 | $21.75 | $22.14 | $22.14 | 74,363 |
| 2016-02-23 | $22.00 | $22.19 | $21.95 | $22.10 | $22.10 | 59,417 |
| 2016-02-22 | $22.20 | $22.47 | $21.71 | $21.91 | $21.91 | 70,317 |
| 2016-02-19 | $22.12 | $22.29 | $21.69 | $22.05 | $22.05 | 77,823 |
| 2016-02-18 | $22.20 | $22.40 | $22.00 | $22.15 | $22.15 | 110,180 |
| 2016-02-17 | $21.94 | $22.44 | $21.71 | $22.25 | $22.25 | 96,718 |
| 2016-02-16 | $21.79 | $21.92 | $21.63 | $21.68 | $21.68 | 60,121 |
| 2016-02-12 | $21.43 | $21.92 | $21.35 | $21.74 | $21.74 | 58,618 |
| 2016-02-11 | $21.30 | $21.68 | $20.94 | $21.34 | $21.34 | 76,563 |
| 2016-02-10 | $21.43 | $22.10 | $21.43 | $21.64 | $21.64 | 59,936 |
| 2016-02-09 | $21.45 | $21.82 | $21.23 | $21.33 | $21.33 | 107,534 |
| 2016-02-08 | $21.37 | $21.75 | $21.00 | $21.46 | $21.46 | 188,216 |
| 2016-02-05 | $22.20 | $22.45 | $21.23 | $21.53 | $21.53 | 190,876 |
| 2016-02-04 | $22.75 | $22.84 | $22.22 | $22.38 | $22.38 | 117,339 |
| 2016-02-03 | $23.20 | $23.20 | $22.20 | $22.80 | $22.80 | 120,660 |
| 2016-02-02 | $24.13 | $24.13 | $22.53 | $23.00 | $23.00 | 192,032 |
| 2016-02-01 | $23.74 | $24.44 | $23.44 | $24.11 | $24.11 | 76,406 |
| 2016-01-29 | $23.50 | $24.20 | $23.17 | $23.87 | $23.87 | 152,411 |
| 2016-01-28 | $23.60 | $24.04 | $22.91 | $23.34 | $23.34 | 109,108 |
| 2016-01-27 | $23.86 | $23.86 | $23.13 | $23.28 | $23.28 | 120,228 |
| 2016-01-26 | $23.51 | $24.01 | $23.41 | $23.82 | $23.82 | 125,894 |
| 2016-01-25 | $23.92 | $24.10 | $23.30 | $23.38 | $23.38 | 102,400 |
| 2016-01-22 | $23.95 | $24.18 | $23.72 | $24.08 | $24.08 | 165,887 |
| 2016-01-21 | $20.85 | $25.86 | $20.85 | $23.69 | $23.69 | 338,927 |
| 2016-01-20 | $26.08 | $26.20 | $25.06 | $25.75 | $25.75 | 125,204 |
| 2016-01-19 | $27.37 | $27.37 | $26.02 | $26.29 | $26.29 | 144,870 |
| 2016-01-15 | $26.53 | $27.44 | $26.23 | $27.20 | $27.20 | 128,019 |
| 2016-01-14 | $27.35 | $27.80 | $26.69 | $27.36 | $27.36 | 86,123 |
| 2016-01-13 | $27.82 | $27.97 | $27.11 | $27.29 | $27.29 | 148,616 |
| 2016-01-12 | $27.35 | $27.88 | $26.86 | $27.82 | $27.82 | 129,560 |
| 2016-01-11 | $26.53 | $27.16 | $26.41 | $26.99 | $26.99 | 68,073 |
| 2016-01-08 | $26.81 | $26.84 | $26.01 | $26.38 | $26.38 | 113,251 |
| 2016-01-07 | $26.95 | $27.38 | $26.54 | $26.84 | $26.84 | 89,358 |
| 2016-01-06 | $27.54 | $27.92 | $27.00 | $27.49 | $27.49 | 74,085 |
| 2016-01-05 | $28.01 | $28.06 | $27.46 | $27.90 | $27.90 | 113,955 |
| 2016-01-04 | $27.77 | $28.10 | $27.28 | $28.04 | $28.04 | 102,298 |
| 2015-12-31 | $28.09 | $28.50 | $28.00 | $28.15 | $28.15 | 155,080 |
| 2015-12-30 | $28.41 | $28.65 | $28.25 | $28.30 | $28.30 | 81,637 |
| 2015-12-29 | $28.55 | $28.96 | $28.16 | $28.51 | $28.51 | 57,391 |
| 2015-12-28 | $28.01 | $28.67 | $27.96 | $28.39 | $28.39 | 89,278 |
| 2015-12-24 | $28.90 | $28.90 | $28.47 | $28.66 | $28.66 | 71,163 |
| 2015-12-23 | $28.60 | $29.35 | $28.21 | $29.19 | $29.19 | 67,636 |
| 2015-12-22 | $28.55 | $28.65 | $28.11 | $28.34 | $28.34 | 87,945 |
| 2015-12-21 | $29.12 | $29.12 | $28.00 | $28.46 | $28.46 | 172,165 |
| 2015-12-18 | $29.18 | $29.33 | $28.70 | $28.90 | $28.90 | 187,837 |
| 2015-12-17 | $29.50 | $29.84 | $29.17 | $29.37 | $29.37 | 108,375 |
| 2015-12-16 | $29.51 | $29.59 | $29.08 | $29.41 | $29.41 | 70,213 |
| 2015-12-15 | $29.32 | $29.59 | $29.08 | $29.30 | $29.30 | 113,745 |
| 2015-12-14 | $28.90 | $29.65 | $28.86 | $29.32 | $29.32 | 93,134 |
| 2015-12-11 | $29.03 | $29.21 | $28.75 | $29.00 | $29.00 | 100,703 |
| 2015-12-10 | $29.06 | $29.42 | $28.75 | $29.23 | $29.23 | 50,033 |
| 2015-12-09 | $29.34 | $29.57 | $28.75 | $29.24 | $29.24 | 68,192 |
| 2015-12-08 | $29.55 | $29.81 | $29.30 | $29.55 | $29.55 | 83,766 |
| 2015-12-07 | $30.19 | $30.30 | $29.57 | $29.90 | $29.90 | 71,019 |
| 2015-12-04 | $30.23 | $30.79 | $30.08 | $30.46 | $30.46 | 66,884 |
| 2015-12-03 | $30.73 | $30.73 | $29.99 | $30.08 | $30.08 | 40,329 |
| 2015-12-02 | $30.60 | $31.14 | $30.43 | $30.77 | $30.77 | 74,729 |
| 2015-12-01 | $29.87 | $30.56 | $29.85 | $30.38 | $30.38 | 64,178 |
| 2015-11-30 | $29.90 | $30.15 | $29.73 | $29.83 | $29.83 | 79,248 |
| 2015-11-27 | $30.03 | $30.03 | $29.75 | $29.98 | $29.98 | 31,323 |
| 2015-11-25 | $30.15 | $30.15 | $29.53 | $29.91 | $29.91 | 39,882 |
| 2015-11-24 | $30.41 | $30.42 | $29.81 | $30.04 | $30.04 | 82,092 |
| 2015-11-23 | $30.03 | $30.69 | $30.03 | $30.63 | $30.63 | 52,548 |
| 2015-11-20 | $29.70 | $30.27 | $29.70 | $30.14 | $30.14 | 52,489 |
| 2015-11-19 | $28.74 | $29.55 | $28.57 | $29.38 | $29.38 | 148,676 |
| 2015-11-18 | $29.27 | $29.27 | $28.50 | $28.90 | $28.90 | 60,999 |
| 2015-11-17 | $28.98 | $29.24 | $28.31 | $29.00 | $29.00 | 75,539 |
| 2015-11-16 | $29.54 | $29.68 | $28.77 | $29.22 | $29.22 | 104,160 |
| 2015-11-13 | $29.97 | $29.97 | $29.26 | $29.50 | $29.50 | 138,668 |
| 2015-11-12 | $30.22 | $30.47 | $29.85 | $30.19 | $30.19 | 50,640 |
| 2015-11-11 | $31.23 | $31.23 | $30.05 | $30.49 | $30.49 | 63,835 |
| 2015-11-10 | $31.15 | $31.39 | $30.81 | $31.29 | $31.29 | 56,553 |
| 2015-11-09 | $32.18 | $32.20 | $31.11 | $31.30 | $31.30 | 60,611 |
| 2015-11-06 | $32.58 | $33.00 | $32.00 | $32.16 | $32.16 | 70,244 |
| 2015-11-05 | $32.60 | $32.98 | $32.18 | $32.74 | $32.74 | 86,409 |
| 2015-11-04 | $30.83 | $32.74 | $30.68 | $32.55 | $32.55 | 193,964 |
| 2015-11-03 | $30.72 | $30.72 | $29.89 | $30.52 | $30.52 | 139,320 |
| 2015-11-02 | $30.58 | $30.89 | $30.36 | $30.64 | $30.64 | 65,938 |
| 2015-10-30 | $31.74 | $32.16 | $30.01 | $30.59 | $30.59 | 136,768 |
| 2015-10-29 | $31.00 | $31.62 | $30.78 | $31.43 | $31.43 | 91,774 |
| 2015-10-28 | $28.41 | $31.00 | $28.40 | $30.94 | $30.94 | 133,813 |
| 2015-10-27 | $28.08 | $28.54 | $27.75 | $28.17 | $28.17 | 127,558 |
| 2015-10-26 | $27.14 | $28.12 | $27.14 | $28.00 | $28.00 | 146,665 |
| 2015-10-23 | $27.29 | $27.38 | $26.41 | $27.11 | $27.11 | 80,432 |
| 2015-10-22 | $27.50 | $28.04 | $25.76 | $27.30 | $27.30 | 240,123 |
| 2015-10-21 | $29.51 | $29.51 | $28.17 | $28.65 | $28.65 | 72,250 |
| 2015-10-20 | $28.99 | $29.65 | $28.71 | $29.51 | $29.51 | 89,666 |
| 2015-10-19 | $28.44 | $29.24 | $28.21 | $29.07 | $29.07 | 106,722 |
| 2015-10-16 | $28.65 | $28.72 | $27.82 | $28.46 | $28.46 | 99,090 |
| 2015-10-15 | $28.36 | $28.92 | $28.01 | $28.65 | $28.65 | 55,691 |
| 2015-10-14 | $29.21 | $29.22 | $28.06 | $28.27 | $28.27 | 81,990 |
| 2015-10-13 | $29.36 | $29.75 | $29.09 | $29.18 | $29.18 | 66,532 |
| 2015-10-12 | $29.08 | $29.57 | $29.06 | $29.40 | $29.40 | 41,051 |
| 2015-10-09 | $29.37 | $29.44 | $29.06 | $29.20 | $29.20 | 32,822 |
| 2015-10-08 | $28.30 | $29.53 | $28.19 | $29.44 | $29.44 | 78,397 |
| 2015-10-07 | $28.21 | $28.56 | $27.81 | $28.30 | $28.30 | 161,490 |
| 2015-10-06 | $28.94 | $28.98 | $28.06 | $28.09 | $28.09 | 70,257 |
| 2015-10-05 | $28.78 | $29.02 | $28.78 | $28.86 | $28.86 | 62,933 |
| 2015-10-02 | $28.76 | $28.77 | $28.26 | $28.66 | $28.66 | 44,726 |
| 2015-10-01 | $29.82 | $29.82 | $28.42 | $29.00 | $29.00 | 71,651 |
| 2015-09-30 | $30.14 | $30.21 | $29.33 | $29.81 | $29.81 | 60,593 |
| 2015-09-29 | $29.20 | $29.91 | $29.08 | $29.83 | $29.83 | 84,928 |
| 2015-09-28 | $29.12 | $29.32 | $28.91 | $29.15 | $29.15 | 71,738 |
| 2015-09-25 | $29.50 | $29.60 | $29.16 | $29.35 | $29.35 | 86,705 |
| 2015-09-24 | $29.24 | $29.60 | $28.92 | $29.20 | $29.20 | 83,446 |
| 2015-09-23 | $29.73 | $29.89 | $28.87 | $29.41 | $29.41 | 70,402 |
| 2015-09-22 | $29.27 | $29.96 | $29.24 | $29.60 | $29.60 | 71,973 |
| 2015-09-21 | $29.88 | $30.44 | $29.28 | $29.65 | $29.65 | 103,038 |
| 2015-09-18 | $29.75 | $30.53 | $29.64 | $29.64 | $29.64 | 153,455 |
| 2015-09-17 | $29.66 | $30.52 | $29.49 | $30.23 | $30.23 | 70,948 |
| 2015-09-16 | $28.90 | $29.72 | $28.76 | $29.59 | $29.59 | 46,061 |
| 2015-09-15 | $28.17 | $28.88 | $28.12 | $28.80 | $28.80 | 47,299 |
| 2015-09-14 | $28.38 | $28.69 | $28.06 | $28.18 | $28.18 | 46,857 |
| 2015-09-11 | $28.14 | $28.65 | $27.98 | $28.46 | $28.46 | 47,909 |
| 2015-09-10 | $27.90 | $28.55 | $27.59 | $28.29 | $28.29 | 58,485 |
| 2015-09-09 | $29.16 | $29.16 | $27.72 | $27.88 | $27.88 | 75,299 |
| 2015-09-08 | $28.97 | $29.79 | $28.57 | $29.10 | $29.10 | 88,458 |
| 2015-09-04 | $28.03 | $28.61 | $27.87 | $28.48 | $28.48 | 58,678 |
| 2015-09-03 | $28.86 | $29.26 | $28.36 | $28.51 | $28.51 | 50,037 |
| 2015-09-02 | $28.36 | $28.80 | $28.04 | $28.72 | $28.72 | 57,140 |
| 2015-09-01 | $28.59 | $28.81 | $27.94 | $28.11 | $28.11 | 79,999 |
UNIFI Inc (UFI) News Headlines
Recent UNIFI Inc (UFI) News
Similar Companies to UNIFI Inc (UFI) in the Textile Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Albany International Corp - Class A | AIN | Textile Manufacturing | Consumer Cyclical | 4,200 |
| UNIFI Inc | UFI | Textile Manufacturing | Consumer Cyclical | 3,500 |
| Culp Inc | CULP | Textile Manufacturing | Consumer Cyclical | 1,500 |
| Dixie Group Inc | DXYN | Textile Manufacturing | Consumer Cyclical | 1,400 |
| Crown Crafts Inc | CRWS | Textile Manufacturing | Consumer Cyclical | 131 |