Universal Logistics Holdings Inc (ULH) Exchange: NASDAQ
Data as of April 24, 2024
$33.61 ($-0.92) -2.66%
Universal Logistics Holdings Inc - Daily Information
Click for more stock information on Universal Logistics Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.56 |
| Previous Close | $33.61 |
| High | $35.58 |
| Low | $33.01 |
| Adjusted Open | $34.56 |
| Previous Adjusted Close | $33.61 |
| Adjusted High | $35.58 |
| Adjusted Low | $33.01 |
About Universal Logistics Holdings Inc (ULH)
Universal Logistics Holdings Inc. (ULH) is an asset-light provider of customized transportation and logistics solutions, serving large and medium-sized customers who require access to transportation services across multiple transportation modes. It was founded in 2006 and has since grown significantly, today it operates through more than 50 service centers, directly employs more than 2,800 associates, and utilizes a network of owner operators and drivers to provide reliable, cost-effective services to their customers. ULH has a presence throughout the United States, Canada, and Mexico, providing global supply chain solutions for their customers worldwide.
Invest in Universal Logistics Holdings Inc (ULH)
Historical Stock Data for Universal Logistics Holdings Inc (ULH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $34.56 | $35.58 | $33.01 | $33.61 | $33.61 | 44,688 |
| 2024-04-23 | $33.21 | $34.83 | $33.20 | $34.53 | $34.53 | 106,207 |
| 2024-04-22 | $33.51 | $34.45 | $33.25 | $33.50 | $33.50 | 72,500 |
| 2024-04-19 | $32.01 | $33.76 | $32.01 | $33.50 | $33.50 | 55,037 |
| 2024-04-18 | $32.09 | $32.88 | $32.09 | $32.20 | $32.20 | 31,063 |
| 2024-04-17 | $32.80 | $32.99 | $31.78 | $31.78 | $31.78 | 52,035 |
| 2024-04-16 | $33.26 | $33.26 | $32.28 | $32.88 | $32.88 | 23,450 |
| 2024-04-15 | $33.33 | $33.40 | $32.03 | $33.10 | $33.10 | 31,869 |
| 2024-04-12 | $33.35 | $33.64 | $32.96 | $33.10 | $33.10 | 16,851 |
| 2024-04-11 | $33.15 | $34.10 | $32.97 | $33.81 | $33.81 | 19,594 |
| 2024-04-10 | $33.61 | $34.34 | $32.97 | $33.22 | $33.22 | 26,005 |
| 2024-04-09 | $35.21 | $35.21 | $34.65 | $34.90 | $34.90 | 15,993 |
| 2024-04-08 | $35.16 | $35.34 | $34.80 | $35.01 | $35.01 | 26,460 |
| 2024-04-05 | $35.82 | $36.33 | $34.43 | $34.63 | $34.63 | 19,581 |
| 2024-04-04 | $35.33 | $36.46 | $34.65 | $35.07 | $35.07 | 21,390 |
| 2024-04-03 | $35.45 | $35.67 | $34.74 | $34.75 | $34.75 | 34,418 |
| 2024-04-02 | $35.93 | $36.22 | $35.45 | $35.47 | $35.47 | 29,861 |
| 2024-04-01 | $37.07 | $37.11 | $35.65 | $36.74 | $36.74 | 40,431 |
| 2024-03-28 | $37.55 | $37.89 | $36.86 | $36.87 | $36.87 | 28,581 |
| 2024-03-27 | $36.50 | $37.90 | $36.23 | $37.24 | $37.24 | 31,576 |
| 2024-03-26 | $35.87 | $36.86 | $35.30 | $36.16 | $36.16 | 21,288 |
| 2024-03-25 | $35.84 | $36.41 | $35.44 | $35.87 | $35.87 | 11,176 |
| 2024-03-22 | $35.50 | $36.45 | $35.05 | $35.92 | $35.92 | 28,198 |
| 2024-03-21 | $34.68 | $36.28 | $34.54 | $36.07 | $36.07 | 25,259 |
| 2024-03-20 | $33.73 | $35.04 | $33.43 | $34.93 | $34.93 | 18,143 |
| 2024-03-19 | $34.23 | $35.03 | $33.88 | $34.08 | $34.08 | 50,286 |
| 2024-03-18 | $34.99 | $34.99 | $33.84 | $33.94 | $33.94 | 34,930 |
| 2024-03-15 | $33.85 | $34.69 | $33.47 | $34.62 | $34.62 | 52,568 |
| 2024-03-14 | $35.32 | $35.32 | $33.64 | $34.08 | $34.08 | 71,452 |
| 2024-03-13 | $35.75 | $36.85 | $35.02 | $35.43 | $35.43 | 23,395 |
| 2024-03-12 | $36.00 | $36.31 | $34.94 | $35.65 | $35.65 | 21,208 |
| 2024-03-11 | $37.83 | $38.50 | $36.01 | $36.19 | $36.19 | 55,019 |
| 2024-03-08 | $37.33 | $38.49 | $37.01 | $37.60 | $37.60 | 42,496 |
| 2024-03-07 | $34.89 | $36.89 | $34.89 | $36.89 | $36.89 | 49,390 |
| 2024-03-06 | $33.78 | $35.47 | $33.78 | $34.40 | $34.40 | 36,991 |
| 2024-03-05 | $34.25 | $35.23 | $33.69 | $33.69 | $33.69 | 25,178 |
| 2024-03-04 | $33.96 | $34.93 | $33.64 | $34.26 | $34.26 | 33,732 |
| 2024-03-01 | $33.75 | $34.16 | $33.53 | $33.93 | $33.93 | 19,015 |
| 2024-02-29 | $33.96 | $34.19 | $33.01 | $33.83 | $33.73 | 40,818 |
| 2024-02-28 | $33.69 | $34.25 | $33.31 | $33.41 | $33.31 | 31,808 |
| 2024-02-27 | $33.82 | $34.98 | $33.27 | $34.11 | $34.00 | 28,435 |
| 2024-02-26 | $33.47 | $34.11 | $32.81 | $33.90 | $33.80 | 13,384 |
| 2024-02-23 | $32.75 | $33.45 | $32.41 | $33.35 | $33.25 | 9,971 |
| 2024-02-22 | $32.20 | $33.15 | $32.00 | $33.01 | $32.91 | 15,248 |
| 2024-02-21 | $32.10 | $32.77 | $31.79 | $32.41 | $32.31 | 15,997 |
| 2024-02-20 | $32.90 | $32.90 | $32.05 | $32.25 | $32.15 | 11,058 |
| 2024-02-16 | $34.32 | $34.89 | $31.79 | $33.60 | $33.60 | 19,539 |
| 2024-02-15 | $32.24 | $32.24 | $30.58 | $32.18 | $32.18 | 20,156 |
| 2024-02-14 | $30.83 | $31.99 | $30.83 | $31.96 | $31.96 | 30,599 |
| 2024-02-13 | $31.34 | $32.67 | $31.03 | $31.20 | $31.20 | 33,858 |
| 2024-02-12 | $31.20 | $32.38 | $31.20 | $32.10 | $32.10 | 37,243 |
| 2024-02-09 | $30.26 | $31.40 | $30.26 | $31.40 | $31.40 | 18,165 |
| 2024-02-08 | $30.28 | $30.95 | $30.28 | $30.94 | $30.94 | 14,212 |
| 2024-02-07 | $30.74 | $30.78 | $30.24 | $30.24 | $30.24 | 23,100 |
| 2024-02-06 | $30.80 | $31.02 | $30.25 | $30.51 | $30.51 | 23,227 |
| 2024-02-05 | $29.64 | $30.42 | $29.15 | $29.94 | $29.94 | 17,486 |
| 2024-02-02 | $29.61 | $31.15 | $29.42 | $30.00 | $30.00 | 33,628 |
| 2024-02-01 | $30.54 | $30.54 | $29.47 | $30.03 | $30.03 | 34,540 |
| 2024-01-31 | $30.15 | $31.45 | $29.93 | $30.52 | $30.52 | 82,338 |
| 2024-01-30 | $29.51 | $30.53 | $29.39 | $29.81 | $29.81 | 10,198 |
| 2024-01-29 | $29.96 | $29.96 | $28.00 | $29.76 | $29.76 | 19,102 |
| 2024-01-26 | $30.40 | $30.57 | $29.25 | $29.68 | $29.68 | 9,809 |
| 2024-01-25 | $30.19 | $30.32 | $29.24 | $30.12 | $30.12 | 13,676 |
| 2024-01-24 | $30.79 | $30.79 | $29.45 | $29.65 | $29.65 | 19,122 |
| 2024-01-23 | $30.35 | $30.71 | $30.11 | $30.31 | $30.31 | 19,198 |
| 2024-01-22 | $30.04 | $30.80 | $29.50 | $30.62 | $30.62 | 13,263 |
| 2024-01-19 | $29.28 | $29.70 | $28.46 | $29.68 | $29.68 | 16,604 |
| 2024-01-18 | $29.08 | $29.46 | $28.33 | $28.99 | $28.99 | 20,907 |
| 2024-01-17 | $29.01 | $29.74 | $28.40 | $29.04 | $29.04 | 19,489 |
| 2024-01-16 | $29.99 | $30.87 | $29.36 | $29.52 | $29.52 | 21,002 |
| 2024-01-12 | $30.91 | $30.91 | $29.82 | $30.65 | $30.65 | 23,029 |
| 2024-01-11 | $30.97 | $30.97 | $29.92 | $30.44 | $30.44 | 29,214 |
| 2024-01-10 | $29.92 | $31.30 | $28.78 | $30.75 | $30.75 | 45,771 |
| 2024-01-09 | $27.85 | $28.26 | $27.63 | $27.90 | $27.90 | 20,347 |
| 2024-01-08 | $27.65 | $28.44 | $27.61 | $28.26 | $28.26 | 15,398 |
| 2024-01-05 | $27.58 | $28.40 | $27.58 | $27.92 | $27.92 | 44,031 |
| 2024-01-04 | $28.22 | $28.80 | $27.49 | $27.81 | $27.81 | 17,971 |
| 2024-01-03 | $28.52 | $28.52 | $27.52 | $27.96 | $27.96 | 35,672 |
| 2024-01-02 | $27.99 | $29.40 | $27.99 | $28.51 | $28.51 | 52,851 |
| 2023-12-29 | $28.50 | $29.00 | $27.96 | $28.02 | $28.02 | 27,276 |
| 2023-12-28 | $28.63 | $29.00 | $27.93 | $28.90 | $28.90 | 41,304 |
| 2023-12-27 | $28.39 | $28.57 | $28.07 | $28.54 | $28.54 | 12,046 |
| 2023-12-26 | $27.99 | $28.81 | $27.27 | $28.48 | $28.48 | 21,678 |
| 2023-12-22 | $27.95 | $28.31 | $27.43 | $27.90 | $27.90 | 13,267 |
| 2023-12-21 | $27.67 | $27.89 | $27.31 | $27.77 | $27.77 | 20,084 |
| 2023-12-20 | $26.82 | $28.34 | $26.73 | $27.30 | $27.30 | 60,775 |
| 2023-12-19 | $26.48 | $27.42 | $26.39 | $27.24 | $27.24 | 33,572 |
| 2023-12-18 | $26.57 | $26.57 | $25.78 | $26.07 | $26.07 | 23,911 |
| 2023-12-15 | $27.86 | $28.42 | $26.02 | $26.23 | $26.23 | 108,142 |
| 2023-12-14 | $27.62 | $28.16 | $27.10 | $27.78 | $27.78 | 40,921 |
| 2023-12-13 | $26.03 | $27.64 | $25.74 | $27.37 | $27.37 | 35,661 |
| 2023-12-12 | $26.71 | $26.85 | $26.05 | $26.24 | $26.24 | 20,909 |
| 2023-12-11 | $26.04 | $26.97 | $25.88 | $26.54 | $26.54 | 32,780 |
| 2023-12-08 | $26.28 | $26.92 | $25.93 | $26.30 | $26.30 | 28,222 |
| 2023-12-07 | $25.93 | $26.66 | $25.43 | $26.49 | $26.49 | 31,205 |
| 2023-12-06 | $25.29 | $25.93 | $25.23 | $25.37 | $25.37 | 23,436 |
| 2023-12-05 | $25.87 | $25.87 | $24.88 | $25.00 | $25.00 | 63,006 |
| 2023-12-04 | $25.71 | $26.71 | $25.35 | $25.88 | $25.88 | 56,860 |
| 2023-12-01 | $24.94 | $25.75 | $24.94 | $25.59 | $25.59 | 18,837 |
| 2023-11-30 | $25.11 | $25.25 | $24.40 | $24.74 | $24.64 | 19,269 |
| 2023-11-29 | $24.99 | $25.42 | $24.71 | $24.87 | $24.77 | 42,663 |
| 2023-11-28 | $24.54 | $25.34 | $23.31 | $24.70 | $24.60 | 20,483 |
| 2023-11-27 | $25.32 | $25.32 | $24.71 | $24.76 | $24.66 | 25,023 |
| 2023-11-24 | $24.68 | $25.39 | $24.68 | $25.33 | $25.23 | 8,110 |
| 2023-11-22 | $24.05 | $24.86 | $23.91 | $24.49 | $24.39 | 49,789 |
| 2023-11-21 | $24.55 | $24.64 | $23.70 | $24.11 | $24.01 | 24,448 |
| 2023-11-20 | $24.15 | $24.47 | $23.94 | $24.43 | $24.33 | 19,679 |
| 2023-11-17 | $24.70 | $24.73 | $23.08 | $24.01 | $24.01 | 56,637 |
| 2023-11-16 | $25.58 | $25.58 | $24.05 | $24.39 | $24.39 | 16,697 |
| 2023-11-15 | $25.27 | $25.77 | $25.06 | $25.35 | $25.35 | 27,375 |
| 2023-11-14 | $25.17 | $25.47 | $24.61 | $25.01 | $25.01 | 22,279 |
| 2023-11-13 | $23.29 | $24.13 | $23.29 | $23.82 | $23.82 | 32,210 |
| 2023-11-10 | $23.03 | $23.52 | $23.03 | $23.42 | $23.42 | 11,516 |
| 2023-11-09 | $23.58 | $23.58 | $22.57 | $23.03 | $23.03 | 20,709 |
| 2023-11-08 | $23.28 | $23.98 | $23.00 | $23.27 | $23.27 | 11,495 |
| 2023-11-07 | $23.32 | $23.49 | $22.74 | $23.16 | $23.16 | 13,336 |
| 2023-11-06 | $23.52 | $23.52 | $23.02 | $23.14 | $23.14 | 13,749 |
| 2023-11-03 | $23.24 | $23.64 | $23.11 | $23.56 | $23.56 | 13,156 |
| 2023-11-02 | $22.37 | $22.84 | $22.35 | $22.77 | $22.77 | 16,614 |
| 2023-11-01 | $22.61 | $22.61 | $22.07 | $22.29 | $22.29 | 8,420 |
| 2023-10-31 | $22.20 | $22.60 | $22.13 | $22.38 | $22.38 | 19,465 |
| 2023-10-30 | $21.58 | $22.21 | $21.14 | $22.20 | $22.20 | 22,634 |
| 2023-10-27 | $21.74 | $21.93 | $20.85 | $21.18 | $21.18 | 42,738 |
| 2023-10-26 | $22.64 | $23.10 | $22.11 | $22.37 | $22.37 | 35,540 |
| 2023-10-25 | $22.97 | $23.07 | $22.22 | $22.83 | $22.83 | 28,584 |
| 2023-10-24 | $23.57 | $23.98 | $23.06 | $23.22 | $23.22 | 19,383 |
| 2023-10-23 | $23.77 | $24.01 | $23.40 | $23.56 | $23.56 | 28,919 |
| 2023-10-20 | $24.04 | $24.55 | $23.63 | $23.82 | $23.82 | 21,410 |
| 2023-10-19 | $23.73 | $24.37 | $23.70 | $23.89 | $23.89 | 21,097 |
| 2023-10-18 | $24.70 | $25.00 | $24.25 | $24.57 | $24.57 | 26,552 |
| 2023-10-17 | $24.97 | $25.48 | $24.80 | $24.81 | $24.81 | 17,161 |
| 2023-10-16 | $24.54 | $25.02 | $24.41 | $24.88 | $24.88 | 22,975 |
| 2023-10-13 | $24.93 | $24.93 | $24.08 | $24.22 | $24.22 | 19,556 |
| 2023-10-12 | $24.26 | $24.64 | $24.11 | $24.31 | $24.31 | 26,148 |
| 2023-10-11 | $24.61 | $24.69 | $24.31 | $24.60 | $24.60 | 29,787 |
| 2023-10-10 | $24.82 | $24.86 | $24.62 | $24.63 | $24.63 | 11,370 |
| 2023-10-09 | $24.33 | $24.51 | $23.90 | $24.39 | $24.39 | 16,176 |
| 2023-10-06 | $23.88 | $24.37 | $23.75 | $24.31 | $24.31 | 14,286 |
| 2023-10-05 | $23.97 | $24.22 | $23.94 | $24.15 | $24.15 | 24,018 |
| 2023-10-04 | $24.20 | $24.66 | $23.74 | $23.87 | $23.87 | 23,203 |
| 2023-10-03 | $24.90 | $24.90 | $24.03 | $24.25 | $24.25 | 17,901 |
| 2023-10-02 | $25.40 | $25.59 | $24.62 | $24.79 | $24.79 | 41,803 |
| 2023-09-29 | $24.97 | $25.33 | $24.54 | $25.18 | $25.18 | 29,321 |
| 2023-09-28 | $24.53 | $25.00 | $24.33 | $24.67 | $24.67 | 59,306 |
| 2023-09-27 | $24.25 | $24.53 | $23.86 | $24.36 | $24.36 | 26,855 |
| 2023-09-26 | $24.77 | $25.00 | $24.01 | $24.02 | $24.02 | 14,689 |
| 2023-09-25 | $24.61 | $25.17 | $24.61 | $24.81 | $24.81 | 33,695 |
| 2023-09-22 | $25.02 | $25.85 | $24.53 | $24.62 | $24.62 | 16,011 |
| 2023-09-21 | $25.00 | $25.16 | $24.77 | $25.11 | $25.11 | 23,554 |
| 2023-09-20 | $25.47 | $25.71 | $25.04 | $25.04 | $25.04 | 26,569 |
| 2023-09-19 | $25.89 | $26.37 | $25.20 | $25.49 | $25.49 | 33,625 |
| 2023-09-18 | $26.54 | $26.56 | $25.99 | $25.99 | $25.99 | 12,655 |
| 2023-09-15 | $26.41 | $26.79 | $26.25 | $26.50 | $26.50 | 28,608 |
| 2023-09-14 | $26.20 | $26.51 | $26.00 | $26.42 | $26.42 | 20,461 |
| 2023-09-13 | $25.05 | $25.80 | $24.98 | $25.67 | $25.67 | 44,420 |
| 2023-09-12 | $24.77 | $25.47 | $24.62 | $25.22 | $25.22 | 36,766 |
| 2023-09-11 | $25.42 | $25.51 | $24.24 | $25.00 | $25.00 | 92,086 |
| 2023-09-08 | $25.34 | $25.65 | $25.33 | $25.40 | $25.40 | 21,525 |
| 2023-09-07 | $25.71 | $25.97 | $25.25 | $25.53 | $25.53 | 38,979 |
| 2023-09-06 | $26.53 | $26.60 | $25.65 | $25.70 | $25.70 | 29,481 |
| 2023-09-05 | $27.06 | $27.06 | $26.50 | $26.61 | $26.61 | 25,180 |
| 2023-09-01 | $27.43 | $27.58 | $26.79 | $27.10 | $27.10 | 49,029 |
| 2023-08-31 | $27.51 | $28.29 | $27.07 | $27.12 | $27.12 | 40,091 |
| 2023-08-30 | $27.56 | $28.40 | $27.56 | $27.75 | $27.64 | 28,670 |
| 2023-08-29 | $27.11 | $27.80 | $27.11 | $27.47 | $27.36 | 18,283 |
| 2023-08-28 | $27.27 | $27.67 | $27.02 | $27.13 | $27.03 | 30,685 |
| 2023-08-25 | $26.94 | $27.34 | $26.87 | $27.24 | $27.13 | 19,352 |
| 2023-08-24 | $26.93 | $27.20 | $26.86 | $26.92 | $26.82 | 20,954 |
| 2023-08-23 | $27.31 | $27.31 | $26.86 | $27.14 | $27.04 | 30,309 |
| 2023-08-22 | $27.98 | $27.98 | $27.35 | $27.45 | $27.34 | 24,946 |
| 2023-08-21 | $27.94 | $27.95 | $27.61 | $27.82 | $27.71 | 19,422 |
| 2023-08-18 | $27.73 | $28.12 | $27.70 | $27.96 | $27.85 | 19,519 |
| 2023-08-17 | $28.65 | $28.65 | $27.73 | $27.80 | $27.69 | 26,494 |
| 2023-08-16 | $29.06 | $29.81 | $28.26 | $28.38 | $28.27 | 39,683 |
| 2023-08-15 | $30.00 | $30.00 | $28.84 | $29.27 | $29.16 | 50,764 |
| 2023-08-14 | $31.89 | $31.89 | $30.17 | $30.31 | $30.19 | 44,352 |
| 2023-08-11 | $32.60 | $32.82 | $31.57 | $32.24 | $32.24 | 28,862 |
| 2023-08-10 | $32.87 | $33.19 | $32.53 | $32.81 | $32.81 | 36,001 |
| 2023-08-09 | $32.52 | $33.19 | $32.21 | $32.95 | $32.95 | 34,094 |
| 2023-08-08 | $31.66 | $32.77 | $31.64 | $32.66 | $32.66 | 25,383 |
| 2023-08-07 | $32.47 | $33.12 | $31.98 | $32.12 | $32.12 | 39,194 |
| 2023-08-04 | $32.56 | $33.30 | $32.07 | $32.25 | $32.25 | 28,067 |
| 2023-08-03 | $31.70 | $32.42 | $31.42 | $32.10 | $32.10 | 26,643 |
| 2023-08-02 | $30.93 | $31.90 | $30.93 | $31.86 | $31.86 | 23,518 |
| 2023-08-01 | $30.77 | $31.45 | $30.76 | $31.32 | $31.32 | 106,791 |
| 2023-07-31 | $30.40 | $31.16 | $30.32 | $31.09 | $31.09 | 23,395 |
| 2023-07-28 | $30.78 | $31.22 | $29.12 | $30.51 | $30.51 | 31,920 |
| 2023-07-27 | $31.64 | $31.87 | $31.30 | $31.59 | $31.59 | 34,225 |
| 2023-07-26 | $31.33 | $31.70 | $31.28 | $31.70 | $31.70 | 21,380 |
| 2023-07-25 | $31.53 | $31.76 | $30.82 | $31.04 | $31.04 | 31,727 |
| 2023-07-24 | $31.65 | $32.00 | $31.11 | $31.66 | $31.66 | 27,364 |
| 2023-07-21 | $31.97 | $31.97 | $31.53 | $31.62 | $31.62 | 33,944 |
| 2023-07-20 | $31.58 | $31.98 | $31.27 | $31.80 | $31.80 | 33,060 |
| 2023-07-19 | $30.52 | $31.70 | $30.52 | $31.67 | $31.67 | 29,591 |
| 2023-07-18 | $30.25 | $30.91 | $30.09 | $30.51 | $30.51 | 24,757 |
| 2023-07-17 | $29.98 | $30.56 | $29.87 | $29.98 | $29.98 | 34,402 |
| 2023-07-14 | $30.33 | $30.33 | $29.68 | $29.98 | $29.98 | 22,643 |
| 2023-07-13 | $30.35 | $30.70 | $29.76 | $30.24 | $30.24 | 18,540 |
| 2023-07-12 | $31.12 | $31.65 | $30.35 | $30.35 | $30.35 | 23,272 |
| 2023-07-11 | $30.24 | $30.62 | $29.97 | $30.60 | $30.60 | 24,218 |
| 2023-07-10 | $29.79 | $30.40 | $29.00 | $30.28 | $30.28 | 38,371 |
| 2023-07-07 | $29.30 | $30.40 | $29.30 | $30.00 | $30.00 | 48,136 |
| 2023-07-06 | $29.26 | $29.61 | $28.80 | $29.46 | $29.46 | 31,346 |
| 2023-07-05 | $29.57 | $29.88 | $29.26 | $29.65 | $29.65 | 41,863 |
| 2023-07-03 | $29.10 | $29.92 | $28.89 | $29.82 | $29.82 | 21,309 |
| 2023-06-30 | $29.35 | $29.35 | $28.65 | $28.81 | $28.81 | 23,388 |
| 2023-06-29 | $29.01 | $29.48 | $28.71 | $29.01 | $29.01 | 44,056 |
| 2023-06-28 | $29.20 | $29.40 | $28.85 | $29.07 | $29.07 | 21,486 |
| 2023-06-27 | $28.59 | $29.52 | $28.35 | $29.19 | $29.19 | 42,228 |
| 2023-06-26 | $27.78 | $28.68 | $27.78 | $28.37 | $28.37 | 34,362 |
| 2023-06-23 | $27.99 | $28.26 | $27.58 | $27.78 | $27.78 | 274,998 |
| 2023-06-22 | $28.10 | $28.48 | $28.10 | $28.38 | $28.38 | 23,358 |
| 2023-06-21 | $28.28 | $28.75 | $28.28 | $28.43 | $28.43 | 29,868 |
| 2023-06-20 | $29.15 | $29.22 | $28.14 | $28.42 | $28.42 | 41,453 |
| 2023-06-16 | $30.11 | $30.11 | $29.19 | $29.27 | $29.27 | 39,530 |
| 2023-06-15 | $29.73 | $30.01 | $29.31 | $29.85 | $29.85 | 36,360 |
| 2023-06-14 | $29.51 | $30.16 | $29.51 | $29.97 | $29.97 | 73,834 |
| 2023-06-13 | $28.94 | $29.69 | $28.57 | $29.65 | $29.65 | 52,960 |
| 2023-06-12 | $28.94 | $28.95 | $28.03 | $28.77 | $28.77 | 30,971 |
| 2023-06-09 | $29.23 | $29.42 | $28.76 | $28.90 | $28.90 | 53,401 |
| 2023-06-08 | $29.24 | $29.54 | $28.77 | $29.13 | $29.13 | 45,931 |
| 2023-06-07 | $27.74 | $29.73 | $27.64 | $29.50 | $29.50 | 77,550 |
| 2023-06-06 | $26.92 | $27.94 | $26.92 | $27.77 | $27.77 | 42,380 |
| 2023-06-05 | $28.56 | $28.56 | $26.91 | $27.12 | $27.12 | 85,124 |
| 2023-06-02 | $27.51 | $28.77 | $27.51 | $28.77 | $28.77 | 59,613 |
| 2023-06-01 | $26.78 | $27.35 | $26.37 | $27.21 | $27.11 | 41,369 |
| 2023-05-31 | $27.21 | $27.23 | $26.55 | $26.55 | $26.45 | 51,688 |
| 2023-05-30 | $27.45 | $27.63 | $27.27 | $27.40 | $27.30 | 30,762 |
| 2023-05-26 | $27.17 | $27.68 | $27.09 | $27.44 | $27.34 | 32,131 |
| 2023-05-25 | $26.79 | $27.19 | $26.73 | $27.10 | $27.00 | 27,739 |
| 2023-05-24 | $26.94 | $27.03 | $26.39 | $26.91 | $26.81 | 32,202 |
| 2023-05-23 | $26.92 | $27.43 | $26.77 | $27.16 | $27.06 | 40,187 |
| 2023-05-22 | $27.19 | $27.19 | $26.73 | $26.94 | $26.84 | 43,155 |
| 2023-05-19 | $27.77 | $27.77 | $26.91 | $27.06 | $26.96 | 33,567 |
| 2023-05-18 | $26.55 | $27.49 | $26.54 | $27.35 | $27.25 | 43,285 |
| 2023-05-17 | $26.40 | $26.90 | $26.12 | $26.74 | $26.64 | 39,012 |
| 2023-05-16 | $25.69 | $26.47 | $25.50 | $26.30 | $26.20 | 63,357 |
| 2023-05-15 | $25.83 | $26.17 | $25.53 | $25.65 | $25.56 | 82,081 |
| 2023-05-12 | $25.73 | $26.11 | $25.62 | $25.86 | $25.77 | 23,711 |
| 2023-05-11 | $25.28 | $25.80 | $25.17 | $25.75 | $25.66 | 41,511 |
| 2023-05-10 | $25.91 | $25.91 | $25.08 | $25.23 | $25.14 | 50,906 |
| 2023-05-09 | $25.18 | $25.83 | $24.61 | $25.51 | $25.42 | 37,238 |
| 2023-05-08 | $26.06 | $26.37 | $25.18 | $25.42 | $25.33 | 30,987 |
| 2023-05-05 | $25.43 | $26.03 | $25.41 | $25.98 | $25.98 | 39,240 |
| 2023-05-04 | $25.68 | $25.68 | $24.68 | $24.97 | $24.97 | 36,784 |
| 2023-05-03 | $25.96 | $26.39 | $25.82 | $25.89 | $25.89 | 34,556 |
| 2023-05-02 | $25.91 | $26.02 | $25.18 | $25.96 | $25.96 | 46,943 |
| 2023-05-01 | $25.27 | $26.17 | $24.10 | $26.05 | $26.05 | 74,598 |
| 2023-04-28 | $25.66 | $26.79 | $25.12 | $25.60 | $25.60 | 41,721 |
| 2023-04-27 | $26.39 | $26.94 | $26.16 | $26.35 | $26.35 | 21,954 |
| 2023-04-26 | $27.04 | $27.04 | $25.91 | $26.12 | $26.12 | 41,452 |
| 2023-04-25 | $28.77 | $28.77 | $26.76 | $26.96 | $26.96 | 96,154 |
| 2023-04-24 | $28.97 | $29.57 | $28.77 | $28.99 | $28.99 | 45,048 |
| 2023-04-21 | $29.27 | $29.54 | $28.88 | $28.91 | $28.91 | 54,542 |
| 2023-04-20 | $29.06 | $29.70 | $28.74 | $29.35 | $29.35 | 27,855 |
| 2023-04-19 | $29.16 | $29.29 | $28.86 | $29.19 | $29.19 | 28,301 |
| 2023-04-18 | $29.08 | $29.40 | $28.91 | $29.20 | $29.20 | 28,490 |
| 2023-04-17 | $29.15 | $29.17 | $28.56 | $29.00 | $29.00 | 42,642 |
| 2023-04-14 | $28.61 | $29.03 | $28.36 | $28.96 | $28.96 | 44,910 |
| 2023-04-13 | $28.43 | $28.79 | $28.03 | $28.65 | $28.65 | 30,083 |
| 2023-04-12 | $28.65 | $28.65 | $28.00 | $28.25 | $28.25 | 24,231 |
| 2023-04-11 | $28.37 | $28.65 | $28.06 | $28.25 | $28.25 | 63,045 |
| 2023-04-10 | $27.61 | $28.28 | $27.61 | $28.21 | $28.21 | 39,086 |
| 2023-04-06 | $27.75 | $28.32 | $27.42 | $27.76 | $27.76 | 41,991 |
| 2023-04-05 | $27.76 | $28.07 | $27.04 | $27.60 | $27.60 | 47,227 |
| 2023-04-04 | $28.95 | $29.01 | $27.61 | $27.72 | $27.72 | 54,385 |
| 2023-04-03 | $29.15 | $29.29 | $28.51 | $28.87 | $28.87 | 61,171 |
| 2023-03-31 | $28.54 | $29.24 | $28.50 | $29.15 | $29.15 | 115,489 |
| 2023-03-30 | $28.46 | $28.55 | $28.15 | $28.29 | $28.29 | 39,771 |
| 2023-03-29 | $28.80 | $28.96 | $27.90 | $28.19 | $28.19 | 60,518 |
| 2023-03-28 | $27.93 | $28.82 | $27.85 | $28.58 | $28.58 | 73,905 |
| 2023-03-27 | $27.74 | $28.50 | $27.65 | $28.16 | $28.16 | 53,847 |
| 2023-03-24 | $26.79 | $27.73 | $26.63 | $27.59 | $27.59 | 74,161 |
| 2023-03-23 | $27.36 | $28.12 | $26.80 | $26.97 | $26.97 | 124,030 |
| 2023-03-22 | $27.00 | $27.86 | $26.80 | $27.34 | $27.34 | 105,987 |
| 2023-03-21 | $26.53 | $27.30 | $26.10 | $27.00 | $27.00 | 43,865 |
| 2023-03-20 | $26.04 | $26.50 | $25.83 | $25.98 | $25.98 | 73,116 |
| 2023-03-17 | $26.87 | $26.91 | $25.75 | $26.04 | $26.04 | 104,144 |
| 2023-03-16 | $26.63 | $27.23 | $26.20 | $26.97 | $26.97 | 44,707 |
| 2023-03-15 | $25.76 | $27.22 | $25.58 | $27.22 | $27.22 | 116,410 |
| 2023-03-14 | $27.95 | $28.06 | $26.11 | $26.36 | $26.36 | 68,026 |
| 2023-03-13 | $29.14 | $29.14 | $27.00 | $27.04 | $27.04 | 127,890 |
| 2023-03-10 | $29.97 | $30.16 | $29.21 | $29.44 | $29.44 | 63,882 |
| 2023-03-09 | $30.65 | $30.80 | $30.03 | $30.17 | $30.17 | 66,666 |
| 2023-03-08 | $29.96 | $30.83 | $29.96 | $30.45 | $30.45 | 53,808 |
| 2023-03-07 | $30.84 | $30.84 | $30.13 | $30.47 | $30.47 | 69,630 |
| 2023-03-06 | $31.21 | $31.32 | $30.43 | $30.93 | $30.93 | 103,231 |
| 2023-03-03 | $30.37 | $31.53 | $30.24 | $31.34 | $31.34 | 60,473 |
| 2023-03-02 | $29.51 | $30.48 | $29.50 | $30.44 | $30.34 | 43,752 |
| 2023-03-01 | $29.61 | $30.77 | $29.61 | $29.96 | $29.86 | 57,218 |
| 2023-02-28 | $30.87 | $30.96 | $29.61 | $29.70 | $29.60 | 113,885 |
| 2023-02-27 | $31.30 | $31.88 | $30.56 | $30.89 | $30.79 | 76,768 |
| 2023-02-24 | $30.31 | $31.33 | $30.21 | $31.24 | $31.14 | 87,626 |
| 2023-02-23 | $30.62 | $31.12 | $30.38 | $30.94 | $30.84 | 56,068 |
| 2023-02-22 | $30.49 | $30.79 | $29.99 | $30.37 | $30.27 | 126,373 |
| 2023-02-21 | $32.50 | $32.50 | $30.45 | $30.83 | $30.73 | 126,222 |
| 2023-02-17 | $31.73 | $32.75 | $31.37 | $32.64 | $32.53 | 73,278 |
| 2023-02-16 | $31.32 | $32.65 | $31.00 | $31.75 | $31.64 | 79,742 |
| 2023-02-15 | $30.36 | $31.70 | $29.90 | $31.55 | $31.44 | 79,248 |
| 2023-02-14 | $29.47 | $31.53 | $29.19 | $31.00 | $30.90 | 119,875 |
| 2023-02-13 | $32.16 | $32.16 | $29.15 | $29.66 | $29.56 | 388,676 |
| 2023-02-10 | $40.95 | $40.95 | $32.10 | $32.60 | $32.49 | 328,037 |
| 2023-02-09 | $42.50 | $43.06 | $41.12 | $41.43 | $41.29 | 98,405 |
| 2023-02-08 | $44.01 | $44.40 | $42.50 | $42.50 | $42.36 | 81,189 |
| 2023-02-07 | $40.46 | $45.00 | $40.46 | $43.87 | $43.72 | 173,855 |
| 2023-02-06 | $38.74 | $39.71 | $38.41 | $39.42 | $39.29 | 64,942 |
| 2023-02-03 | $37.59 | $39.12 | $37.59 | $39.00 | $39.00 | 49,775 |
| 2023-02-02 | $37.38 | $38.27 | $37.38 | $38.01 | $38.01 | 49,692 |
| 2023-02-01 | $35.71 | $37.81 | $35.63 | $37.45 | $37.45 | 60,594 |
| 2023-01-31 | $34.95 | $36.10 | $34.61 | $35.92 | $35.92 | 95,184 |
| 2023-01-30 | $35.23 | $35.87 | $34.53 | $34.63 | $34.63 | 61,194 |
| 2023-01-27 | $36.04 | $36.55 | $35.49 | $35.71 | $35.71 | 43,528 |
| 2023-01-26 | $36.67 | $36.97 | $35.78 | $36.04 | $36.04 | 50,818 |
| 2023-01-25 | $36.25 | $36.93 | $36.21 | $36.54 | $36.54 | 27,826 |
| 2023-01-24 | $35.32 | $36.71 | $35.25 | $36.42 | $36.42 | 32,460 |
| 2023-01-23 | $35.54 | $35.96 | $35.35 | $35.63 | $35.63 | 36,534 |
| 2023-01-20 | $35.22 | $35.68 | $34.67 | $35.60 | $35.60 | 27,270 |
| 2023-01-19 | $34.69 | $34.99 | $34.09 | $34.86 | $34.86 | 33,936 |
| 2023-01-18 | $35.36 | $36.47 | $35.03 | $35.11 | $35.11 | 30,054 |
| 2023-01-17 | $35.34 | $35.53 | $34.63 | $35.04 | $35.04 | 61,593 |
| 2023-01-13 | $35.20 | $35.46 | $34.80 | $35.12 | $35.12 | 39,305 |
| 2023-01-12 | $34.94 | $35.81 | $34.68 | $35.69 | $35.69 | 28,480 |
| 2023-01-11 | $34.94 | $35.13 | $34.52 | $34.68 | $34.68 | 39,825 |
| 2023-01-10 | $34.79 | $35.14 | $34.68 | $34.78 | $34.78 | 22,522 |
| 2023-01-09 | $34.90 | $35.67 | $34.63 | $34.81 | $34.81 | 48,475 |
| 2023-01-06 | $33.78 | $35.18 | $33.75 | $34.67 | $34.67 | 52,321 |
| 2023-01-05 | $33.56 | $33.87 | $33.06 | $33.63 | $33.63 | 25,394 |
| 2023-01-04 | $34.15 | $34.16 | $33.46 | $33.79 | $33.79 | 39,544 |
| 2023-01-03 | $33.64 | $34.25 | $33.44 | $34.08 | $34.08 | 58,651 |
| 2022-12-30 | $33.80 | $34.06 | $32.99 | $33.44 | $33.44 | 51,501 |
| 2022-12-29 | $33.62 | $34.54 | $33.61 | $33.96 | $33.96 | 34,092 |
| 2022-12-28 | $34.11 | $34.57 | $33.36 | $33.45 | $33.45 | 62,434 |
| 2022-12-27 | $34.54 | $34.75 | $33.70 | $34.09 | $34.09 | 46,846 |
| 2022-12-23 | $33.99 | $34.30 | $33.21 | $34.21 | $34.21 | 24,244 |
| 2022-12-22 | $35.05 | $35.05 | $33.45 | $33.96 | $33.96 | 43,309 |
| 2022-12-21 | $34.74 | $35.33 | $34.60 | $35.26 | $35.26 | 73,635 |
| 2022-12-20 | $34.80 | $35.46 | $34.25 | $34.48 | $34.48 | 66,205 |
| 2022-12-19 | $34.75 | $35.40 | $34.19 | $34.85 | $34.85 | 40,200 |
| 2022-12-16 | $34.30 | $34.92 | $34.21 | $34.68 | $34.68 | 71,170 |
| 2022-12-15 | $36.08 | $36.84 | $34.41 | $34.66 | $34.66 | 132,458 |
| 2022-12-14 | $36.13 | $37.46 | $35.89 | $36.42 | $36.42 | 58,448 |
| 2022-12-13 | $37.33 | $37.47 | $35.69 | $35.98 | $35.98 | 130,343 |
| 2022-12-12 | $33.98 | $36.03 | $33.92 | $35.77 | $35.77 | 61,497 |
| 2022-12-09 | $33.51 | $34.01 | $32.60 | $33.85 | $33.85 | 58,517 |
| 2022-12-08 | $35.92 | $35.92 | $33.71 | $33.85 | $33.85 | 70,715 |
| 2022-12-07 | $35.88 | $36.91 | $35.02 | $35.61 | $35.61 | 62,703 |
| 2022-12-06 | $35.42 | $37.06 | $35.03 | $36.18 | $36.18 | 97,810 |
| 2022-12-05 | $39.01 | $39.41 | $35.56 | $35.66 | $35.66 | 76,152 |
| 2022-12-02 | $38.47 | $39.19 | $37.70 | $37.77 | $37.77 | 78,036 |
| 2022-12-01 | $38.38 | $39.71 | $38.09 | $39.07 | $38.96 | 169,591 |
| 2022-11-30 | $36.96 | $38.95 | $36.37 | $37.97 | $37.86 | 248,690 |
| 2022-11-29 | $36.33 | $36.75 | $36.20 | $36.59 | $36.49 | 28,421 |
| 2022-11-28 | $36.89 | $37.47 | $35.78 | $36.05 | $35.95 | 49,299 |
| 2022-11-25 | $37.36 | $38.26 | $36.71 | $36.71 | $36.61 | 19,026 |
| 2022-11-23 | $37.26 | $37.48 | $36.74 | $37.25 | $37.15 | 28,048 |
| 2022-11-22 | $37.87 | $38.61 | $37.16 | $37.43 | $37.33 | 57,260 |
| 2022-11-21 | $37.60 | $39.00 | $37.52 | $37.75 | $37.65 | 76,838 |
| 2022-11-18 | $38.21 | $38.55 | $37.38 | $37.94 | $37.83 | 70,300 |
| 2022-11-17 | $37.00 | $37.98 | $36.14 | $37.71 | $37.61 | 54,332 |
| 2022-11-16 | $38.65 | $38.65 | $37.17 | $37.36 | $37.26 | 59,044 |
| 2022-11-15 | $37.25 | $39.00 | $37.16 | $38.33 | $38.22 | 83,234 |
| 2022-11-14 | $36.75 | $38.10 | $36.55 | $36.93 | $36.83 | 62,409 |
| 2022-11-11 | $36.56 | $37.71 | $36.27 | $36.48 | $36.38 | 57,249 |
| 2022-11-10 | $35.37 | $36.56 | $34.64 | $36.22 | $36.12 | 61,688 |
| 2022-11-09 | $35.51 | $35.82 | $33.86 | $34.00 | $33.91 | 40,735 |
| 2022-11-08 | $34.80 | $37.02 | $34.80 | $36.02 | $35.92 | 118,174 |
| 2022-11-07 | $33.50 | $34.76 | $33.49 | $34.06 | $33.97 | 51,165 |
| 2022-11-04 | $32.98 | $34.02 | $32.90 | $33.65 | $33.65 | 34,751 |
| 2022-11-03 | $32.26 | $33.05 | $31.48 | $32.87 | $32.87 | 46,612 |
| 2022-11-02 | $32.73 | $33.40 | $32.10 | $32.43 | $32.43 | 103,419 |
| 2022-11-01 | $32.50 | $35.00 | $32.50 | $34.54 | $34.54 | 98,306 |
| 2022-10-31 | $33.14 | $33.14 | $31.83 | $32.00 | $32.00 | 145,746 |
| 2022-10-28 | $37.00 | $37.00 | $32.96 | $32.96 | $32.96 | 101,259 |
| 2022-10-27 | $36.03 | $36.14 | $34.98 | $35.23 | $35.23 | 45,305 |
| 2022-10-26 | $35.48 | $36.21 | $35.01 | $35.89 | $35.89 | 40,296 |
| 2022-10-25 | $35.13 | $35.95 | $35.00 | $35.43 | $35.43 | 46,282 |
| 2022-10-24 | $34.60 | $35.34 | $34.13 | $35.23 | $35.23 | 30,537 |
| 2022-10-21 | $33.90 | $34.64 | $33.79 | $34.60 | $34.60 | 36,133 |
| 2022-10-20 | $34.35 | $34.36 | $33.61 | $33.78 | $33.78 | 34,001 |
| 2022-10-19 | $34.55 | $34.70 | $33.68 | $34.52 | $34.52 | 40,628 |
| 2022-10-18 | $34.78 | $35.52 | $34.16 | $34.73 | $34.73 | 37,454 |
| 2022-10-17 | $33.74 | $34.40 | $33.37 | $34.23 | $34.23 | 36,250 |
| 2022-10-14 | $34.20 | $34.47 | $32.90 | $33.29 | $33.29 | 34,017 |
| 2022-10-13 | $32.45 | $33.93 | $31.06 | $33.82 | $33.82 | 38,065 |
| 2022-10-12 | $32.94 | $33.22 | $32.82 | $33.08 | $33.08 | 22,219 |
| 2022-10-11 | $32.65 | $33.38 | $32.46 | $32.85 | $32.85 | 30,131 |
| 2022-10-10 | $32.71 | $33.09 | $32.56 | $32.85 | $32.85 | 25,745 |
| 2022-10-07 | $33.23 | $33.47 | $32.11 | $32.56 | $32.56 | 35,037 |
| 2022-10-06 | $33.29 | $33.93 | $33.29 | $33.40 | $33.40 | 29,556 |
| 2022-10-05 | $33.15 | $33.76 | $33.00 | $33.45 | $33.45 | 35,699 |
| 2022-10-04 | $33.51 | $34.15 | $33.27 | $33.43 | $33.43 | 42,612 |
| 2022-10-03 | $31.97 | $33.60 | $31.97 | $33.01 | $33.01 | 149,855 |
| 2022-09-30 | $32.03 | $32.63 | $31.56 | $31.72 | $31.72 | 132,215 |
| 2022-09-29 | $32.39 | $32.52 | $31.70 | $32.15 | $32.15 | 50,793 |
| 2022-09-28 | $32.11 | $32.93 | $31.36 | $32.71 | $32.71 | 57,916 |
| 2022-09-27 | $31.69 | $32.29 | $31.56 | $31.93 | $31.93 | 35,749 |
| 2022-09-26 | $30.84 | $31.88 | $30.84 | $31.39 | $31.39 | 61,192 |
| 2022-09-23 | $31.72 | $31.72 | $30.29 | $30.75 | $30.75 | 58,125 |
| 2022-09-22 | $32.51 | $32.58 | $32.00 | $32.40 | $32.40 | 53,781 |
| 2022-09-21 | $32.64 | $32.96 | $32.04 | $32.17 | $32.17 | 38,470 |
| 2022-09-20 | $32.83 | $32.83 | $31.88 | $32.18 | $32.18 | 63,972 |
| 2022-09-19 | $31.52 | $33.29 | $31.52 | $32.95 | $32.95 | 85,210 |
| 2022-09-16 | $33.00 | $33.00 | $31.52 | $32.15 | $32.15 | 116,055 |
| 2022-09-15 | $34.00 | $34.18 | $33.02 | $33.58 | $33.58 | 69,710 |
| 2022-09-14 | $34.16 | $34.23 | $33.62 | $34.08 | $34.08 | 65,680 |
| 2022-09-13 | $34.51 | $34.51 | $33.47 | $33.87 | $33.87 | 49,549 |
| 2022-09-12 | $34.60 | $35.45 | $34.60 | $35.05 | $35.05 | 42,945 |
| 2022-09-09 | $34.60 | $35.05 | $34.37 | $34.64 | $34.64 | 33,644 |
| 2022-09-08 | $34.92 | $34.93 | $33.92 | $34.08 | $34.08 | 40,527 |
| 2022-09-07 | $34.78 | $35.72 | $34.20 | $35.15 | $35.15 | 61,824 |
| 2022-09-06 | $35.29 | $35.61 | $34.34 | $34.75 | $34.75 | 57,227 |
| 2022-09-02 | $36.63 | $36.63 | $35.26 | $35.80 | $35.80 | 41,405 |
| 2022-09-01 | $36.43 | $36.43 | $35.04 | $36.06 | $36.06 | 45,256 |
| 2022-08-31 | $36.88 | $39.16 | $36.48 | $36.51 | $36.40 | 67,300 |
| 2022-08-30 | $37.55 | $37.55 | $36.44 | $37.06 | $36.95 | 114,004 |
| 2022-08-29 | $37.58 | $38.36 | $37.01 | $37.75 | $37.64 | 54,146 |
| 2022-08-26 | $39.66 | $39.66 | $37.51 | $37.58 | $37.58 | 58,342 |
| 2022-08-25 | $39.34 | $39.57 | $38.88 | $39.47 | $39.47 | 32,840 |
| 2022-08-24 | $39.16 | $39.52 | $38.86 | $38.96 | $38.96 | 41,161 |
| 2022-08-23 | $39.43 | $40.18 | $39.24 | $39.36 | $39.36 | 105,279 |
| 2022-08-22 | $38.85 | $39.65 | $38.52 | $39.27 | $39.27 | 227,517 |
| 2022-08-19 | $39.82 | $39.97 | $39.26 | $39.60 | $39.60 | 68,803 |
| 2022-08-18 | $38.79 | $40.68 | $38.79 | $40.41 | $40.41 | 67,970 |
| 2022-08-17 | $39.61 | $39.61 | $38.33 | $38.56 | $38.56 | 70,466 |
| 2022-08-16 | $39.57 | $40.63 | $39.20 | $39.81 | $39.81 | 71,971 |
| 2022-08-15 | $38.54 | $39.66 | $38.05 | $39.60 | $39.60 | 60,455 |
| 2022-08-12 | $39.69 | $39.69 | $39.05 | $39.22 | $39.22 | 46,922 |
| 2022-08-11 | $39.80 | $39.85 | $38.79 | $39.34 | $39.34 | 53,891 |
| 2022-08-10 | $38.50 | $40.76 | $38.45 | $39.31 | $39.31 | 126,509 |
| 2022-08-09 | $37.55 | $38.88 | $37.25 | $38.09 | $38.09 | 93,757 |
| 2022-08-08 | $35.50 | $37.83 | $35.02 | $37.32 | $37.32 | 147,128 |
| 2022-08-05 | $36.00 | $36.33 | $34.46 | $35.00 | $35.00 | 71,920 |
| 2022-08-04 | $35.93 | $36.82 | $35.60 | $36.00 | $36.00 | 136,884 |
| 2022-08-03 | $34.26 | $35.91 | $34.05 | $35.66 | $35.66 | 107,746 |
| 2022-08-02 | $34.23 | $34.36 | $33.42 | $33.93 | $33.93 | 95,144 |
| 2022-08-01 | $30.31 | $34.16 | $30.06 | $34.06 | $34.06 | 207,135 |
| 2022-07-29 | $29.15 | $30.19 | $29.11 | $30.05 | $30.05 | 68,907 |
| 2022-07-28 | $28.88 | $29.01 | $28.41 | $28.59 | $28.59 | 51,006 |
| 2022-07-27 | $28.62 | $28.99 | $28.18 | $28.77 | $28.77 | 43,916 |
| 2022-07-26 | $27.74 | $28.38 | $27.54 | $28.38 | $28.38 | 62,004 |
| 2022-07-25 | $27.48 | $28.13 | $27.32 | $27.91 | $27.91 | 46,294 |
| 2022-07-22 | $27.50 | $27.50 | $26.63 | $27.08 | $27.08 | 36,976 |
| 2022-07-21 | $27.34 | $27.58 | $26.77 | $27.36 | $27.36 | 35,955 |
| 2022-07-20 | $26.84 | $27.63 | $26.50 | $27.49 | $27.49 | 48,147 |
| 2022-07-19 | $25.73 | $27.11 | $25.73 | $27.00 | $27.00 | 48,813 |
| 2022-07-18 | $25.53 | $26.22 | $25.51 | $25.53 | $25.53 | 47,995 |
| 2022-07-15 | $25.47 | $25.93 | $24.45 | $25.53 | $25.53 | 61,343 |
| 2022-07-14 | $25.24 | $25.24 | $24.43 | $24.99 | $24.99 | 107,934 |
| 2022-07-13 | $26.18 | $26.18 | $25.38 | $25.72 | $25.72 | 110,325 |
| 2022-07-12 | $26.60 | $27.05 | $25.81 | $26.58 | $26.58 | 37,597 |
| 2022-07-11 | $26.84 | $27.62 | $26.66 | $26.78 | $26.78 | 39,957 |
| 2022-07-08 | $27.24 | $27.42 | $26.65 | $27.20 | $27.20 | 29,730 |
| 2022-07-07 | $26.43 | $27.32 | $26.43 | $27.01 | $27.01 | 46,991 |
| 2022-07-06 | $26.52 | $26.52 | $25.52 | $26.15 | $26.15 | 38,771 |
| 2022-07-05 | $26.64 | $26.75 | $25.77 | $26.48 | $26.48 | 62,139 |
| 2022-07-01 | $26.93 | $27.72 | $26.51 | $27.17 | $27.17 | 32,425 |
| 2022-06-30 | $26.91 | $27.49 | $26.51 | $27.31 | $27.31 | 28,877 |
| 2022-06-29 | $28.14 | $28.14 | $27.19 | $27.33 | $27.33 | 33,336 |
| 2022-06-28 | $28.15 | $28.84 | $28.01 | $28.18 | $28.18 | 58,283 |
| 2022-06-27 | $28.60 | $28.99 | $27.87 | $28.14 | $28.14 | 120,970 |
| 2022-06-24 | $26.06 | $28.46 | $26.06 | $28.32 | $28.32 | 196,536 |
| 2022-06-23 | $26.31 | $26.64 | $25.61 | $25.98 | $25.98 | 45,128 |
| 2022-06-22 | $26.69 | $27.38 | $26.27 | $26.47 | $26.47 | 97,221 |
| 2022-06-21 | $26.75 | $27.21 | $26.10 | $26.93 | $26.93 | 47,454 |
| 2022-06-17 | $26.32 | $27.32 | $25.57 | $26.31 | $26.31 | 116,564 |
| 2022-06-16 | $27.14 | $27.41 | $25.82 | $26.25 | $26.25 | 177,593 |
| 2022-06-15 | $27.91 | $28.49 | $27.38 | $27.74 | $27.74 | 68,119 |
| 2022-06-14 | $27.61 | $28.25 | $27.11 | $27.92 | $27.92 | 62,543 |
| 2022-06-13 | $28.41 | $28.41 | $27.16 | $27.31 | $27.31 | 78,190 |
| 2022-06-10 | $29.32 | $29.76 | $29.10 | $29.17 | $29.17 | 55,636 |
| 2022-06-09 | $29.49 | $30.05 | $29.36 | $29.67 | $29.67 | 45,104 |
| 2022-06-08 | $29.60 | $29.81 | $29.05 | $29.63 | $29.63 | 61,834 |
| 2022-06-07 | $30.24 | $30.61 | $29.69 | $29.75 | $29.75 | 103,518 |
| 2022-06-06 | $29.16 | $30.68 | $28.94 | $30.66 | $30.66 | 90,045 |
| 2022-06-03 | $29.00 | $29.41 | $28.73 | $28.99 | $28.99 | 45,788 |
| 2022-06-02 | $28.44 | $29.42 | $28.19 | $29.17 | $29.06 | 66,510 |
| 2022-06-01 | $28.21 | $28.52 | $27.28 | $28.33 | $28.23 | 109,997 |
| 2022-05-31 | $27.40 | $28.37 | $26.96 | $27.89 | $27.79 | 146,548 |
| 2022-05-27 | $27.24 | $27.66 | $27.04 | $27.53 | $27.43 | 71,475 |
| 2022-05-26 | $27.00 | $27.83 | $26.77 | $27.24 | $27.14 | 87,080 |
| 2022-05-25 | $25.97 | $27.46 | $25.80 | $26.75 | $26.65 | 108,251 |
| 2022-05-24 | $24.76 | $26.00 | $24.51 | $25.82 | $25.73 | 102,186 |
| 2022-05-23 | $24.56 | $25.69 | $24.38 | $24.75 | $24.66 | 238,746 |
| 2022-05-20 | $25.00 | $25.00 | $23.82 | $24.07 | $23.98 | 100,544 |
| 2022-05-19 | $25.01 | $25.20 | $23.90 | $24.62 | $24.53 | 84,259 |
| 2022-05-18 | $26.00 | $26.00 | $24.86 | $25.30 | $25.21 | 77,277 |
| 2022-05-17 | $25.88 | $26.40 | $25.58 | $25.87 | $25.78 | 107,438 |
| 2022-05-16 | $24.82 | $26.65 | $24.82 | $25.51 | $25.42 | 122,950 |
| 2022-05-13 | $25.01 | $25.01 | $23.92 | $24.60 | $24.51 | 51,199 |
| 2022-05-12 | $23.00 | $23.94 | $22.82 | $23.39 | $23.31 | 44,473 |
| 2022-05-11 | $22.99 | $23.28 | $20.92 | $23.17 | $23.09 | 58,265 |
| 2022-05-10 | $23.30 | $23.46 | $22.36 | $23.00 | $22.92 | 69,846 |
| 2022-05-09 | $23.60 | $23.83 | $23.01 | $23.17 | $23.09 | 64,919 |
| 2022-05-06 | $23.45 | $24.13 | $22.55 | $23.51 | $23.43 | 65,988 |
| 2022-05-05 | $22.16 | $22.16 | $21.37 | $21.57 | $21.49 | 46,009 |
| 2022-05-04 | $20.85 | $22.35 | $20.85 | $22.10 | $22.02 | 58,366 |
| 2022-05-03 | $20.38 | $21.24 | $20.37 | $21.17 | $21.09 | 37,874 |
| 2022-05-02 | $20.28 | $20.78 | $20.26 | $20.33 | $20.26 | 86,916 |
| 2022-04-29 | $20.63 | $21.02 | $20.16 | $20.28 | $20.21 | 51,580 |
| 2022-04-28 | $19.71 | $20.77 | $19.52 | $20.64 | $20.57 | 63,835 |
| 2022-04-27 | $19.41 | $19.83 | $19.23 | $19.45 | $19.38 | 63,701 |
| 2022-04-26 | $18.24 | $19.43 | $18.24 | $19.26 | $19.19 | 101,893 |
| 2022-04-25 | $18.32 | $18.77 | $17.89 | $18.47 | $18.40 | 120,183 |
| 2022-04-22 | $18.54 | $18.88 | $18.00 | $18.25 | $18.18 | 99,673 |
| 2022-04-21 | $19.07 | $19.48 | $18.48 | $18.55 | $18.48 | 62,090 |
| 2022-04-20 | $18.81 | $19.24 | $18.81 | $19.08 | $19.01 | 20,162 |
| 2022-04-19 | $18.43 | $18.84 | $18.43 | $18.57 | $18.50 | 25,988 |
| 2022-04-18 | $18.63 | $18.69 | $18.42 | $18.58 | $18.51 | 15,287 |
| 2022-04-14 | $18.40 | $18.63 | $18.31 | $18.56 | $18.49 | 22,582 |
| 2022-04-13 | $18.10 | $18.42 | $18.06 | $18.35 | $18.28 | 16,772 |
| 2022-04-12 | $18.41 | $18.92 | $18.01 | $18.12 | $18.05 | 48,647 |
| 2022-04-11 | $18.48 | $18.67 | $18.12 | $18.17 | $18.10 | 40,438 |
| 2022-04-08 | $17.87 | $18.42 | $17.83 | $18.23 | $18.16 | 33,555 |
| 2022-04-07 | $17.91 | $18.20 | $17.72 | $17.97 | $17.91 | 58,142 |
| 2022-04-06 | $17.82 | $18.10 | $17.76 | $17.83 | $17.77 | 52,523 |
| 2022-04-05 | $19.00 | $19.16 | $17.87 | $17.97 | $17.91 | 60,661 |
| 2022-04-04 | $19.75 | $19.75 | $18.97 | $18.98 | $18.91 | 39,014 |
| 2022-04-01 | $20.30 | $20.32 | $19.43 | $19.55 | $19.48 | 59,340 |
| 2022-03-31 | $20.80 | $20.95 | $19.79 | $20.15 | $20.08 | 58,256 |
| 2022-03-30 | $20.95 | $21.46 | $20.80 | $20.85 | $20.77 | 31,774 |
| 2022-03-29 | $20.99 | $21.44 | $20.98 | $21.30 | $21.22 | 32,195 |
| 2022-03-28 | $20.95 | $21.03 | $20.81 | $20.97 | $20.89 | 12,226 |
| 2022-03-25 | $20.98 | $21.16 | $20.85 | $20.95 | $20.87 | 21,227 |
| 2022-03-24 | $21.18 | $21.23 | $20.90 | $20.98 | $20.90 | 21,115 |
| 2022-03-23 | $22.65 | $22.65 | $20.90 | $20.95 | $20.87 | 54,570 |
| 2022-03-22 | $23.07 | $23.47 | $22.71 | $22.83 | $22.75 | 78,729 |
| 2022-03-21 | $22.58 | $23.23 | $22.55 | $22.93 | $22.85 | 55,821 |
| 2022-03-18 | $22.32 | $22.74 | $22.13 | $22.70 | $22.62 | 69,762 |
| 2022-03-17 | $22.02 | $22.54 | $22.02 | $22.41 | $22.33 | 24,326 |
| 2022-03-16 | $21.12 | $22.12 | $21.12 | $22.05 | $21.97 | 40,299 |
| 2022-03-15 | $21.36 | $21.79 | $20.72 | $21.15 | $21.07 | 61,440 |
| 2022-03-14 | $20.68 | $21.45 | $20.68 | $21.37 | $21.29 | 47,770 |
| 2022-03-11 | $19.98 | $20.71 | $19.98 | $20.34 | $20.27 | 40,198 |
| 2022-03-10 | $19.82 | $20.17 | $19.68 | $20.01 | $19.94 | 17,267 |
| 2022-03-09 | $19.56 | $19.94 | $19.56 | $19.72 | $19.65 | 31,877 |
| 2022-03-08 | $19.01 | $19.75 | $18.95 | $19.33 | $19.26 | 134,051 |
| 2022-03-07 | $19.07 | $19.35 | $18.79 | $18.81 | $18.74 | 27,577 |
| 2022-03-04 | $18.90 | $19.14 | $18.64 | $18.98 | $18.91 | 44,012 |
| 2022-03-03 | $19.02 | $19.36 | $18.63 | $19.04 | $18.87 | 28,253 |
| 2022-03-02 | $18.71 | $19.34 | $18.71 | $19.01 | $18.84 | 25,898 |
| 2022-03-01 | $18.98 | $19.09 | $18.30 | $18.57 | $18.40 | 35,855 |
| 2022-02-28 | $19.39 | $19.39 | $18.66 | $19.13 | $18.96 | 27,718 |
| 2022-02-25 | $18.77 | $19.86 | $18.77 | $19.46 | $19.28 | 43,987 |
| 2022-02-24 | $18.11 | $18.86 | $17.81 | $18.72 | $18.55 | 35,871 |
| 2022-02-23 | $18.06 | $18.69 | $17.93 | $18.43 | $18.26 | 40,641 |
| 2022-02-22 | $17.63 | $18.19 | $17.50 | $17.88 | $17.72 | 127,130 |
| 2022-02-18 | $17.96 | $17.96 | $17.52 | $17.77 | $17.61 | 23,878 |
| 2022-02-17 | $17.93 | $18.40 | $17.74 | $17.86 | $17.70 | 23,404 |
| 2022-02-16 | $17.98 | $18.46 | $17.51 | $18.13 | $17.97 | 24,263 |
| 2022-02-15 | $18.22 | $18.32 | $17.70 | $18.07 | $17.91 | 20,365 |
| 2022-02-14 | $18.11 | $18.11 | $17.80 | $17.98 | $17.82 | 19,476 |
| 2022-02-11 | $18.13 | $18.40 | $17.55 | $18.02 | $17.86 | 51,917 |
| 2022-02-10 | $16.72 | $17.29 | $16.70 | $16.73 | $16.58 | 74,659 |
| 2022-02-09 | $16.43 | $17.00 | $16.27 | $16.79 | $16.64 | 37,601 |
| 2022-02-08 | $16.60 | $16.73 | $16.30 | $16.35 | $16.20 | 35,625 |
| 2022-02-07 | $17.05 | $17.05 | $16.42 | $16.56 | $16.41 | 40,539 |
| 2022-02-04 | $17.75 | $17.75 | $17.05 | $17.09 | $16.93 | 30,655 |
| 2022-02-03 | $17.93 | $18.20 | $17.57 | $17.75 | $17.59 | 44,961 |
| 2022-02-02 | $17.70 | $18.11 | $17.33 | $17.98 | $17.82 | 42,042 |
| 2022-02-01 | $16.91 | $18.59 | $16.91 | $17.59 | $17.43 | 59,747 |
| 2022-01-31 | $16.50 | $17.04 | $16.36 | $17.03 | $16.88 | 35,301 |
| 2022-01-28 | $16.30 | $16.75 | $15.86 | $16.55 | $16.40 | 90,123 |
| 2022-01-27 | $17.44 | $17.59 | $16.18 | $16.30 | $16.15 | 88,660 |
| 2022-01-26 | $17.75 | $18.05 | $17.07 | $17.35 | $17.19 | 78,077 |
| 2022-01-25 | $17.10 | $17.94 | $16.78 | $17.55 | $17.39 | 105,914 |
| 2022-01-24 | $16.99 | $17.38 | $16.73 | $17.20 | $17.04 | 131,901 |
| 2022-01-21 | $17.07 | $17.59 | $16.65 | $17.11 | $16.95 | 432,541 |
| 2022-01-20 | $18.30 | $18.30 | $17.10 | $17.22 | $17.06 | 44,861 |
| 2022-01-19 | $18.35 | $18.40 | $17.67 | $17.78 | $17.62 | 52,652 |
| 2022-01-18 | $18.19 | $18.31 | $17.53 | $18.03 | $17.87 | 22,794 |
| 2022-01-14 | $18.46 | $18.48 | $18.23 | $18.32 | $18.15 | 21,185 |
| 2022-01-13 | $18.56 | $18.78 | $18.51 | $18.65 | $18.48 | 14,019 |
| 2022-01-12 | $18.58 | $18.80 | $18.38 | $18.44 | $18.27 | 27,716 |
| 2022-01-11 | $18.44 | $18.67 | $18.17 | $18.62 | $18.45 | 35,321 |
| 2022-01-10 | $18.72 | $18.72 | $18.35 | $18.52 | $18.35 | 14,844 |
| 2022-01-07 | $18.42 | $18.80 | $18.35 | $18.68 | $18.51 | 15,494 |
| 2022-01-06 | $18.77 | $18.81 | $18.41 | $18.70 | $18.53 | 15,305 |
| 2022-01-05 | $19.36 | $19.48 | $18.64 | $18.64 | $18.47 | 31,259 |
| 2022-01-04 | $18.82 | $19.43 | $18.75 | $19.06 | $18.89 | 17,487 |
| 2022-01-03 | $18.85 | $19.28 | $18.62 | $18.71 | $18.54 | 18,970 |
| 2021-12-31 | $18.77 | $18.92 | $18.40 | $18.86 | $18.69 | 18,609 |
| 2021-12-30 | $19.10 | $19.19 | $18.47 | $18.68 | $18.51 | 48,594 |
| 2021-12-29 | $19.15 | $19.39 | $18.85 | $19.04 | $18.87 | 44,205 |
| 2021-12-28 | $18.10 | $19.24 | $18.10 | $19.13 | $18.96 | 76,673 |
| 2021-12-27 | $17.98 | $18.31 | $17.62 | $18.19 | $18.02 | 23,580 |
| 2021-12-23 | $17.79 | $18.15 | $17.79 | $17.99 | $17.83 | 23,639 |
| 2021-12-22 | $17.57 | $17.95 | $17.57 | $17.85 | $17.69 | 21,732 |
| 2021-12-21 | $17.50 | $18.03 | $17.26 | $17.67 | $17.51 | 31,894 |
| 2021-12-20 | $17.26 | $17.45 | $16.62 | $17.40 | $17.24 | 65,256 |
| 2021-12-17 | $17.41 | $17.74 | $17.10 | $17.49 | $17.33 | 149,386 |
| 2021-12-16 | $17.82 | $17.96 | $17.24 | $17.42 | $17.26 | 113,951 |
| 2021-12-15 | $17.52 | $17.87 | $17.24 | $17.40 | $17.24 | 132,419 |
| 2021-12-14 | $17.61 | $18.00 | $17.24 | $17.52 | $17.36 | 112,280 |
| 2021-12-13 | $17.62 | $17.70 | $17.30 | $17.70 | $17.54 | 103,321 |
| 2021-12-10 | $17.90 | $17.96 | $17.48 | $17.54 | $17.38 | 95,097 |
| 2021-12-09 | $17.95 | $18.09 | $17.75 | $17.89 | $17.73 | 38,547 |
| 2021-12-08 | $18.04 | $18.45 | $17.95 | $18.09 | $17.93 | 34,676 |
| 2021-12-07 | $18.13 | $18.24 | $17.77 | $17.82 | $17.66 | 33,446 |
| 2021-12-06 | $18.30 | $18.66 | $17.76 | $17.81 | $17.65 | 28,484 |
| 2021-12-03 | $18.72 | $18.96 | $17.93 | $18.23 | $18.06 | 27,108 |
| 2021-12-02 | $18.59 | $18.89 | $18.43 | $18.85 | $18.57 | 52,844 |
| 2021-12-01 | $18.77 | $19.10 | $18.23 | $18.32 | $18.05 | 38,921 |
| 2021-11-30 | $19.46 | $19.46 | $18.21 | $18.59 | $18.32 | 52,089 |
| 2021-11-29 | $19.71 | $19.98 | $19.05 | $19.07 | $18.79 | 31,826 |
| 2021-11-26 | $20.00 | $20.09 | $19.36 | $19.41 | $19.12 | 14,910 |
| 2021-11-24 | $20.41 | $20.91 | $19.80 | $20.51 | $20.21 | 21,659 |
| 2021-11-23 | $20.36 | $20.96 | $20.36 | $20.59 | $20.29 | 60,551 |
| 2021-11-22 | $20.27 | $20.81 | $19.97 | $20.34 | $20.04 | 96,335 |
| 2021-11-19 | $19.62 | $20.21 | $19.26 | $20.06 | $19.76 | 34,307 |
| 2021-11-18 | $20.35 | $20.35 | $19.63 | $19.80 | $19.51 | 36,362 |
| 2021-11-17 | $21.00 | $21.00 | $20.37 | $20.45 | $20.15 | 13,256 |
| 2021-11-16 | $21.00 | $21.08 | $20.67 | $21.01 | $20.70 | 28,261 |
| 2021-11-15 | $21.19 | $21.19 | $20.98 | $21.10 | $20.79 | 24,646 |
| 2021-11-12 | $21.18 | $21.50 | $21.05 | $21.10 | $20.79 | 28,340 |
| 2021-11-11 | $21.37 | $21.71 | $21.09 | $21.43 | $21.11 | 33,408 |
| 2021-11-10 | $21.67 | $21.67 | $21.09 | $21.28 | $20.97 | 14,359 |
| 2021-11-09 | $21.60 | $21.97 | $21.22 | $21.39 | $21.07 | 33,841 |
| 2021-11-08 | $21.67 | $21.72 | $21.18 | $21.61 | $21.29 | 31,302 |
| 2021-11-05 | $21.10 | $21.53 | $20.95 | $21.46 | $21.14 | 37,779 |
| 2021-11-04 | $20.94 | $21.06 | $20.83 | $20.88 | $20.57 | 23,498 |
| 2021-11-03 | $20.81 | $21.08 | $20.62 | $20.96 | $20.65 | 25,262 |
| 2021-11-02 | $20.50 | $20.97 | $20.27 | $20.92 | $20.61 | 41,592 |
| 2021-11-01 | $21.02 | $21.27 | $20.40 | $20.41 | $20.11 | 46,096 |
| 2021-10-29 | $21.30 | $21.36 | $20.93 | $21.08 | $20.77 | 47,556 |
| 2021-10-28 | $21.72 | $21.94 | $21.61 | $21.74 | $21.42 | 26,566 |
| 2021-10-27 | $22.08 | $22.10 | $21.39 | $21.52 | $21.20 | 20,008 |
| 2021-10-26 | $22.48 | $22.50 | $22.05 | $22.12 | $21.79 | 37,560 |
| 2021-10-25 | $21.91 | $22.44 | $21.82 | $22.36 | $22.03 | 61,316 |
| 2021-10-22 | $21.70 | $22.00 | $21.70 | $21.86 | $21.54 | 28,102 |
| 2021-10-21 | $21.99 | $21.99 | $21.49 | $21.62 | $21.30 | 39,420 |
| 2021-10-20 | $20.96 | $21.98 | $20.96 | $21.95 | $21.63 | 52,515 |
| 2021-10-19 | $20.98 | $21.03 | $20.61 | $20.94 | $20.63 | 21,152 |
| 2021-10-18 | $20.83 | $21.08 | $20.33 | $20.92 | $20.61 | 37,373 |
| 2021-10-15 | $20.54 | $21.00 | $20.38 | $20.82 | $20.51 | 40,484 |
| 2021-10-14 | $20.12 | $20.33 | $19.80 | $20.27 | $19.97 | 38,379 |
| 2021-10-13 | $19.99 | $20.16 | $19.56 | $19.84 | $19.55 | 21,301 |
| 2021-10-12 | $20.05 | $20.06 | $19.62 | $19.82 | $19.53 | 32,798 |
| 2021-10-11 | $20.07 | $20.23 | $19.47 | $19.95 | $19.66 | 40,432 |
| 2021-10-08 | $20.06 | $20.06 | $19.49 | $19.79 | $19.50 | 18,029 |
| 2021-10-07 | $20.28 | $20.64 | $20.00 | $20.04 | $19.74 | 17,787 |
| 2021-10-06 | $20.04 | $20.39 | $19.75 | $20.16 | $19.86 | 35,947 |
| 2021-10-05 | $20.19 | $20.39 | $19.95 | $20.27 | $19.97 | 117,285 |
| 2021-10-04 | $20.30 | $20.54 | $19.93 | $20.19 | $19.89 | 33,278 |
| 2021-10-01 | $20.05 | $20.43 | $19.75 | $20.27 | $19.97 | 34,000 |
| 2021-09-30 | $19.75 | $20.36 | $19.50 | $20.08 | $19.78 | 53,149 |
| 2021-09-29 | $19.60 | $20.26 | $19.59 | $19.74 | $19.45 | 28,467 |
| 2021-09-28 | $19.88 | $20.20 | $19.55 | $19.64 | $19.35 | 37,548 |
| 2021-09-27 | $19.69 | $20.28 | $19.69 | $20.03 | $19.73 | 29,719 |
| 2021-09-24 | $19.85 | $20.06 | $19.58 | $19.67 | $19.38 | 29,806 |
| 2021-09-23 | $20.32 | $20.42 | $19.79 | $19.94 | $19.65 | 32,271 |
| 2021-09-22 | $19.71 | $20.49 | $19.71 | $20.13 | $19.83 | 109,644 |
| 2021-09-21 | $19.29 | $20.06 | $19.29 | $19.69 | $19.40 | 202,432 |
| 2021-09-20 | $19.38 | $19.82 | $19.05 | $19.05 | $18.77 | 153,565 |
| 2021-09-17 | $20.24 | $20.94 | $19.53 | $19.55 | $19.26 | 210,022 |
| 2021-09-16 | $20.61 | $21.03 | $20.15 | $20.26 | $19.96 | 90,520 |
| 2021-09-15 | $20.52 | $20.93 | $20.43 | $20.48 | $20.18 | 102,555 |
| 2021-09-14 | $20.98 | $20.98 | $20.40 | $20.44 | $20.14 | 23,685 |
| 2021-09-13 | $20.75 | $21.10 | $20.62 | $20.82 | $20.51 | 37,626 |
| 2021-09-10 | $20.80 | $20.85 | $20.23 | $20.65 | $20.35 | 37,457 |
| 2021-09-09 | $21.33 | $21.33 | $20.46 | $20.46 | $20.16 | 27,520 |
| 2021-09-08 | $21.27 | $21.40 | $20.95 | $21.07 | $20.76 | 19,946 |
| 2021-09-07 | $21.45 | $21.60 | $21.03 | $21.40 | $21.08 | 57,915 |
| 2021-09-03 | $21.42 | $21.63 | $21.42 | $21.55 | $21.23 | 10,411 |
| 2021-09-02 | $21.95 | $22.23 | $21.77 | $21.90 | $21.58 | 27,022 |
| 2021-09-01 | $21.86 | $22.09 | $21.67 | $22.05 | $21.62 | 16,984 |
| 2021-08-31 | $22.06 | $22.22 | $21.82 | $21.87 | $21.44 | 34,935 |
| 2021-08-30 | $22.26 | $22.26 | $21.64 | $21.79 | $21.37 | 15,995 |
| 2021-08-27 | $21.71 | $22.43 | $21.71 | $22.20 | $21.77 | 29,751 |
| 2021-08-26 | $22.40 | $22.47 | $21.58 | $21.70 | $21.28 | 37,243 |
| 2021-08-25 | $21.84 | $22.88 | $21.84 | $22.47 | $22.03 | 135,488 |
| 2021-08-24 | $21.90 | $22.42 | $21.86 | $21.95 | $21.52 | 31,614 |
| 2021-08-23 | $21.53 | $21.81 | $21.18 | $21.61 | $21.19 | 201,062 |
| 2021-08-20 | $21.13 | $21.72 | $21.13 | $21.38 | $20.96 | 92,409 |
| 2021-08-19 | $21.68 | $21.88 | $21.03 | $21.27 | $20.86 | 27,749 |
| 2021-08-18 | $21.57 | $22.30 | $21.57 | $21.71 | $21.29 | 32,165 |
| 2021-08-17 | $21.82 | $21.82 | $21.17 | $21.57 | $21.15 | 25,762 |
| 2021-08-16 | $21.71 | $22.00 | $21.26 | $21.78 | $21.36 | 51,488 |
| 2021-08-13 | $22.17 | $22.23 | $21.64 | $21.82 | $21.40 | 10,810 |
| 2021-08-12 | $21.76 | $22.25 | $21.70 | $21.99 | $21.56 | 27,043 |
| 2021-08-11 | $21.53 | $21.83 | $21.14 | $21.83 | $21.41 | 44,794 |
| 2021-08-10 | $21.23 | $21.71 | $21.23 | $21.52 | $21.10 | 13,823 |
| 2021-08-09 | $21.52 | $21.92 | $21.00 | $21.24 | $20.83 | 31,097 |
| 2021-08-06 | $21.61 | $21.98 | $21.28 | $21.60 | $21.18 | 17,059 |
| 2021-08-05 | $21.50 | $22.00 | $21.25 | $21.39 | $20.97 | 19,161 |
| 2021-08-04 | $22.18 | $22.18 | $21.36 | $21.52 | $21.10 | 25,752 |
| 2021-08-03 | $22.40 | $22.60 | $22.11 | $22.37 | $21.93 | 27,734 |
| 2021-08-02 | $23.09 | $23.60 | $22.29 | $22.36 | $21.92 | 29,867 |
| 2021-07-30 | $23.19 | $23.30 | $21.64 | $23.05 | $22.60 | 47,021 |
| 2021-07-29 | $22.57 | $23.07 | $21.89 | $22.89 | $22.44 | 43,884 |
| 2021-07-28 | $21.98 | $22.34 | $21.52 | $22.31 | $21.88 | 24,221 |
| 2021-07-27 | $21.96 | $22.27 | $21.71 | $21.95 | $21.52 | 17,100 |
| 2021-07-26 | $22.10 | $23.25 | $21.63 | $22.08 | $21.65 | 22,318 |
| 2021-07-23 | $21.85 | $22.20 | $21.63 | $22.17 | $21.74 | 19,955 |
| 2021-07-22 | $22.31 | $22.58 | $21.35 | $21.63 | $21.21 | 27,815 |
| 2021-07-21 | $22.27 | $22.76 | $22.23 | $22.34 | $21.91 | 16,146 |
| 2021-07-20 | $21.82 | $22.60 | $21.82 | $22.03 | $21.60 | 47,048 |
| 2021-07-19 | $22.17 | $22.47 | $21.47 | $21.73 | $21.31 | 45,534 |
| 2021-07-16 | $23.49 | $23.49 | $22.54 | $22.71 | $22.27 | 34,150 |
| 2021-07-15 | $23.22 | $23.50 | $22.92 | $23.36 | $22.91 | 36,258 |
| 2021-07-14 | $23.32 | $23.48 | $23.18 | $23.31 | $22.86 | 50,089 |
| 2021-07-13 | $23.00 | $23.37 | $23.00 | $23.10 | $22.65 | 29,972 |
| 2021-07-12 | $23.50 | $23.85 | $22.92 | $23.17 | $22.72 | 31,550 |
| 2021-07-09 | $23.05 | $23.24 | $22.94 | $23.21 | $22.76 | 32,525 |
| 2021-07-08 | $22.42 | $22.90 | $22.41 | $22.67 | $22.23 | 46,462 |
| 2021-07-07 | $22.93 | $23.27 | $22.46 | $22.98 | $22.53 | 22,987 |
| 2021-07-06 | $23.40 | $23.41 | $22.42 | $23.07 | $22.62 | 29,959 |
| 2021-07-02 | $23.70 | $24.10 | $23.09 | $23.34 | $22.89 | 33,790 |
| 2021-07-01 | $23.49 | $23.92 | $23.14 | $23.67 | $23.21 | 44,420 |
| 2021-06-30 | $22.79 | $23.48 | $22.78 | $23.30 | $22.85 | 49,496 |
| 2021-06-29 | $22.62 | $23.15 | $22.38 | $22.87 | $22.42 | 49,748 |
| 2021-06-28 | $22.56 | $23.07 | $22.03 | $22.53 | $22.09 | 68,680 |
| 2021-06-25 | $23.04 | $23.36 | $22.53 | $22.57 | $22.13 | 154,710 |
| 2021-06-24 | $23.10 | $23.45 | $22.85 | $23.05 | $22.60 | 29,271 |
| 2021-06-23 | $22.95 | $23.47 | $22.68 | $22.96 | $22.51 | 154,423 |
| 2021-06-22 | $22.21 | $22.62 | $21.94 | $22.38 | $21.94 | 77,141 |
| 2021-06-21 | $21.75 | $22.49 | $21.75 | $22.22 | $21.79 | 71,923 |
| 2021-06-18 | $22.68 | $22.99 | $21.50 | $21.50 | $21.08 | 157,029 |
| 2021-06-17 | $23.70 | $23.80 | $22.92 | $23.07 | $22.62 | 77,242 |
| 2021-06-16 | $24.46 | $24.51 | $23.70 | $23.70 | $23.24 | 42,369 |
| 2021-06-15 | $24.31 | $24.91 | $24.17 | $24.50 | $24.02 | 107,037 |
| 2021-06-14 | $24.63 | $24.84 | $24.17 | $24.29 | $23.82 | 51,239 |
| 2021-06-11 | $25.14 | $25.25 | $24.51 | $24.70 | $24.22 | 25,778 |
| 2021-06-10 | $25.50 | $25.76 | $24.67 | $25.00 | $24.51 | 25,199 |
| 2021-06-09 | $25.42 | $25.61 | $24.85 | $25.29 | $24.80 | 38,300 |
| 2021-06-08 | $25.46 | $26.07 | $25.22 | $25.49 | $24.99 | 28,088 |
| 2021-06-07 | $25.11 | $25.94 | $25.02 | $25.46 | $24.96 | 42,510 |
| 2021-06-04 | $25.19 | $25.50 | $24.87 | $25.15 | $24.66 | 29,195 |
| 2021-06-03 | $24.99 | $25.37 | $24.75 | $25.25 | $24.66 | 20,692 |
| 2021-06-02 | $26.13 | $26.21 | $24.93 | $24.99 | $24.40 | 27,282 |
| 2021-06-01 | $25.26 | $26.10 | $25.15 | $26.08 | $25.47 | 61,835 |
| 2021-05-28 | $25.37 | $25.37 | $24.71 | $25.00 | $24.41 | 42,727 |
| 2021-05-27 | $25.20 | $25.49 | $24.81 | $25.16 | $24.57 | 49,558 |
| 2021-05-26 | $25.11 | $25.33 | $24.50 | $24.86 | $24.27 | 70,023 |
| 2021-05-25 | $25.28 | $26.90 | $24.66 | $24.83 | $24.25 | 83,355 |
| 2021-05-24 | $25.07 | $25.50 | $24.75 | $25.34 | $24.74 | 148,752 |
| 2021-05-21 | $25.28 | $25.50 | $24.76 | $25.08 | $24.49 | 23,736 |
| 2021-05-20 | $25.23 | $25.38 | $24.76 | $25.06 | $24.47 | 15,443 |
| 2021-05-19 | $25.89 | $25.89 | $24.37 | $25.11 | $24.52 | 47,614 |
| 2021-05-18 | $27.04 | $27.04 | $25.87 | $25.95 | $25.34 | 12,755 |
| 2021-05-17 | $26.67 | $26.80 | $26.30 | $26.46 | $25.84 | 25,443 |
| 2021-05-14 | $26.25 | $27.00 | $25.95 | $26.83 | $26.20 | 36,831 |
| 2021-05-13 | $25.25 | $26.46 | $25.25 | $26.15 | $25.53 | 25,405 |
| 2021-05-12 | $25.83 | $26.00 | $25.10 | $25.23 | $24.64 | 28,684 |
| 2021-05-11 | $25.55 | $26.18 | $25.34 | $25.87 | $25.26 | 36,168 |
| 2021-05-10 | $26.10 | $26.48 | $25.85 | $25.96 | $25.35 | 44,051 |
| 2021-05-07 | $25.23 | $26.16 | $25.23 | $26.15 | $25.53 | 25,053 |
| 2021-05-06 | $24.96 | $26.13 | $24.78 | $25.35 | $24.75 | 38,903 |
| 2021-05-05 | $25.00 | $25.17 | $24.68 | $24.85 | $24.26 | 27,051 |
| 2021-05-04 | $25.20 | $25.20 | $24.78 | $25.00 | $24.41 | 50,413 |
| 2021-05-03 | $25.29 | $26.09 | $25.17 | $25.42 | $24.82 | 26,968 |
| 2021-04-30 | $24.31 | $25.21 | $23.26 | $25.01 | $24.42 | 60,121 |
| 2021-04-29 | $24.41 | $24.58 | $23.90 | $24.27 | $23.70 | 47,052 |
| 2021-04-28 | $23.93 | $24.32 | $23.87 | $24.00 | $23.43 | 20,232 |
| 2021-04-27 | $24.01 | $24.53 | $23.97 | $24.04 | $23.47 | 22,254 |
| 2021-04-26 | $24.18 | $24.49 | $23.92 | $24.04 | $23.47 | 28,891 |
| 2021-04-23 | $23.37 | $24.46 | $23.37 | $24.05 | $23.48 | 33,061 |
| 2021-04-22 | $24.26 | $25.73 | $22.33 | $23.11 | $22.57 | 79,403 |
| 2021-04-21 | $24.51 | $24.73 | $24.06 | $24.13 | $23.56 | 35,912 |
| 2021-04-20 | $25.46 | $25.46 | $24.33 | $24.66 | $24.08 | 26,474 |
| 2021-04-19 | $26.25 | $26.29 | $25.17 | $25.56 | $24.96 | 39,766 |
| 2021-04-16 | $26.70 | $26.70 | $25.91 | $26.28 | $25.66 | 25,392 |
| 2021-04-15 | $26.46 | $26.64 | $26.23 | $26.40 | $25.78 | 15,992 |
| 2021-04-14 | $26.29 | $27.00 | $25.92 | $26.43 | $25.81 | 33,693 |
| 2021-04-13 | $26.49 | $26.50 | $25.81 | $26.17 | $25.55 | 46,596 |
| 2021-04-12 | $26.56 | $26.81 | $26.33 | $26.57 | $25.94 | 21,908 |
| 2021-04-09 | $26.35 | $26.97 | $26.35 | $26.67 | $26.04 | 25,198 |
| 2021-04-08 | $26.30 | $26.44 | $25.89 | $26.32 | $25.70 | 44,746 |
| 2021-04-07 | $26.72 | $27.03 | $25.95 | $26.30 | $25.68 | 41,789 |
| 2021-04-06 | $26.79 | $26.92 | $26.51 | $26.75 | $26.12 | 19,361 |
| 2021-04-05 | $26.93 | $27.15 | $26.72 | $26.88 | $26.25 | 18,744 |
| 2021-04-01 | $26.28 | $26.86 | $26.28 | $26.58 | $25.95 | 37,305 |
| 2021-03-31 | $26.03 | $26.89 | $25.81 | $26.31 | $25.69 | 108,435 |
| 2021-03-30 | $26.19 | $26.43 | $25.78 | $26.05 | $25.44 | 57,029 |
| 2021-03-29 | $26.00 | $26.71 | $26.00 | $26.25 | $25.63 | 42,186 |
| 2021-03-26 | $25.88 | $26.28 | $25.75 | $26.28 | $25.66 | 54,970 |
| 2021-03-25 | $25.47 | $25.87 | $25.00 | $25.57 | $24.97 | 38,725 |
| 2021-03-24 | $25.68 | $26.52 | $25.43 | $25.56 | $24.96 | 46,884 |
| 2021-03-23 | $26.27 | $26.50 | $25.21 | $25.61 | $25.01 | 57,666 |
| 2021-03-22 | $27.17 | $27.17 | $26.26 | $26.58 | $25.95 | 36,745 |
| 2021-03-19 | $27.12 | $27.95 | $26.74 | $26.95 | $26.32 | 99,835 |
| 2021-03-18 | $26.52 | $27.75 | $26.52 | $26.91 | $26.28 | 100,531 |
| 2021-03-17 | $25.83 | $26.83 | $25.05 | $26.57 | $25.94 | 57,044 |
| 2021-03-16 | $26.00 | $26.00 | $25.31 | $25.94 | $25.33 | 75,073 |
| 2021-03-15 | $26.50 | $26.77 | $25.70 | $26.19 | $25.57 | 43,686 |
| 2021-03-12 | $26.65 | $26.78 | $26.10 | $26.54 | $25.92 | 65,734 |
| 2021-03-11 | $26.60 | $26.76 | $26.29 | $26.50 | $25.88 | 35,723 |
| 2021-03-10 | $26.06 | $26.65 | $25.87 | $26.58 | $25.95 | 50,331 |
| 2021-03-09 | $25.90 | $26.36 | $25.44 | $25.72 | $25.11 | 31,548 |
| 2021-03-08 | $25.67 | $26.42 | $25.44 | $25.76 | $25.15 | 36,198 |
| 2021-03-05 | $24.88 | $25.60 | $24.34 | $25.50 | $24.90 | 96,251 |
| 2021-03-04 | $25.09 | $25.55 | $24.53 | $24.53 | $23.95 | 32,125 |
| 2021-03-03 | $24.26 | $25.62 | $24.26 | $25.02 | $24.43 | 128,270 |
| 2021-03-02 | $24.12 | $24.44 | $24.04 | $24.11 | $23.54 | 134,256 |
| 2021-03-01 | $23.41 | $24.42 | $23.41 | $24.14 | $23.57 | 46,356 |
| 2021-02-26 | $23.79 | $23.80 | $23.14 | $23.41 | $22.86 | 60,847 |
| 2021-02-25 | $24.21 | $24.31 | $23.67 | $23.89 | $23.22 | 30,086 |
| 2021-02-24 | $24.16 | $24.74 | $24.03 | $24.21 | $23.53 | 91,310 |
| 2021-02-23 | $24.01 | $24.44 | $23.68 | $24.21 | $23.53 | 45,194 |
| 2021-02-22 | $23.73 | $24.31 | $23.73 | $24.22 | $23.54 | 32,573 |
| 2021-02-19 | $24.44 | $24.71 | $23.84 | $23.92 | $23.25 | 43,748 |
| 2021-02-18 | $24.50 | $24.73 | $24.30 | $24.40 | $23.72 | 33,879 |
| 2021-02-17 | $24.44 | $25.00 | $24.40 | $24.50 | $23.82 | 29,353 |
| 2021-02-16 | $24.50 | $24.82 | $24.46 | $24.63 | $23.94 | 125,443 |
| 2021-02-12 | $23.96 | $24.69 | $23.96 | $24.69 | $24.00 | 50,199 |
| 2021-02-11 | $24.23 | $24.29 | $23.69 | $24.09 | $23.42 | 94,633 |
| 2021-02-10 | $23.44 | $25.00 | $23.44 | $24.03 | $23.36 | 81,020 |
| 2021-02-09 | $23.19 | $23.46 | $22.62 | $23.16 | $22.51 | 90,356 |
| 2021-02-08 | $23.49 | $23.97 | $23.26 | $23.59 | $22.93 | 29,055 |
| 2021-02-05 | $22.89 | $24.30 | $22.56 | $23.42 | $22.77 | 84,967 |
| 2021-02-04 | $21.77 | $22.91 | $21.77 | $22.89 | $22.25 | 63,075 |
| 2021-02-03 | $21.82 | $22.26 | $21.52 | $22.06 | $21.44 | 34,635 |
| 2021-02-02 | $21.99 | $22.22 | $21.59 | $21.94 | $21.33 | 28,957 |
| 2021-02-01 | $21.31 | $21.98 | $20.88 | $21.85 | $21.24 | 28,344 |
| 2021-01-29 | $21.46 | $21.97 | $21.14 | $21.20 | $20.61 | 49,866 |
| 2021-01-28 | $21.77 | $22.01 | $21.18 | $21.47 | $20.87 | 42,809 |
| 2021-01-27 | $22.07 | $22.17 | $21.26 | $21.48 | $20.88 | 62,028 |
| 2021-01-26 | $22.91 | $22.95 | $22.41 | $22.55 | $21.92 | 40,781 |
| 2021-01-25 | $23.12 | $23.12 | $22.72 | $22.87 | $22.23 | 36,236 |
| 2021-01-22 | $22.93 | $23.27 | $22.69 | $23.26 | $22.61 | 56,317 |
| 2021-01-21 | $23.38 | $23.59 | $22.73 | $23.01 | $22.37 | 49,877 |
| 2021-01-20 | $22.80 | $23.97 | $22.80 | $23.38 | $22.73 | 61,867 |
| 2021-01-19 | $22.67 | $23.19 | $22.46 | $22.81 | $22.17 | 85,099 |
| 2021-01-15 | $22.34 | $22.88 | $22.12 | $22.70 | $22.07 | 52,310 |
| 2021-01-14 | $22.31 | $22.56 | $21.79 | $22.49 | $21.86 | 73,899 |
| 2021-01-13 | $22.17 | $22.17 | $21.45 | $21.64 | $21.04 | 38,023 |
| 2021-01-12 | $21.00 | $21.78 | $21.00 | $21.52 | $20.92 | 28,206 |
| 2021-01-11 | $21.77 | $21.78 | $20.92 | $21.14 | $20.55 | 40,330 |
| 2021-01-08 | $22.31 | $22.90 | $21.59 | $21.93 | $21.32 | 71,891 |
| 2021-01-07 | $22.09 | $22.49 | $21.88 | $22.28 | $21.66 | 156,185 |
| 2021-01-06 | $21.24 | $22.13 | $21.04 | $21.87 | $21.26 | 153,168 |
| 2021-01-05 | $20.75 | $21.45 | $20.48 | $21.12 | $20.53 | 136,003 |
| 2021-01-04 | $20.57 | $21.05 | $20.52 | $20.74 | $20.16 | 55,292 |
| 2020-12-31 | $20.42 | $20.62 | $20.39 | $20.59 | $20.02 | 17,931 |
| 2020-12-30 | $20.43 | $20.65 | $20.17 | $20.57 | $20.00 | 22,068 |
| 2020-12-29 | $20.59 | $20.98 | $20.10 | $20.45 | $19.88 | 26,044 |
| 2020-12-28 | $20.98 | $21.20 | $20.50 | $20.54 | $19.97 | 18,519 |
| 2020-12-24 | $20.95 | $20.98 | $20.72 | $20.72 | $20.14 | 10,325 |
| 2020-12-23 | $21.00 | $21.18 | $20.76 | $20.76 | $20.18 | 21,037 |
| 2020-12-22 | $21.11 | $21.21 | $20.83 | $20.86 | $20.28 | 37,904 |
| 2020-12-21 | $21.82 | $21.82 | $20.95 | $21.09 | $20.50 | 41,276 |
| 2020-12-18 | $22.09 | $22.51 | $21.42 | $21.82 | $21.21 | 267,062 |
| 2020-12-17 | $21.68 | $22.20 | $21.59 | $22.03 | $21.42 | 66,973 |
| 2020-12-16 | $21.66 | $21.98 | $21.18 | $21.64 | $21.04 | 56,630 |
| 2020-12-15 | $20.90 | $21.60 | $20.51 | $21.41 | $20.81 | 96,255 |
| 2020-12-14 | $21.40 | $21.52 | $20.36 | $20.42 | $19.85 | 33,292 |
| 2020-12-11 | $21.78 | $21.78 | $21.21 | $21.28 | $20.69 | 24,614 |
| 2020-12-10 | $21.75 | $22.11 | $21.30 | $21.85 | $21.24 | 34,523 |
| 2020-12-09 | $22.22 | $22.40 | $21.93 | $22.06 | $21.44 | 39,610 |
| 2020-12-08 | $21.22 | $22.09 | $21.22 | $22.05 | $21.43 | 75,467 |
| 2020-12-07 | $21.61 | $21.92 | $21.39 | $21.84 | $21.23 | 44,914 |
| 2020-12-04 | $21.54 | $21.98 | $21.22 | $21.84 | $21.23 | 50,605 |
| 2020-12-03 | $22.89 | $23.40 | $21.56 | $21.71 | $21.00 | 91,166 |
| 2020-12-02 | $22.22 | $22.44 | $21.87 | $22.15 | $21.43 | 44,857 |
| 2020-12-01 | $21.93 | $22.39 | $21.84 | $22.22 | $21.50 | 54,943 |
| 2020-11-30 | $21.92 | $22.41 | $21.43 | $21.51 | $20.81 | 50,832 |
| 2020-11-27 | $22.35 | $22.35 | $21.68 | $21.92 | $21.21 | 10,596 |
| 2020-11-25 | $22.38 | $22.50 | $22.03 | $22.29 | $21.56 | 14,615 |
| 2020-11-24 | $21.78 | $22.61 | $21.69 | $22.56 | $21.83 | 45,004 |
| 2020-11-23 | $22.18 | $22.40 | $21.55 | $21.81 | $21.10 | 49,047 |
| 2020-11-20 | $22.58 | $22.70 | $22.02 | $22.09 | $21.37 | 44,200 |
| 2020-11-19 | $23.01 | $23.21 | $22.26 | $22.85 | $22.11 | 37,399 |
| 2020-11-18 | $23.30 | $23.50 | $23.00 | $23.00 | $22.25 | 21,362 |
| 2020-11-17 | $22.86 | $23.30 | $22.45 | $23.10 | $22.35 | 16,938 |
| 2020-11-16 | $22.52 | $23.10 | $22.13 | $23.04 | $22.29 | 34,410 |
| 2020-11-13 | $21.87 | $22.35 | $21.84 | $22.11 | $21.39 | 26,566 |
| 2020-11-12 | $21.88 | $22.00 | $21.51 | $21.87 | $21.16 | 20,108 |
| 2020-11-11 | $22.13 | $22.51 | $22.07 | $22.31 | $21.58 | 26,340 |
| 2020-11-10 | $21.58 | $22.83 | $21.29 | $22.51 | $21.78 | 45,336 |
| 2020-11-09 | $21.98 | $22.55 | $21.21 | $21.30 | $20.61 | 44,973 |
| 2020-11-06 | $21.85 | $21.85 | $20.96 | $21.05 | $20.36 | 20,266 |
| 2020-11-05 | $21.81 | $22.32 | $21.78 | $21.98 | $21.26 | 25,738 |
| 2020-11-04 | $21.57 | $22.33 | $21.40 | $21.47 | $20.77 | 60,235 |
| 2020-11-03 | $21.51 | $21.90 | $21.40 | $21.81 | $21.10 | 63,915 |
| 2020-11-02 | $20.08 | $21.09 | $20.06 | $21.01 | $20.33 | 65,368 |
| 2020-10-30 | $19.76 | $20.08 | $19.40 | $19.73 | $19.09 | 59,960 |
| 2020-10-29 | $20.04 | $20.26 | $19.81 | $20.03 | $19.38 | 55,810 |
| 2020-10-28 | $20.40 | $20.56 | $20.01 | $20.04 | $19.39 | 37,852 |
| 2020-10-27 | $21.34 | $21.35 | $20.65 | $20.84 | $20.16 | 44,915 |
| 2020-10-26 | $21.87 | $22.04 | $20.62 | $21.36 | $20.66 | 43,328 |
| 2020-10-23 | $22.07 | $22.16 | $21.94 | $22.00 | $21.28 | 44,836 |
| 2020-10-22 | $22.14 | $22.23 | $21.52 | $22.03 | $21.31 | 49,853 |
| 2020-10-21 | $22.35 | $22.60 | $22.04 | $22.20 | $21.48 | 21,065 |
| 2020-10-20 | $22.28 | $22.66 | $22.04 | $22.30 | $21.57 | 48,278 |
| 2020-10-19 | $22.74 | $22.92 | $22.08 | $22.22 | $21.50 | 42,536 |
| 2020-10-16 | $22.95 | $23.00 | $22.47 | $22.52 | $21.79 | 42,352 |
| 2020-10-15 | $22.91 | $23.17 | $22.41 | $23.09 | $22.34 | 45,479 |
| 2020-10-14 | $23.08 | $23.20 | $22.91 | $22.91 | $22.16 | 82,355 |
| 2020-10-13 | $23.15 | $23.18 | $22.62 | $22.80 | $22.06 | 23,893 |
| 2020-10-12 | $22.38 | $23.94 | $22.38 | $23.12 | $22.37 | 97,360 |
| 2020-10-09 | $22.43 | $22.44 | $22.01 | $22.27 | $21.55 | 14,044 |
| 2020-10-08 | $22.05 | $22.42 | $21.63 | $22.35 | $21.62 | 29,968 |
| 2020-10-07 | $21.98 | $22.02 | $21.47 | $21.93 | $21.22 | 17,105 |
| 2020-10-06 | $21.91 | $22.06 | $21.21 | $21.55 | $20.85 | 21,616 |
| 2020-10-05 | $21.25 | $21.94 | $20.69 | $21.87 | $21.16 | 61,931 |
| 2020-10-02 | $20.74 | $21.30 | $20.60 | $21.23 | $20.54 | 20,253 |
| 2020-10-01 | $21.00 | $21.27 | $20.78 | $21.08 | $20.39 | 35,477 |
| 2020-09-30 | $20.93 | $21.64 | $20.51 | $20.86 | $20.18 | 63,641 |
| 2020-09-29 | $20.86 | $21.04 | $20.68 | $20.79 | $20.11 | 19,903 |
| 2020-09-28 | $20.33 | $20.97 | $20.33 | $20.86 | $20.18 | 33,420 |
| 2020-09-25 | $20.28 | $20.40 | $19.99 | $20.13 | $19.47 | 57,889 |
| 2020-09-24 | $20.20 | $20.53 | $19.96 | $20.29 | $19.63 | 38,067 |
| 2020-09-23 | $20.13 | $20.46 | $20.04 | $20.20 | $19.54 | 45,425 |
| 2020-09-22 | $20.56 | $20.57 | $20.02 | $20.17 | $19.51 | 26,382 |
| 2020-09-21 | $20.95 | $20.95 | $19.62 | $20.39 | $19.73 | 71,997 |
| 2020-09-18 | $21.54 | $21.54 | $20.50 | $21.25 | $20.55 | 98,515 |
| 2020-09-17 | $21.41 | $21.67 | $21.29 | $21.36 | $20.66 | 24,051 |
| 2020-09-16 | $21.74 | $22.17 | $21.37 | $21.40 | $20.70 | 45,730 |
| 2020-09-15 | $21.33 | $21.77 | $21.04 | $21.55 | $20.85 | 50,251 |
| 2020-09-14 | $21.51 | $22.11 | $20.90 | $21.24 | $20.55 | 64,521 |
| 2020-09-11 | $22.08 | $22.37 | $21.33 | $21.40 | $20.70 | 82,809 |
| 2020-09-10 | $22.14 | $22.20 | $21.59 | $21.90 | $21.19 | 75,587 |
| 2020-09-09 | $22.11 | $22.38 | $21.96 | $22.02 | $21.30 | 62,645 |
| 2020-09-08 | $21.92 | $22.13 | $21.39 | $22.01 | $21.29 | 66,088 |
| 2020-09-04 | $22.25 | $22.25 | $21.60 | $22.05 | $21.33 | 47,768 |
| 2020-09-03 | $22.71 | $22.71 | $21.71 | $21.87 | $21.16 | 44,364 |
| 2020-09-02 | $22.06 | $23.03 | $22.04 | $22.69 | $21.95 | 98,005 |
| 2020-09-01 | $21.51 | $22.04 | $21.50 | $22.04 | $21.32 | 114,272 |
| 2020-08-31 | $21.60 | $22.00 | $21.49 | $21.50 | $20.80 | 148,867 |
| 2020-08-28 | $21.40 | $21.92 | $21.18 | $21.83 | $21.12 | 167,353 |
| 2020-08-27 | $20.75 | $21.56 | $20.54 | $21.44 | $20.74 | 71,328 |
| 2020-08-26 | $20.64 | $20.92 | $20.03 | $20.53 | $19.86 | 74,309 |
| 2020-08-25 | $19.60 | $20.77 | $19.51 | $20.74 | $20.06 | 119,467 |
| 2020-08-24 | $19.69 | $19.69 | $19.39 | $19.48 | $18.85 | 18,139 |
| 2020-08-21 | $19.57 | $19.60 | $19.40 | $19.47 | $18.84 | 56,336 |
| 2020-08-20 | $19.13 | $19.69 | $19.12 | $19.56 | $18.92 | 32,050 |
| 2020-08-19 | $19.25 | $19.63 | $19.18 | $19.38 | $18.75 | 27,250 |
| 2020-08-18 | $19.32 | $19.41 | $19.12 | $19.26 | $18.63 | 16,698 |
| 2020-08-17 | $19.41 | $19.41 | $19.02 | $19.26 | $18.63 | 41,173 |
| 2020-08-14 | $19.70 | $19.80 | $19.21 | $19.36 | $18.73 | 36,988 |
| 2020-08-13 | $20.15 | $20.19 | $19.67 | $19.75 | $19.11 | 60,375 |
| 2020-08-12 | $19.64 | $20.35 | $19.46 | $20.28 | $19.62 | 55,524 |
| 2020-08-11 | $19.52 | $19.76 | $19.18 | $19.38 | $18.75 | 78,187 |
| 2020-08-10 | $18.90 | $19.47 | $18.88 | $19.34 | $18.71 | 61,384 |
| 2020-08-07 | $18.49 | $18.89 | $18.42 | $18.88 | $18.27 | 100,574 |
| 2020-08-06 | $18.40 | $18.62 | $18.34 | $18.46 | $17.86 | 25,415 |
| 2020-08-05 | $18.45 | $18.52 | $18.10 | $18.37 | $17.77 | 47,217 |
| 2020-08-04 | $18.71 | $18.71 | $18.19 | $18.29 | $17.69 | 60,411 |
| 2020-08-03 | $18.56 | $18.59 | $18.10 | $18.45 | $17.85 | 84,146 |
| 2020-07-31 | $18.07 | $18.83 | $17.91 | $18.37 | $17.77 | 92,107 |
| 2020-07-30 | $17.88 | $18.14 | $17.73 | $17.92 | $17.34 | 22,964 |
| 2020-07-29 | $17.81 | $18.30 | $17.76 | $18.10 | $17.51 | 28,664 |
| 2020-07-28 | $17.66 | $17.97 | $17.04 | $17.69 | $17.11 | 50,844 |
| 2020-07-27 | $17.43 | $17.93 | $17.36 | $17.86 | $17.28 | 42,083 |
| 2020-07-24 | $17.81 | $17.98 | $17.37 | $17.42 | $16.85 | 42,490 |
| 2020-07-23 | $18.43 | $18.57 | $17.86 | $17.99 | $17.40 | 94,629 |
| 2020-07-22 | $18.40 | $18.89 | $18.33 | $18.49 | $17.89 | 122,275 |
| 2020-07-21 | $18.19 | $18.39 | $17.98 | $18.39 | $17.79 | 98,266 |
| 2020-07-20 | $17.98 | $18.15 | $17.76 | $17.90 | $17.32 | 21,119 |
| 2020-07-17 | $17.28 | $18.25 | $17.28 | $18.15 | $17.56 | 53,330 |
| 2020-07-16 | $18.12 | $18.12 | $17.32 | $17.36 | $16.79 | 83,197 |
| 2020-07-15 | $17.86 | $18.37 | $17.81 | $18.09 | $17.50 | 45,264 |
| 2020-07-14 | $17.43 | $17.54 | $17.21 | $17.45 | $16.88 | 27,267 |
| 2020-07-13 | $17.40 | $17.85 | $17.16 | $17.28 | $16.72 | 32,377 |
| 2020-07-10 | $17.07 | $17.46 | $17.05 | $17.29 | $16.73 | 12,279 |
| 2020-07-09 | $16.93 | $17.00 | $16.58 | $16.89 | $16.34 | 62,873 |
| 2020-07-08 | $17.15 | $17.40 | $16.83 | $17.04 | $16.49 | 24,398 |
| 2020-07-07 | $17.25 | $17.47 | $17.02 | $17.24 | $16.68 | 26,331 |
| 2020-07-06 | $17.47 | $17.56 | $17.09 | $17.43 | $16.86 | 38,554 |
| 2020-07-02 | $17.52 | $17.60 | $17.05 | $17.20 | $16.64 | 27,217 |
| 2020-07-01 | $17.40 | $17.56 | $17.06 | $17.26 | $16.70 | 48,999 |
| 2020-06-30 | $17.16 | $17.58 | $17.06 | $17.38 | $16.81 | 39,341 |
| 2020-06-29 | $16.69 | $17.35 | $16.62 | $17.24 | $16.68 | 56,522 |
| 2020-06-26 | $16.49 | $16.51 | $16.23 | $16.43 | $15.90 | 88,266 |
| 2020-06-25 | $16.16 | $16.74 | $16.00 | $16.67 | $16.13 | 36,933 |
| 2020-06-24 | $16.50 | $16.59 | $16.21 | $16.22 | $15.69 | 41,407 |
| 2020-06-23 | $16.40 | $16.78 | $16.37 | $16.76 | $16.21 | 34,195 |
| 2020-06-22 | $15.89 | $16.34 | $15.87 | $16.30 | $15.77 | 25,086 |
| 2020-06-19 | $15.86 | $16.63 | $15.86 | $16.08 | $15.56 | 72,188 |
| 2020-06-18 | $15.43 | $15.94 | $15.43 | $15.64 | $15.13 | 17,915 |
| 2020-06-17 | $15.54 | $15.67 | $15.37 | $15.62 | $15.11 | 21,440 |
| 2020-06-16 | $16.12 | $16.12 | $15.28 | $15.61 | $15.10 | 25,535 |
| 2020-06-15 | $15.02 | $15.68 | $14.77 | $15.61 | $15.10 | 39,923 |
| 2020-06-12 | $16.20 | $16.20 | $15.15 | $15.47 | $14.97 | 48,717 |
| 2020-06-11 | $16.37 | $16.53 | $15.55 | $15.55 | $15.04 | 84,908 |
| 2020-06-10 | $17.37 | $17.79 | $17.10 | $17.14 | $16.58 | 61,976 |
| 2020-06-09 | $17.06 | $17.57 | $16.35 | $17.44 | $16.87 | 44,973 |
| 2020-06-08 | $17.93 | $18.02 | $17.36 | $17.48 | $16.91 | 52,322 |
| 2020-06-05 | $17.38 | $18.04 | $17.34 | $17.77 | $17.19 | 56,262 |
| 2020-06-04 | $16.74 | $17.22 | $16.26 | $17.13 | $16.57 | 46,964 |
| 2020-06-03 | $15.47 | $16.85 | $15.45 | $16.70 | $16.16 | 70,664 |
| 2020-06-02 | $15.02 | $15.24 | $14.86 | $15.14 | $14.65 | 64,371 |
| 2020-06-01 | $14.79 | $15.10 | $14.79 | $14.92 | $14.43 | 41,512 |
| 2020-05-29 | $14.86 | $15.10 | $14.76 | $14.86 | $14.38 | 146,192 |
| 2020-05-28 | $15.10 | $15.26 | $14.80 | $15.15 | $14.66 | 55,299 |
| 2020-05-27 | $14.83 | $15.11 | $14.59 | $15.06 | $14.57 | 39,402 |
| 2020-05-26 | $13.88 | $14.56 | $13.86 | $14.39 | $13.92 | 42,205 |
| 2020-05-22 | $13.24 | $13.40 | $13.00 | $13.37 | $12.93 | 21,076 |
| 2020-05-21 | $12.92 | $13.20 | $12.82 | $13.15 | $12.72 | 47,912 |
| 2020-05-20 | $12.47 | $13.13 | $12.47 | $12.86 | $12.44 | 32,698 |
| 2020-05-19 | $12.78 | $12.86 | $12.44 | $12.46 | $12.05 | 19,638 |
| 2020-05-18 | $12.31 | $12.98 | $12.31 | $12.96 | $12.54 | 36,751 |
| 2020-05-15 | $12.01 | $12.06 | $11.83 | $11.88 | $11.49 | 38,220 |
| 2020-05-14 | $11.93 | $12.09 | $11.70 | $12.03 | $11.64 | 41,225 |
| 2020-05-13 | $12.34 | $12.36 | $11.78 | $12.24 | $11.84 | 39,472 |
| 2020-05-12 | $12.74 | $12.77 | $12.34 | $12.42 | $12.02 | 88,282 |
| 2020-05-11 | $13.11 | $13.20 | $12.58 | $12.71 | $12.30 | 66,968 |
| 2020-05-08 | $13.32 | $13.62 | $12.93 | $13.21 | $12.78 | 49,607 |
| 2020-05-07 | $13.23 | $13.23 | $12.81 | $12.95 | $12.53 | 43,147 |
| 2020-05-06 | $13.03 | $13.32 | $12.63 | $12.95 | $12.53 | 41,153 |
| 2020-05-05 | $13.17 | $13.82 | $13.01 | $13.07 | $12.64 | 51,495 |
| 2020-05-04 | $13.75 | $13.89 | $13.04 | $13.04 | $12.62 | 52,262 |
| 2020-05-01 | $14.08 | $14.18 | $12.87 | $14.16 | $13.70 | 48,782 |
| 2020-04-30 | $14.43 | $14.43 | $13.84 | $13.93 | $13.48 | 51,458 |
| 2020-04-29 | $14.81 | $14.89 | $14.40 | $14.73 | $14.25 | 72,089 |
| 2020-04-28 | $14.05 | $14.69 | $14.05 | $14.28 | $13.82 | 95,738 |
| 2020-04-27 | $13.07 | $14.01 | $12.90 | $13.93 | $13.48 | 59,509 |
| 2020-04-24 | $13.21 | $13.27 | $12.72 | $12.82 | $12.40 | 33,621 |
| 2020-04-23 | $12.87 | $13.56 | $12.87 | $13.24 | $12.81 | 42,516 |
| 2020-04-22 | $12.53 | $12.97 | $12.34 | $12.85 | $12.43 | 50,904 |
| 2020-04-21 | $12.16 | $12.62 | $11.94 | $12.37 | $11.97 | 69,532 |
| 2020-04-20 | $12.21 | $12.44 | $11.95 | $12.24 | $11.84 | 78,380 |
| 2020-04-17 | $11.95 | $12.47 | $11.68 | $12.37 | $11.97 | 110,147 |
| 2020-04-16 | $11.96 | $11.96 | $11.41 | $11.66 | $11.28 | 83,258 |
| 2020-04-15 | $12.01 | $12.56 | $11.72 | $12.00 | $11.61 | 87,155 |
| 2020-04-14 | $13.11 | $13.37 | $12.05 | $12.18 | $11.78 | 45,718 |
| 2020-04-13 | $12.97 | $13.00 | $12.48 | $12.90 | $12.48 | 26,157 |
| 2020-04-09 | $12.79 | $13.33 | $12.52 | $13.01 | $12.59 | 60,107 |
| 2020-04-08 | $12.66 | $12.86 | $12.35 | $12.63 | $12.22 | 47,344 |
| 2020-04-07 | $12.96 | $13.02 | $12.29 | $12.32 | $11.92 | 48,465 |
| 2020-04-06 | $12.40 | $13.05 | $12.40 | $12.59 | $12.18 | 82,638 |
| 2020-04-03 | $12.64 | $12.71 | $11.67 | $12.01 | $11.62 | 87,295 |
| 2020-04-02 | $12.33 | $13.09 | $12.33 | $12.87 | $12.45 | 70,857 |
| 2020-04-01 | $12.73 | $13.16 | $12.32 | $12.46 | $12.05 | 75,547 |
| 2020-03-31 | $13.27 | $13.93 | $12.53 | $13.10 | $12.67 | 130,339 |
| 2020-03-30 | $12.95 | $13.67 | $12.39 | $13.32 | $12.89 | 72,681 |
| 2020-03-27 | $12.97 | $13.68 | $12.75 | $12.83 | $12.41 | 67,636 |
| 2020-03-26 | $13.05 | $13.79 | $12.32 | $13.45 | $13.01 | 66,326 |
| 2020-03-25 | $12.63 | $14.09 | $12.34 | $12.94 | $12.52 | 55,816 |
| 2020-03-24 | $12.23 | $13.01 | $12.02 | $12.59 | $12.18 | 89,196 |
| 2020-03-23 | $11.30 | $11.87 | $11.02 | $11.60 | $11.22 | 107,352 |
| 2020-03-20 | $11.99 | $12.77 | $11.24 | $11.46 | $11.09 | 94,135 |
| 2020-03-19 | $12.63 | $14.19 | $11.90 | $12.00 | $11.61 | 68,659 |
| 2020-03-18 | $13.80 | $14.54 | $12.36 | $12.68 | $12.27 | 72,891 |
| 2020-03-17 | $12.65 | $14.63 | $12.48 | $14.59 | $14.12 | 87,569 |
| 2020-03-16 | $11.96 | $13.25 | $11.89 | $12.52 | $12.11 | 75,860 |
| 2020-03-13 | $12.34 | $14.91 | $12.34 | $13.03 | $12.61 | 54,919 |
| 2020-03-12 | $13.21 | $13.21 | $11.72 | $11.78 | $11.40 | 91,205 |
| 2020-03-11 | $13.72 | $13.78 | $13.31 | $13.37 | $12.93 | 71,935 |
| 2020-03-10 | $14.40 | $14.71 | $13.80 | $14.16 | $13.70 | 48,993 |
| 2020-03-09 | $14.62 | $14.90 | $13.83 | $13.97 | $13.52 | 66,096 |
| 2020-03-06 | $14.66 | $15.58 | $14.66 | $15.42 | $14.92 | 54,255 |
| 2020-03-05 | $14.98 | $15.15 | $14.67 | $14.81 | $14.33 | 63,590 |
| 2020-03-04 | $15.29 | $15.33 | $15.03 | $15.30 | $14.80 | 49,922 |
| 2020-03-03 | $15.39 | $15.79 | $14.91 | $15.02 | $14.53 | 66,327 |
| 2020-03-02 | $15.45 | $15.50 | $15.07 | $15.39 | $14.89 | 69,247 |
| 2020-02-28 | $15.44 | $15.75 | $15.02 | $15.41 | $14.91 | 58,786 |
| 2020-02-27 | $16.16 | $16.52 | $15.65 | $15.98 | $15.36 | 55,268 |
| 2020-02-26 | $16.76 | $16.99 | $16.31 | $16.37 | $15.73 | 33,207 |
| 2020-02-25 | $17.87 | $17.92 | $16.68 | $16.74 | $16.09 | 53,096 |
| 2020-02-24 | $18.09 | $18.25 | $17.75 | $17.82 | $17.12 | 38,370 |
| 2020-02-21 | $18.91 | $19.06 | $18.63 | $18.72 | $17.99 | 30,565 |
| 2020-02-20 | $18.33 | $19.01 | $18.33 | $18.99 | $18.25 | 51,569 |
| 2020-02-19 | $18.28 | $18.67 | $18.17 | $18.49 | $17.77 | 47,682 |
| 2020-02-18 | $18.29 | $18.45 | $18.10 | $18.29 | $17.57 | 79,306 |
| 2020-02-14 | $18.61 | $18.76 | $18.26 | $18.30 | $17.58 | 60,680 |
| 2020-02-13 | $18.77 | $18.92 | $18.64 | $18.70 | $17.97 | 49,211 |
| 2020-02-12 | $19.11 | $19.21 | $18.79 | $18.93 | $18.19 | 62,941 |
| 2020-02-11 | $19.61 | $19.79 | $18.94 | $18.97 | $18.23 | 55,359 |
| 2020-02-10 | $19.30 | $19.58 | $19.08 | $19.39 | $18.63 | 72,844 |
| 2020-02-07 | $19.09 | $19.84 | $18.58 | $19.10 | $18.35 | 117,895 |
| 2020-02-06 | $17.75 | $18.05 | $17.42 | $17.74 | $17.05 | 97,132 |
| 2020-02-05 | $17.34 | $17.82 | $17.31 | $17.74 | $17.05 | 52,189 |
| 2020-02-04 | $17.31 | $17.33 | $17.03 | $17.09 | $16.42 | 40,220 |
| 2020-02-03 | $17.09 | $17.22 | $16.95 | $17.02 | $16.35 | 47,455 |
| 2020-01-31 | $17.31 | $17.48 | $16.81 | $16.90 | $16.24 | 66,581 |
| 2020-01-30 | $17.41 | $17.43 | $17.18 | $17.38 | $16.70 | 56,116 |
| 2020-01-29 | $17.73 | $17.83 | $17.50 | $17.55 | $16.86 | 83,515 |
| 2020-01-28 | $17.70 | $17.91 | $17.52 | $17.77 | $17.08 | 56,691 |
| 2020-01-27 | $17.89 | $17.90 | $17.54 | $17.65 | $16.96 | 80,099 |
| 2020-01-24 | $18.56 | $18.58 | $17.96 | $17.99 | $17.29 | 73,365 |
| 2020-01-23 | $18.57 | $18.66 | $18.26 | $18.50 | $17.78 | 88,117 |
| 2020-01-22 | $19.03 | $19.08 | $18.56 | $18.60 | $17.87 | 64,463 |
| 2020-01-21 | $19.17 | $19.29 | $18.91 | $18.97 | $18.23 | 85,292 |
| 2020-01-17 | $19.26 | $19.43 | $19.09 | $19.27 | $18.52 | 59,571 |
| 2020-01-16 | $18.91 | $19.47 | $18.91 | $19.25 | $18.50 | 80,450 |
| 2020-01-15 | $18.69 | $19.04 | $18.68 | $18.70 | $17.97 | 98,952 |
| 2020-01-14 | $18.77 | $19.02 | $18.66 | $18.75 | $18.02 | 76,926 |
| 2020-01-13 | $18.84 | $18.85 | $18.55 | $18.69 | $17.96 | 31,008 |
| 2020-01-10 | $19.04 | $19.09 | $18.77 | $18.82 | $18.08 | 39,353 |
| 2020-01-09 | $19.04 | $19.10 | $18.62 | $19.07 | $18.32 | 38,141 |
| 2020-01-08 | $18.65 | $19.08 | $18.65 | $18.95 | $18.21 | 46,028 |
| 2020-01-07 | $18.64 | $19.00 | $18.46 | $18.72 | $17.99 | 65,691 |
| 2020-01-06 | $18.58 | $18.79 | $18.38 | $18.73 | $18.00 | 77,005 |
| 2020-01-03 | $18.27 | $18.70 | $18.26 | $18.66 | $17.93 | 88,331 |
| 2020-01-02 | $18.96 | $18.96 | $18.33 | $18.51 | $17.79 | 79,528 |
| 2019-12-31 | $18.75 | $19.15 | $18.75 | $18.96 | $18.22 | 145,520 |
| 2019-12-30 | $19.17 | $19.17 | $18.75 | $18.90 | $18.16 | 61,063 |
| 2019-12-27 | $19.31 | $19.31 | $18.98 | $19.08 | $18.33 | 50,231 |
| 2019-12-26 | $19.44 | $19.44 | $19.03 | $19.22 | $18.47 | 54,745 |
| 2019-12-24 | $19.19 | $19.48 | $19.08 | $19.44 | $18.68 | 22,504 |
| 2019-12-23 | $19.00 | $19.37 | $18.95 | $19.20 | $18.45 | 66,459 |
| 2019-12-20 | $19.13 | $19.17 | $18.74 | $18.96 | $18.22 | 149,789 |
| 2019-12-19 | $19.39 | $19.53 | $19.17 | $19.22 | $18.47 | 60,925 |
| 2019-12-18 | $19.58 | $19.75 | $19.30 | $19.47 | $18.71 | 80,170 |
| 2019-12-17 | $19.41 | $19.55 | $19.05 | $19.51 | $18.75 | 138,093 |
| 2019-12-16 | $19.25 | $19.64 | $19.07 | $19.43 | $18.67 | 118,349 |
| 2019-12-13 | $18.93 | $19.11 | $18.62 | $19.04 | $18.30 | 121,769 |
| 2019-12-12 | $18.94 | $19.23 | $18.72 | $18.86 | $18.12 | 75,081 |
| 2019-12-11 | $18.69 | $19.11 | $18.40 | $18.96 | $18.22 | 55,821 |
| 2019-12-10 | $18.99 | $19.04 | $18.53 | $18.65 | $17.92 | 56,026 |
| 2019-12-09 | $18.79 | $19.18 | $18.60 | $18.98 | $18.24 | 47,213 |
| 2019-12-06 | $18.96 | $19.11 | $18.79 | $18.83 | $18.09 | 39,042 |
| 2019-12-05 | $18.78 | $18.92 | $18.46 | $18.80 | $18.06 | 44,885 |
| 2019-12-04 | $18.98 | $19.09 | $18.54 | $18.75 | $18.02 | 51,462 |
| 2019-12-03 | $19.10 | $19.22 | $18.55 | $18.67 | $17.94 | 48,832 |
| 2019-12-02 | $19.92 | $20.23 | $19.15 | $19.20 | $18.45 | 60,232 |
| 2019-11-29 | $19.80 | $20.06 | $19.58 | $19.94 | $19.16 | 27,108 |
| 2019-11-27 | $20.80 | $20.84 | $19.60 | $19.74 | $18.87 | 94,572 |
| 2019-11-26 | $20.57 | $20.89 | $20.43 | $20.75 | $19.83 | 55,708 |
| 2019-11-25 | $19.87 | $20.79 | $19.33 | $20.65 | $19.74 | 103,367 |
| 2019-11-22 | $19.54 | $19.88 | $19.44 | $19.82 | $18.95 | 36,273 |
| 2019-11-21 | $19.93 | $20.12 | $19.40 | $19.42 | $18.56 | 48,031 |
| 2019-11-20 | $20.02 | $20.34 | $19.75 | $19.82 | $18.95 | 53,828 |
| 2019-11-19 | $20.79 | $20.82 | $20.11 | $20.14 | $19.25 | 62,030 |
| 2019-11-18 | $20.91 | $20.95 | $20.57 | $20.88 | $19.96 | 59,883 |
| 2019-11-15 | $21.16 | $21.16 | $20.88 | $20.88 | $19.96 | 150,181 |
| 2019-11-14 | $20.71 | $21.13 | $20.69 | $21.04 | $20.11 | 61,927 |
| 2019-11-13 | $21.00 | $21.12 | $20.67 | $20.81 | $19.89 | 68,393 |
| 2019-11-12 | $20.95 | $21.40 | $20.84 | $21.17 | $20.24 | 63,310 |
| 2019-11-11 | $21.01 | $21.29 | $20.16 | $20.99 | $20.06 | 130,208 |
| 2019-11-08 | $20.74 | $21.25 | $20.45 | $21.23 | $20.29 | 101,906 |
| 2019-11-07 | $20.59 | $21.00 | $20.45 | $20.87 | $19.95 | 69,597 |
| 2019-11-06 | $20.04 | $20.61 | $19.85 | $20.47 | $19.57 | 80,953 |
| 2019-11-05 | $19.67 | $20.37 | $19.65 | $20.07 | $19.18 | 70,013 |
| 2019-11-04 | $19.19 | $19.73 | $19.18 | $19.66 | $18.79 | 108,500 |
| 2019-11-01 | $19.02 | $19.25 | $18.66 | $19.01 | $18.17 | 91,009 |
| 2019-10-31 | $18.85 | $19.00 | $18.22 | $18.86 | $18.03 | 99,634 |
| 2019-10-30 | $18.91 | $18.98 | $18.40 | $18.83 | $18.00 | 121,718 |
| 2019-10-29 | $18.31 | $18.82 | $17.88 | $18.80 | $17.97 | 193,689 |
| 2019-10-28 | $20.20 | $20.26 | $18.13 | $18.55 | $17.73 | 192,122 |
| 2019-10-25 | $22.52 | $23.50 | $19.78 | $20.14 | $19.25 | 186,634 |
| 2019-10-24 | $25.45 | $25.67 | $24.88 | $25.19 | $24.08 | 48,259 |
| 2019-10-23 | $25.06 | $25.58 | $24.96 | $25.43 | $24.31 | 33,802 |
| 2019-10-22 | $25.01 | $25.35 | $24.68 | $25.12 | $24.01 | 38,624 |
| 2019-10-21 | $24.92 | $25.36 | $24.79 | $24.96 | $23.86 | 53,167 |
| 2019-10-18 | $24.92 | $25.16 | $24.67 | $24.77 | $23.68 | 49,263 |
| 2019-10-17 | $24.93 | $25.31 | $24.71 | $24.92 | $23.82 | 35,568 |
| 2019-10-16 | $24.29 | $24.90 | $24.29 | $24.80 | $23.71 | 42,314 |
| 2019-10-15 | $24.45 | $24.69 | $24.16 | $24.39 | $23.31 | 39,991 |
| 2019-10-14 | $23.86 | $24.40 | $23.81 | $24.22 | $23.15 | 33,314 |
| 2019-10-11 | $23.71 | $24.52 | $23.71 | $24.15 | $23.08 | 39,672 |
| 2019-10-10 | $23.15 | $23.40 | $22.92 | $23.30 | $22.27 | 39,050 |
| 2019-10-09 | $22.81 | $23.17 | $22.68 | $23.03 | $22.01 | 47,509 |
| 2019-10-08 | $22.86 | $23.04 | $22.59 | $22.70 | $21.70 | 74,067 |
| 2019-10-07 | $22.93 | $23.18 | $22.70 | $23.04 | $22.02 | 61,419 |
| 2019-10-04 | $23.19 | $23.19 | $22.63 | $23.04 | $22.02 | 45,485 |
| 2019-10-03 | $23.09 | $23.34 | $22.70 | $23.02 | $22.00 | 56,752 |
| 2019-10-02 | $22.99 | $23.26 | $22.80 | $23.23 | $22.20 | 80,589 |
| 2019-10-01 | $23.44 | $24.05 | $22.85 | $23.15 | $22.13 | 84,401 |
| 2019-09-30 | $23.49 | $23.69 | $23.14 | $23.28 | $22.25 | 114,989 |
| 2019-09-27 | $24.00 | $24.18 | $23.14 | $23.30 | $22.27 | 129,395 |
| 2019-09-26 | $24.21 | $24.42 | $23.89 | $24.03 | $22.97 | 112,942 |
| 2019-09-25 | $24.09 | $24.92 | $24.05 | $24.24 | $23.17 | 95,596 |
| 2019-09-24 | $24.39 | $24.53 | $23.77 | $24.00 | $22.94 | 130,671 |
| 2019-09-23 | $24.53 | $24.53 | $23.90 | $24.25 | $23.18 | 90,397 |
| 2019-09-20 | $23.95 | $24.63 | $23.95 | $24.47 | $23.39 | 135,642 |
| 2019-09-19 | $25.36 | $25.49 | $23.88 | $24.02 | $22.96 | 208,651 |
| 2019-09-18 | $25.87 | $27.49 | $25.73 | $26.27 | $25.11 | 178,015 |
| 2019-09-17 | $24.92 | $26.13 | $24.37 | $25.93 | $24.79 | 154,395 |
| 2019-09-16 | $22.36 | $24.82 | $22.34 | $24.70 | $23.61 | 103,637 |
| 2019-09-13 | $22.50 | $22.75 | $22.25 | $22.38 | $21.39 | 115,891 |
| 2019-09-12 | $22.93 | $22.96 | $22.30 | $22.39 | $21.40 | 97,534 |
| 2019-09-11 | $22.86 | $22.99 | $22.34 | $22.93 | $21.92 | 80,742 |
| 2019-09-10 | $22.20 | $22.84 | $22.02 | $22.73 | $21.73 | 77,738 |
| 2019-09-09 | $21.38 | $22.77 | $21.38 | $22.41 | $21.42 | 123,971 |
| 2019-09-06 | $21.74 | $21.89 | $21.15 | $21.39 | $20.45 | 51,368 |
| 2019-09-05 | $20.93 | $21.81 | $20.93 | $21.53 | $20.58 | 90,379 |
| 2019-09-04 | $20.96 | $21.17 | $20.70 | $20.75 | $19.83 | 69,905 |
| 2019-09-03 | $20.81 | $21.27 | $20.57 | $20.77 | $19.85 | 81,806 |
| 2019-08-30 | $20.86 | $21.16 | $20.65 | $20.95 | $20.03 | 88,878 |
| 2019-08-29 | $20.40 | $20.99 | $20.36 | $20.81 | $19.89 | 86,373 |
| 2019-08-28 | $19.46 | $20.54 | $19.43 | $20.44 | $19.44 | 88,887 |
| 2019-08-27 | $19.53 | $19.62 | $18.93 | $19.20 | $18.26 | 54,555 |
| 2019-08-26 | $19.35 | $19.62 | $19.00 | $19.48 | $18.53 | 31,014 |
| 2019-08-23 | $20.02 | $20.50 | $18.92 | $19.06 | $18.13 | 43,195 |
| 2019-08-22 | $20.00 | $20.56 | $19.66 | $20.12 | $19.14 | 78,093 |
| 2019-08-21 | $19.99 | $20.03 | $19.69 | $19.87 | $18.90 | 25,207 |
| 2019-08-20 | $19.84 | $20.02 | $19.67 | $19.70 | $18.74 | 19,632 |
| 2019-08-19 | $20.20 | $20.20 | $19.77 | $19.85 | $18.88 | 58,426 |
| 2019-08-16 | $19.16 | $20.05 | $19.16 | $20.01 | $19.03 | 62,871 |
| 2019-08-15 | $19.54 | $19.68 | $18.78 | $19.03 | $18.10 | 42,698 |
| 2019-08-14 | $20.06 | $20.16 | $19.39 | $19.62 | $18.66 | 48,381 |
| 2019-08-13 | $20.18 | $21.02 | $20.11 | $20.23 | $19.24 | 33,187 |
| 2019-08-12 | $20.26 | $20.31 | $20.04 | $20.25 | $19.26 | 31,776 |
| 2019-08-09 | $20.63 | $20.70 | $20.11 | $20.43 | $19.43 | 44,073 |
| 2019-08-08 | $20.26 | $20.78 | $20.26 | $20.69 | $19.68 | 42,843 |
| 2019-08-07 | $20.03 | $20.27 | $19.94 | $20.19 | $19.20 | 54,259 |
| 2019-08-06 | $20.32 | $20.61 | $19.81 | $20.30 | $19.31 | 91,903 |
| 2019-08-05 | $20.94 | $21.30 | $19.98 | $20.16 | $19.17 | 112,177 |
| 2019-08-02 | $21.00 | $21.00 | $19.98 | $20.62 | $19.61 | 80,788 |
| 2019-08-01 | $19.85 | $20.16 | $19.62 | $19.83 | $18.76 | 71,320 |
| 2019-07-31 | $20.35 | $20.71 | $19.63 | $19.69 | $18.63 | 58,601 |
| 2019-07-30 | $20.50 | $20.59 | $20.06 | $20.50 | $19.40 | 49,502 |
| 2019-07-29 | $20.71 | $21.48 | $20.24 | $20.28 | $19.19 | 45,216 |
| 2019-07-26 | $21.06 | $21.06 | $19.58 | $20.90 | $19.78 | 67,966 |
| 2019-07-25 | $22.50 | $22.50 | $21.27 | $21.61 | $20.45 | 34,470 |
| 2019-07-24 | $21.69 | $22.51 | $21.69 | $22.50 | $21.29 | 25,027 |
| 2019-07-23 | $21.41 | $21.97 | $19.24 | $21.94 | $20.76 | 34,771 |
| 2019-07-22 | $21.72 | $21.88 | $21.36 | $21.41 | $20.26 | 117,954 |
| 2019-07-19 | $21.45 | $21.94 | $21.14 | $21.66 | $20.50 | 32,869 |
| 2019-07-18 | $21.49 | $21.67 | $21.19 | $21.53 | $20.37 | 31,475 |
| 2019-07-17 | $21.99 | $21.99 | $21.37 | $21.45 | $20.30 | 75,893 |
| 2019-07-16 | $21.66 | $22.51 | $21.66 | $21.96 | $20.78 | 45,705 |
| 2019-07-15 | $21.23 | $21.69 | $20.99 | $21.68 | $20.51 | 36,109 |
| 2019-07-12 | $21.04 | $21.60 | $21.04 | $21.40 | $20.25 | 34,411 |
| 2019-07-11 | $21.59 | $21.59 | $20.75 | $20.97 | $19.84 | 48,816 |
| 2019-07-10 | $22.72 | $22.72 | $21.44 | $21.59 | $20.43 | 33,863 |
| 2019-07-09 | $22.54 | $22.62 | $22.28 | $22.62 | $21.40 | 44,372 |
| 2019-07-08 | $22.50 | $22.76 | $22.28 | $22.49 | $21.28 | 53,767 |
| 2019-07-05 | $22.32 | $22.71 | $22.22 | $22.70 | $21.48 | 57,964 |
| 2019-07-03 | $22.60 | $22.78 | $22.27 | $22.34 | $21.14 | 27,047 |
| 2019-07-02 | $22.91 | $22.91 | $21.63 | $22.57 | $21.36 | 53,876 |
| 2019-07-01 | $22.96 | $23.02 | $22.50 | $22.96 | $21.73 | 67,114 |
| 2019-06-28 | $21.93 | $22.64 | $21.80 | $22.47 | $21.26 | 90,136 |
| 2019-06-27 | $21.85 | $22.47 | $21.85 | $22.01 | $20.83 | 89,604 |
| 2019-06-26 | $21.57 | $22.01 | $21.16 | $21.84 | $20.67 | 37,953 |
| 2019-06-25 | $21.40 | $21.63 | $21.07 | $21.48 | $20.33 | 81,244 |
| 2019-06-24 | $21.48 | $22.03 | $21.08 | $21.28 | $20.14 | 96,249 |
| 2019-06-21 | $21.10 | $21.53 | $20.70 | $21.31 | $20.16 | 84,851 |
| 2019-06-20 | $21.01 | $21.79 | $21.00 | $21.24 | $20.10 | 54,441 |
| 2019-06-19 | $20.83 | $21.03 | $20.40 | $20.86 | $19.74 | 69,377 |
| 2019-06-18 | $20.59 | $21.02 | $20.30 | $20.81 | $19.69 | 65,054 |
| 2019-06-17 | $20.38 | $20.62 | $20.32 | $20.41 | $19.31 | 53,011 |
| 2019-06-14 | $20.32 | $20.37 | $20.01 | $20.21 | $19.12 | 39,442 |
| 2019-06-13 | $19.39 | $20.53 | $19.39 | $20.29 | $19.20 | 70,645 |
| 2019-06-12 | $19.20 | $19.48 | $19.15 | $19.29 | $18.25 | 82,365 |
| 2019-06-11 | $19.39 | $19.58 | $19.17 | $19.27 | $18.23 | 98,751 |
| 2019-06-10 | $18.88 | $19.64 | $18.88 | $19.21 | $18.18 | 38,055 |
| 2019-06-07 | $18.41 | $19.23 | $18.39 | $19.02 | $18.00 | 60,957 |
| 2019-06-06 | $18.19 | $18.44 | $17.86 | $18.31 | $17.33 | 116,057 |
| 2019-06-05 | $18.85 | $19.08 | $18.15 | $18.23 | $17.25 | 64,257 |
| 2019-06-04 | $18.86 | $19.13 | $18.50 | $18.77 | $17.76 | 114,774 |
| 2019-06-03 | $18.77 | $19.03 | $18.34 | $18.58 | $17.58 | 69,638 |
| 2019-05-31 | $19.19 | $19.57 | $18.34 | $18.87 | $17.86 | 51,740 |
| 2019-05-30 | $20.10 | $20.86 | $19.43 | $19.48 | $18.43 | 51,142 |
| 2019-05-29 | $20.08 | $20.38 | $19.66 | $20.05 | $18.97 | 66,433 |
| 2019-05-28 | $20.14 | $20.27 | $19.77 | $20.22 | $19.13 | 114,097 |
| 2019-05-24 | $21.01 | $21.01 | $19.80 | $20.05 | $18.97 | 99,701 |
| 2019-05-23 | $21.33 | $21.44 | $20.67 | $20.84 | $19.72 | 76,157 |
| 2019-05-22 | $21.90 | $21.94 | $21.36 | $21.58 | $20.42 | 71,312 |
| 2019-05-21 | $21.78 | $22.30 | $21.71 | $22.05 | $20.86 | 64,505 |
| 2019-05-20 | $21.50 | $22.43 | $21.18 | $21.78 | $20.61 | 71,359 |
| 2019-05-17 | $22.16 | $22.42 | $21.48 | $21.50 | $20.34 | 64,069 |
| 2019-05-16 | $22.68 | $22.98 | $22.07 | $22.19 | $21.00 | 55,271 |
| 2019-05-15 | $22.31 | $22.98 | $22.31 | $22.84 | $21.61 | 48,496 |
| 2019-05-14 | $22.06 | $22.97 | $21.73 | $22.49 | $21.28 | 68,181 |
| 2019-05-13 | $22.30 | $22.81 | $21.54 | $21.94 | $20.76 | 88,767 |
| 2019-05-10 | $23.11 | $23.26 | $22.65 | $22.87 | $21.64 | 49,539 |
| 2019-05-09 | $23.10 | $23.43 | $22.88 | $23.30 | $22.05 | 29,217 |
| 2019-05-08 | $23.61 | $23.61 | $23.10 | $23.19 | $21.94 | 44,797 |
| 2019-05-07 | $23.41 | $23.76 | $23.10 | $23.69 | $22.42 | 30,959 |
| 2019-05-06 | $22.89 | $23.78 | $22.89 | $23.77 | $22.49 | 32,297 |
| 2019-05-03 | $23.16 | $23.49 | $22.63 | $23.13 | $21.89 | 69,627 |
| 2019-05-02 | $23.65 | $23.87 | $23.04 | $23.26 | $21.91 | 35,015 |
| 2019-05-01 | $24.43 | $24.43 | $23.21 | $23.65 | $22.28 | 68,279 |
| 2019-04-30 | $24.67 | $25.15 | $24.05 | $24.42 | $23.00 | 108,698 |
| 2019-04-29 | $23.13 | $24.04 | $22.95 | $23.80 | $22.42 | 70,219 |
| 2019-04-26 | $22.41 | $23.07 | $22.00 | $22.79 | $21.47 | 58,040 |
| 2019-04-25 | $22.45 | $23.87 | $22.06 | $22.06 | $20.78 | 72,059 |
| 2019-04-24 | $22.22 | $22.88 | $22.22 | $22.47 | $21.17 | 24,767 |
| 2019-04-23 | $22.40 | $22.47 | $22.08 | $22.20 | $20.91 | 60,137 |
| 2019-04-22 | $22.19 | $22.70 | $22.05 | $22.23 | $20.94 | 30,052 |
| 2019-04-18 | $22.19 | $22.48 | $21.90 | $22.30 | $21.01 | 20,889 |
| 2019-04-17 | $21.93 | $22.27 | $21.76 | $22.19 | $20.90 | 34,273 |
| 2019-04-16 | $21.84 | $22.12 | $21.62 | $21.99 | $20.71 | 24,940 |
| 2019-04-15 | $22.06 | $22.21 | $21.63 | $21.77 | $20.51 | 36,035 |
| 2019-04-12 | $21.83 | $22.19 | $21.83 | $22.05 | $20.77 | 34,261 |
| 2019-04-11 | $21.26 | $21.80 | $20.76 | $21.71 | $20.45 | 33,111 |
| 2019-04-10 | $20.82 | $21.33 | $20.65 | $21.25 | $20.02 | 26,712 |
| 2019-04-09 | $20.68 | $20.86 | $20.53 | $20.70 | $19.50 | 30,834 |
| 2019-04-08 | $20.63 | $20.93 | $20.57 | $20.78 | $19.57 | 27,145 |
| 2019-04-05 | $20.97 | $21.24 | $20.61 | $20.82 | $19.61 | 31,466 |
| 2019-04-04 | $20.83 | $21.09 | $20.62 | $20.95 | $19.73 | 24,426 |
| 2019-04-03 | $20.73 | $21.00 | $20.52 | $20.76 | $19.56 | 93,217 |
| 2019-04-02 | $20.40 | $20.64 | $20.10 | $20.57 | $19.38 | 33,407 |
| 2019-04-01 | $19.85 | $20.58 | $19.76 | $20.39 | $19.21 | 52,707 |
| 2019-03-29 | $19.63 | $19.99 | $19.43 | $19.68 | $18.54 | 145,976 |
| 2019-03-28 | $19.57 | $19.72 | $19.30 | $19.48 | $18.35 | 27,228 |
| 2019-03-27 | $19.54 | $19.81 | $19.35 | $19.51 | $18.38 | 27,504 |
| 2019-03-26 | $19.35 | $19.78 | $19.31 | $19.54 | $18.41 | 45,771 |
| 2019-03-25 | $18.43 | $19.62 | $18.41 | $19.33 | $18.21 | 88,773 |
| 2019-03-22 | $19.06 | $19.10 | $18.34 | $18.34 | $17.28 | 68,355 |
| 2019-03-21 | $20.00 | $20.27 | $19.02 | $19.21 | $18.10 | 130,540 |
| 2019-03-20 | $20.27 | $21.10 | $19.63 | $20.01 | $18.85 | 29,807 |
| 2019-03-19 | $21.41 | $21.41 | $20.27 | $20.29 | $19.11 | 33,551 |
| 2019-03-18 | $21.25 | $21.57 | $21.00 | $21.40 | $20.16 | 18,792 |
| 2019-03-15 | $21.33 | $22.28 | $21.07 | $21.25 | $20.02 | 153,618 |
| 2019-03-14 | $21.25 | $21.43 | $21.05 | $21.21 | $19.98 | 22,769 |
| 2019-03-13 | $21.00 | $21.51 | $20.92 | $21.26 | $20.03 | 15,664 |
| 2019-03-12 | $21.04 | $21.49 | $20.81 | $20.90 | $19.69 | 43,264 |
| 2019-03-11 | $20.48 | $21.09 | $19.52 | $21.04 | $19.82 | 44,070 |
| 2019-03-08 | $20.37 | $20.80 | $20.24 | $20.41 | $19.23 | 40,140 |
| 2019-03-07 | $20.34 | $20.95 | $20.21 | $20.51 | $19.32 | 29,514 |
| 2019-03-06 | $21.19 | $21.19 | $20.36 | $20.46 | $19.27 | 31,286 |
| 2019-03-05 | $22.12 | $22.12 | $21.06 | $21.20 | $19.97 | 35,665 |
| 2019-03-04 | $22.13 | $22.44 | $21.54 | $21.58 | $20.33 | 27,576 |
| 2019-03-01 | $22.02 | $22.29 | $21.93 | $22.02 | $20.74 | 35,733 |
| 2019-02-28 | $22.10 | $22.39 | $21.95 | $22.15 | $20.77 | 39,084 |
| 2019-02-27 | $22.30 | $22.31 | $21.94 | $22.18 | $20.79 | 43,219 |
| 2019-02-26 | $22.64 | $22.69 | $22.01 | $22.30 | $20.91 | 41,716 |
| 2019-02-25 | $22.84 | $22.96 | $22.56 | $22.63 | $21.22 | 37,567 |
| 2019-02-22 | $22.85 | $23.25 | $22.11 | $22.54 | $21.13 | 72,603 |
| 2019-02-21 | $23.66 | $23.66 | $22.84 | $23.56 | $22.09 | 27,496 |
| 2019-02-20 | $23.39 | $23.75 | $23.02 | $23.56 | $22.09 | 42,819 |
| 2019-02-19 | $22.78 | $23.36 | $22.78 | $23.36 | $21.90 | 41,065 |
| 2019-02-15 | $22.49 | $22.86 | $22.38 | $22.80 | $21.38 | 38,198 |
| 2019-02-14 | $22.10 | $22.60 | $22.06 | $22.42 | $21.02 | 37,603 |
| 2019-02-13 | $21.87 | $22.33 | $21.74 | $22.25 | $20.86 | 30,494 |
| 2019-02-12 | $21.67 | $22.14 | $21.44 | $21.81 | $20.45 | 22,060 |
| 2019-02-11 | $21.41 | $21.57 | $20.96 | $21.52 | $20.18 | 29,208 |
| 2019-02-08 | $21.43 | $21.59 | $20.87 | $21.38 | $20.04 | 47,598 |
| 2019-02-07 | $21.39 | $21.86 | $21.22 | $21.52 | $20.18 | 44,360 |
| 2019-02-06 | $21.70 | $21.74 | $21.36 | $21.57 | $20.22 | 34,161 |
| 2019-02-05 | $20.75 | $22.21 | $20.75 | $21.66 | $20.31 | 95,108 |
| 2019-02-04 | $20.55 | $20.65 | $20.13 | $20.55 | $19.27 | 24,511 |
| 2019-02-01 | $20.32 | $20.68 | $20.04 | $20.54 | $19.26 | 27,684 |
| 2019-01-31 | $20.45 | $20.65 | $20.22 | $20.38 | $19.11 | 24,684 |
| 2019-01-30 | $20.25 | $20.60 | $20.02 | $20.44 | $19.16 | 21,558 |
| 2019-01-29 | $20.55 | $20.57 | $20.14 | $20.26 | $18.99 | 44,192 |
| 2019-01-28 | $20.46 | $20.70 | $19.98 | $20.42 | $19.14 | 136,783 |
| 2019-01-25 | $20.31 | $21.07 | $20.14 | $20.65 | $19.36 | 36,942 |
| 2019-01-24 | $20.43 | $20.62 | $20.05 | $20.27 | $19.00 | 171,065 |
| 2019-01-23 | $20.47 | $20.92 | $20.20 | $20.43 | $19.15 | 44,445 |
| 2019-01-22 | $20.73 | $20.73 | $19.79 | $20.33 | $19.06 | 155,163 |
| 2019-01-18 | $20.37 | $20.87 | $20.14 | $20.71 | $19.42 | 47,988 |
| 2019-01-17 | $19.25 | $20.34 | $19.20 | $20.20 | $18.94 | 50,864 |
| 2019-01-16 | $19.28 | $19.90 | $19.10 | $19.34 | $18.13 | 49,723 |
| 2019-01-15 | $19.58 | $19.81 | $18.94 | $19.35 | $18.14 | 41,609 |
| 2019-01-14 | $20.29 | $20.36 | $19.61 | $19.68 | $18.45 | 40,416 |
| 2019-01-11 | $20.01 | $20.41 | $19.75 | $20.37 | $19.10 | 48,027 |
| 2019-01-10 | $20.59 | $20.62 | $20.06 | $20.10 | $18.84 | 49,762 |
| 2019-01-09 | $20.05 | $20.86 | $19.79 | $20.74 | $19.44 | 53,450 |
| 2019-01-08 | $19.36 | $20.18 | $19.36 | $20.11 | $18.85 | 82,038 |
| 2019-01-07 | $18.54 | $19.31 | $18.54 | $19.22 | $18.02 | 78,909 |
| 2019-01-04 | $18.26 | $19.01 | $18.08 | $18.54 | $17.38 | 48,338 |
| 2019-01-03 | $18.65 | $18.65 | $17.57 | $18.13 | $17.00 | 48,130 |
| 2019-01-02 | $17.76 | $18.86 | $17.76 | $18.82 | $17.64 | 63,704 |
| 2018-12-31 | $18.34 | $18.58 | $17.87 | $18.09 | $16.96 | 72,775 |
| 2018-12-28 | $18.50 | $18.75 | $18.10 | $18.20 | $17.06 | 33,352 |
| 2018-12-27 | $18.45 | $18.61 | $17.71 | $18.52 | $17.36 | 42,985 |
| 2018-12-26 | $17.76 | $18.71 | $17.40 | $18.58 | $17.42 | 110,686 |
| 2018-12-24 | $18.06 | $18.26 | $17.66 | $17.75 | $16.64 | 39,578 |
| 2018-12-21 | $18.55 | $18.92 | $18.12 | $18.41 | $17.26 | 157,305 |
| 2018-12-20 | $19.20 | $19.67 | $18.51 | $18.69 | $17.52 | 116,089 |
| 2018-12-19 | $19.35 | $19.88 | $18.69 | $19.15 | $17.95 | 72,215 |
| 2018-12-18 | $19.21 | $19.90 | $18.99 | $19.35 | $18.14 | 60,462 |
| 2018-12-17 | $18.93 | $19.50 | $18.30 | $19.12 | $17.93 | 82,268 |
| 2018-12-14 | $19.22 | $19.48 | $18.71 | $18.90 | $17.72 | 49,091 |
| 2018-12-13 | $20.25 | $20.25 | $19.15 | $19.46 | $18.24 | 55,107 |
| 2018-12-12 | $21.03 | $21.07 | $20.23 | $20.29 | $19.02 | 35,762 |
| 2018-12-11 | $21.10 | $21.33 | $20.40 | $20.76 | $19.46 | 49,147 |
| 2018-12-10 | $20.62 | $20.96 | $20.08 | $20.89 | $19.58 | 48,611 |
| 2018-12-07 | $21.58 | $21.97 | $20.65 | $20.83 | $19.53 | 70,897 |
| 2018-12-06 | $21.09 | $21.91 | $20.80 | $21.56 | $20.21 | 116,945 |
| 2018-12-04 | $23.43 | $23.44 | $21.27 | $21.39 | $20.05 | 76,085 |
| 2018-12-03 | $23.63 | $23.69 | $22.92 | $23.64 | $22.16 | 63,531 |
| 2018-11-30 | $23.23 | $24.09 | $22.88 | $23.37 | $21.91 | 42,111 |
| 2018-11-29 | $24.07 | $24.10 | $22.92 | $23.33 | $21.87 | 61,754 |
| 2018-11-28 | $23.07 | $24.23 | $22.46 | $24.04 | $22.54 | 54,620 |
| 2018-11-27 | $23.43 | $23.55 | $22.89 | $23.05 | $21.61 | 29,836 |
| 2018-11-26 | $24.13 | $24.31 | $23.37 | $23.56 | $22.09 | 36,252 |
| 2018-11-23 | $24.08 | $24.17 | $23.82 | $23.95 | $22.45 | 14,985 |
| 2018-11-21 | $23.46 | $24.34 | $22.69 | $24.14 | $22.63 | 50,397 |
| 2018-11-20 | $23.92 | $24.12 | $22.60 | $23.32 | $21.86 | 91,009 |
| 2018-11-19 | $24.27 | $24.36 | $23.24 | $24.07 | $22.57 | 112,482 |
| 2018-11-16 | $24.71 | $24.90 | $23.53 | $24.73 | $23.18 | 130,777 |
| 2018-11-15 | $24.99 | $25.23 | $24.31 | $24.90 | $23.34 | 58,380 |
| 2018-11-14 | $25.48 | $25.95 | $24.90 | $25.22 | $23.64 | 87,849 |
| 2018-11-13 | $25.98 | $26.09 | $25.30 | $25.44 | $23.85 | 31,199 |
| 2018-11-12 | $26.41 | $26.76 | $25.80 | $25.92 | $24.30 | 49,413 |
| 2018-11-09 | $26.90 | $27.01 | $26.31 | $26.43 | $24.78 | 30,090 |
| 2018-11-08 | $27.09 | $27.22 | $26.73 | $27.01 | $25.32 | 33,742 |
| 2018-11-07 | $26.47 | $27.36 | $26.41 | $27.22 | $25.52 | 93,096 |
| 2018-11-06 | $26.53 | $26.96 | $26.23 | $26.41 | $24.76 | 89,833 |
| 2018-11-05 | $27.35 | $27.35 | $26.44 | $26.61 | $24.95 | 69,852 |
| 2018-11-02 | $27.51 | $27.92 | $27.12 | $27.40 | $25.69 | 58,676 |
| 2018-11-01 | $27.30 | $27.73 | $27.11 | $27.47 | $25.65 | 67,222 |
| 2018-10-31 | $27.27 | $27.35 | $26.50 | $27.17 | $25.37 | 72,823 |
| 2018-10-30 | $26.09 | $27.12 | $25.96 | $26.95 | $25.17 | 83,596 |
| 2018-10-29 | $28.30 | $28.53 | $25.75 | $26.09 | $24.37 | 197,081 |
| 2018-10-26 | $28.35 | $30.73 | $27.56 | $28.14 | $26.28 | 91,528 |
| 2018-10-25 | $29.43 | $30.64 | $29.43 | $30.17 | $28.18 | 67,407 |
| 2018-10-24 | $30.41 | $30.74 | $29.43 | $29.52 | $27.57 | 57,862 |
| 2018-10-23 | $30.32 | $30.63 | $28.58 | $30.42 | $28.41 | 129,974 |
| 2018-10-22 | $30.62 | $31.09 | $30.49 | $30.84 | $28.80 | 74,755 |
| 2018-10-19 | $31.23 | $31.40 | $30.42 | $30.58 | $28.56 | 62,724 |
| 2018-10-18 | $34.37 | $34.37 | $31.14 | $31.17 | $29.11 | 188,315 |
| 2018-10-17 | $35.13 | $35.22 | $34.02 | $34.62 | $32.33 | 62,528 |
| 2018-10-16 | $33.81 | $35.86 | $33.62 | $34.87 | $32.57 | 74,394 |
| 2018-10-15 | $33.22 | $34.06 | $33.07 | $33.60 | $31.38 | 107,605 |
| 2018-10-12 | $33.87 | $34.47 | $32.27 | $33.20 | $31.01 | 66,372 |
| 2018-10-11 | $34.13 | $34.82 | $33.02 | $33.38 | $31.17 | 109,862 |
| 2018-10-10 | $35.79 | $36.16 | $34.41 | $34.43 | $32.15 | 74,714 |
| 2018-10-09 | $36.10 | $36.48 | $35.71 | $35.88 | $33.51 | 152,719 |
| 2018-10-08 | $36.14 | $36.68 | $35.54 | $36.13 | $33.74 | 43,587 |
| 2018-10-05 | $36.19 | $36.65 | $35.40 | $36.21 | $33.82 | 57,639 |
| 2018-10-04 | $36.67 | $36.98 | $35.78 | $36.09 | $33.71 | 49,389 |
| 2018-10-03 | $36.15 | $36.78 | $35.92 | $36.63 | $34.21 | 49,137 |
| 2018-10-02 | $36.42 | $36.72 | $36.00 | $36.06 | $33.68 | 62,843 |
| 2018-10-01 | $37.05 | $37.45 | $36.36 | $36.51 | $34.10 | 63,291 |
| 2018-09-28 | $36.40 | $37.05 | $36.20 | $36.80 | $34.37 | 46,201 |
| 2018-09-27 | $36.85 | $36.90 | $36.38 | $36.60 | $34.18 | 88,524 |
| 2018-09-26 | $36.90 | $37.13 | $36.30 | $36.75 | $34.32 | 67,645 |
| 2018-09-25 | $36.45 | $37.15 | $36.13 | $36.75 | $34.32 | 62,454 |
| 2018-09-24 | $35.95 | $36.45 | $35.85 | $36.30 | $33.90 | 52,458 |
| 2018-09-21 | $36.30 | $36.74 | $35.90 | $36.15 | $33.76 | 90,280 |
| 2018-09-20 | $35.90 | $36.60 | $35.65 | $36.10 | $33.71 | 43,639 |
| 2018-09-19 | $36.20 | $36.25 | $35.40 | $35.85 | $33.48 | 44,810 |
| 2018-09-18 | $35.95 | $36.80 | $35.90 | $36.15 | $33.76 | 62,141 |
| 2018-09-17 | $35.90 | $36.35 | $35.35 | $35.80 | $33.43 | 74,934 |
| 2018-09-14 | $35.30 | $36.45 | $35.30 | $35.70 | $33.34 | 52,983 |
| 2018-09-13 | $35.45 | $35.85 | $35.20 | $35.55 | $33.20 | 63,290 |
| 2018-09-12 | $35.65 | $35.85 | $34.95 | $35.25 | $32.92 | 58,014 |
| 2018-09-11 | $36.00 | $36.25 | $34.85 | $35.55 | $33.20 | 138,420 |
| 2018-09-10 | $35.65 | $36.40 | $35.65 | $36.20 | $33.81 | 61,212 |
| 2018-09-07 | $36.05 | $36.60 | $35.40 | $35.70 | $33.34 | 52,439 |
| 2018-09-06 | $36.20 | $36.75 | $35.80 | $36.20 | $33.81 | 59,005 |
| 2018-09-05 | $36.55 | $36.80 | $35.80 | $36.05 | $33.67 | 54,936 |
| 2018-09-04 | $36.40 | $36.70 | $36.04 | $36.50 | $34.09 | 66,819 |
| 2018-08-31 | $36.10 | $36.60 | $35.70 | $36.60 | $34.18 | 90,909 |
| 2018-08-30 | $36.15 | $36.25 | $35.60 | $36.10 | $33.71 | 51,542 |
| 2018-08-29 | $36.25 | $36.35 | $35.95 | $36.30 | $33.90 | 47,576 |
| 2018-08-28 | $36.60 | $37.67 | $35.90 | $36.20 | $33.81 | 85,728 |
| 2018-08-27 | $36.25 | $36.70 | $35.80 | $36.30 | $33.90 | 103,113 |
| 2018-08-24 | $36.45 | $36.75 | $36.28 | $36.50 | $34.09 | 92,258 |
| 2018-08-23 | $36.55 | $36.80 | $36.30 | $36.30 | $33.90 | 42,188 |
| 2018-08-22 | $36.55 | $36.85 | $36.50 | $36.55 | $34.13 | 32,162 |
| 2018-08-21 | $36.70 | $37.25 | $36.51 | $36.65 | $34.23 | 54,325 |
| 2018-08-20 | $36.00 | $36.98 | $35.75 | $36.80 | $34.37 | 118,109 |
| 2018-08-17 | $35.25 | $35.70 | $35.05 | $35.50 | $33.15 | 67,014 |
| 2018-08-16 | $35.20 | $35.50 | $34.50 | $35.30 | $32.97 | 117,848 |
| 2018-08-15 | $35.80 | $35.90 | $34.70 | $35.05 | $32.73 | 92,974 |
| 2018-08-14 | $35.50 | $36.30 | $35.35 | $35.80 | $33.43 | 74,804 |
| 2018-08-13 | $35.45 | $35.65 | $35.15 | $35.50 | $33.15 | 156,333 |
| 2018-08-10 | $35.55 | $35.71 | $35.20 | $35.55 | $33.20 | 87,180 |
| 2018-08-09 | $35.70 | $36.05 | $35.20 | $35.60 | $33.25 | 98,164 |
| 2018-08-08 | $34.90 | $35.60 | $34.65 | $35.55 | $33.20 | 62,151 |
| 2018-08-07 | $34.95 | $35.30 | $34.00 | $35.25 | $32.92 | 129,319 |
| 2018-08-06 | $33.85 | $34.95 | $33.85 | $34.85 | $32.55 | 104,900 |
| 2018-08-03 | $34.25 | $34.50 | $33.75 | $34.15 | $31.89 | 82,296 |
| 2018-08-02 | $33.90 | $34.45 | $33.74 | $34.45 | $32.07 | 128,380 |
| 2018-08-01 | $33.50 | $34.35 | $32.35 | $34.05 | $31.70 | 222,337 |
| 2018-07-31 | $32.00 | $33.50 | $31.95 | $33.50 | $31.19 | 314,069 |
| 2018-07-30 | $31.15 | $31.90 | $30.00 | $31.85 | $29.65 | 331,188 |
| 2018-07-27 | $30.00 | $30.35 | $29.50 | $29.85 | $27.79 | 238,013 |
| 2018-07-26 | $27.45 | $27.70 | $27.00 | $27.55 | $25.65 | 143,761 |
| 2018-07-25 | $27.65 | $27.65 | $27.14 | $27.40 | $25.51 | 101,430 |
| 2018-07-24 | $28.10 | $28.25 | $27.30 | $27.35 | $25.46 | 124,728 |
| 2018-07-23 | $27.95 | $28.10 | $27.90 | $28.00 | $26.07 | 136,042 |
| 2018-07-20 | $27.70 | $27.85 | $27.65 | $27.85 | $25.93 | 105,094 |
| 2018-07-19 | $27.60 | $27.80 | $27.55 | $27.65 | $25.74 | 88,370 |
| 2018-07-18 | $27.40 | $28.04 | $27.40 | $27.65 | $25.74 | 100,801 |
| 2018-07-17 | $27.35 | $27.45 | $27.28 | $27.35 | $25.46 | 58,056 |
| 2018-07-16 | $27.50 | $27.55 | $27.10 | $27.35 | $25.46 | 138,296 |
| 2018-07-13 | $27.50 | $27.50 | $27.27 | $27.40 | $25.51 | 141,456 |
| 2018-07-12 | $26.70 | $27.80 | $26.60 | $27.30 | $25.42 | 431,794 |
| 2018-07-11 | $26.90 | $26.95 | $26.55 | $26.60 | $24.77 | 41,243 |
| 2018-07-10 | $27.25 | $27.34 | $26.90 | $27.00 | $25.14 | 39,078 |
| 2018-07-09 | $26.85 | $27.20 | $26.71 | $27.15 | $25.28 | 38,141 |
| 2018-07-06 | $26.90 | $26.95 | $26.65 | $26.80 | $24.95 | 47,915 |
| 2018-07-05 | $26.75 | $26.95 | $26.45 | $26.90 | $25.05 | 43,052 |
| 2018-07-03 | $26.65 | $26.85 | $26.50 | $26.70 | $24.86 | 15,873 |
| 2018-07-02 | $26.15 | $26.75 | $25.95 | $26.65 | $24.81 | 40,322 |
| 2018-06-29 | $26.30 | $26.40 | $25.95 | $26.25 | $24.44 | 36,766 |
| 2018-06-28 | $26.10 | $26.35 | $26.00 | $26.25 | $24.44 | 62,283 |
| 2018-06-27 | $26.35 | $26.60 | $26.05 | $26.10 | $24.30 | 40,314 |
| 2018-06-26 | $26.30 | $26.35 | $26.10 | $26.35 | $24.53 | 45,400 |
| 2018-06-25 | $26.70 | $26.86 | $26.03 | $26.30 | $24.49 | 63,877 |
| 2018-06-22 | $26.55 | $28.15 | $26.20 | $26.90 | $25.05 | 277,777 |
| 2018-06-21 | $26.45 | $26.65 | $25.95 | $26.55 | $24.72 | 48,761 |
| 2018-06-20 | $25.95 | $26.55 | $25.90 | $26.50 | $24.67 | 31,772 |
| 2018-06-19 | $26.30 | $26.45 | $25.80 | $26.00 | $24.21 | 51,432 |
| 2018-06-18 | $26.35 | $26.65 | $26.20 | $26.65 | $24.81 | 51,431 |
| 2018-06-15 | $26.00 | $26.40 | $25.75 | $26.40 | $24.58 | 122,898 |
| 2018-06-14 | $25.95 | $26.05 | $25.60 | $25.95 | $24.16 | 47,001 |
| 2018-06-13 | $25.75 | $25.95 | $25.75 | $25.85 | $24.07 | 80,261 |
| 2018-06-12 | $25.80 | $25.80 | $25.65 | $25.80 | $24.02 | 59,227 |
| 2018-06-11 | $25.55 | $25.80 | $25.50 | $25.70 | $23.93 | 65,424 |
| 2018-06-08 | $25.55 | $25.75 | $25.45 | $25.55 | $23.79 | 48,708 |
| 2018-06-07 | $25.40 | $25.63 | $25.16 | $25.50 | $23.74 | 113,329 |
| 2018-06-06 | $24.95 | $25.70 | $24.95 | $25.40 | $23.65 | 51,004 |
| 2018-06-05 | $25.00 | $25.10 | $24.90 | $25.00 | $23.28 | 42,175 |
| 2018-06-04 | $25.15 | $25.25 | $24.85 | $24.90 | $23.18 | 37,994 |
| 2018-06-01 | $25.00 | $25.05 | $24.85 | $25.00 | $23.28 | 37,895 |
| 2018-05-31 | $24.95 | $25.25 | $24.73 | $24.90 | $23.18 | 43,599 |
| 2018-05-30 | $25.00 | $25.23 | $24.91 | $25.00 | $23.28 | 55,631 |
| 2018-05-29 | $24.60 | $25.00 | $24.50 | $25.00 | $23.28 | 42,351 |
| 2018-05-25 | $24.50 | $24.75 | $24.25 | $24.65 | $22.95 | 38,621 |
| 2018-05-24 | $24.35 | $24.45 | $24.25 | $24.35 | $22.67 | 61,974 |
| 2018-05-23 | $24.00 | $24.45 | $23.86 | $24.35 | $22.67 | 38,670 |
| 2018-05-22 | $24.20 | $24.30 | $24.05 | $24.05 | $22.39 | 43,354 |
| 2018-05-21 | $24.10 | $24.50 | $24.00 | $24.15 | $22.49 | 63,292 |
| 2018-05-18 | $24.05 | $24.25 | $23.90 | $23.90 | $22.25 | 62,616 |
| 2018-05-17 | $24.10 | $24.45 | $23.80 | $24.00 | $22.35 | 43,593 |
| 2018-05-16 | $24.20 | $24.50 | $24.20 | $24.35 | $22.67 | 21,838 |
| 2018-05-15 | $24.15 | $24.55 | $24.10 | $24.25 | $22.58 | 38,836 |
| 2018-05-14 | $23.50 | $24.35 | $23.50 | $24.30 | $22.62 | 53,483 |
| 2018-05-11 | $23.20 | $23.50 | $22.81 | $23.50 | $21.88 | 34,629 |
| 2018-05-10 | $23.30 | $23.30 | $23.05 | $23.15 | $21.55 | 43,665 |
| 2018-05-09 | $23.00 | $23.30 | $22.90 | $23.15 | $21.55 | 37,030 |
| 2018-05-08 | $22.45 | $23.00 | $22.45 | $23.00 | $21.41 | 19,462 |
| 2018-05-07 | $22.45 | $22.65 | $22.25 | $22.40 | $20.86 | 25,942 |
| 2018-05-04 | $21.85 | $22.60 | $21.85 | $22.50 | $20.95 | 31,399 |
| 2018-05-03 | $22.15 | $22.25 | $21.85 | $21.95 | $20.34 | 71,929 |
| 2018-05-02 | $22.10 | $22.45 | $22.08 | $22.15 | $20.53 | 31,463 |
| 2018-05-01 | $21.90 | $22.15 | $21.75 | $22.10 | $20.48 | 34,182 |
| 2018-04-30 | $22.40 | $22.55 | $21.95 | $21.95 | $20.34 | 34,023 |
| 2018-04-27 | $21.65 | $23.65 | $21.65 | $22.30 | $20.67 | 21,519 |
| 2018-04-26 | $22.25 | $22.47 | $21.50 | $21.65 | $20.06 | 107,351 |
| 2018-04-25 | $21.95 | $22.10 | $21.90 | $22.05 | $20.43 | 38,410 |
| 2018-04-24 | $22.15 | $22.43 | $21.95 | $22.05 | $20.43 | 20,996 |
| 2018-04-23 | $22.10 | $22.18 | $22.00 | $22.05 | $20.43 | 13,649 |
| 2018-04-20 | $22.10 | $22.35 | $21.70 | $22.10 | $20.48 | 15,990 |
| 2018-04-19 | $22.00 | $22.45 | $21.95 | $22.15 | $20.53 | 22,427 |
| 2018-04-18 | $21.85 | $22.15 | $21.75 | $22.05 | $20.43 | 20,088 |
| 2018-04-17 | $21.95 | $21.95 | $21.60 | $21.85 | $20.25 | 10,372 |
| 2018-04-16 | $21.10 | $21.90 | $21.10 | $21.80 | $20.20 | 27,783 |
| 2018-04-13 | $21.20 | $21.25 | $20.85 | $20.95 | $19.42 | 21,796 |
| 2018-04-12 | $21.05 | $21.40 | $21.05 | $21.15 | $19.60 | 10,844 |
| 2018-04-11 | $21.50 | $21.50 | $20.90 | $21.00 | $19.46 | 9,554 |
| 2018-04-10 | $21.25 | $21.85 | $21.15 | $21.60 | $20.02 | 59,111 |
| 2018-04-09 | $21.30 | $21.35 | $21.00 | $21.10 | $19.55 | 12,560 |
| 2018-04-06 | $20.80 | $21.15 | $20.65 | $21.10 | $19.55 | 48,268 |
| 2018-04-05 | $21.35 | $21.40 | $20.80 | $20.95 | $19.42 | 17,327 |
| 2018-04-04 | $20.50 | $21.20 | $20.38 | $21.15 | $19.60 | 142,523 |
| 2018-04-03 | $20.80 | $20.95 | $20.63 | $20.80 | $19.28 | 11,756 |
| 2018-04-02 | $21.05 | $21.10 | $20.55 | $20.65 | $19.14 | 9,630 |
| 2018-03-29 | $20.80 | $21.40 | $20.75 | $21.15 | $19.60 | 19,679 |
| 2018-03-28 | $20.75 | $21.25 | $20.60 | $20.70 | $19.18 | 28,163 |
| 2018-03-27 | $21.30 | $21.45 | $20.75 | $20.75 | $19.23 | 17,686 |
| 2018-03-26 | $21.60 | $21.60 | $21.10 | $21.20 | $19.65 | 25,972 |
| 2018-03-23 | $21.60 | $21.70 | $21.30 | $21.30 | $19.74 | 21,803 |
| 2018-03-22 | $21.60 | $22.15 | $21.45 | $21.55 | $19.97 | 12,713 |
| 2018-03-21 | $21.65 | $22.05 | $21.60 | $21.75 | $20.16 | 11,503 |
| 2018-03-20 | $21.90 | $21.90 | $21.45 | $21.60 | $20.02 | 13,588 |
| 2018-03-19 | $21.85 | $21.90 | $21.65 | $21.85 | $20.25 | 9,082 |
| 2018-03-16 | $21.85 | $22.05 | $21.85 | $21.90 | $20.30 | 43,696 |
| 2018-03-15 | $21.95 | $22.10 | $21.78 | $22.00 | $20.39 | 27,694 |
| 2018-03-14 | $21.80 | $22.10 | $21.65 | $21.85 | $20.25 | 41,968 |
| 2018-03-13 | $21.85 | $22.00 | $21.70 | $21.70 | $20.11 | 16,175 |
| 2018-03-12 | $21.85 | $22.00 | $21.80 | $21.95 | $20.34 | 15,361 |
| 2018-03-09 | $21.70 | $21.88 | $21.45 | $21.80 | $20.20 | 56,766 |
| 2018-03-08 | $21.40 | $21.60 | $21.10 | $21.40 | $19.83 | 15,501 |
| 2018-03-07 | $21.35 | $21.55 | $20.95 | $21.30 | $19.74 | 30,519 |
| 2018-03-06 | $21.55 | $21.60 | $21.25 | $21.40 | $19.83 | 11,557 |
| 2018-03-05 | $21.80 | $21.80 | $21.00 | $21.40 | $19.83 | 16,646 |
| 2018-03-02 | $21.90 | $22.85 | $21.70 | $22.00 | $20.39 | 17,922 |
| 2018-03-01 | $22.05 | $22.25 | $21.75 | $22.00 | $20.32 | 13,708 |
| 2018-02-28 | $22.90 | $23.10 | $22.05 | $22.10 | $20.42 | 12,794 |
| 2018-02-27 | $23.40 | $23.60 | $22.70 | $22.90 | $21.15 | 14,151 |
| 2018-02-26 | $23.30 | $23.65 | $23.05 | $23.30 | $21.52 | 26,626 |
| 2018-02-23 | $22.00 | $23.90 | $22.00 | $23.10 | $21.34 | 37,585 |
| 2018-02-22 | $22.15 | $22.30 | $21.86 | $22.00 | $20.32 | 13,811 |
| 2018-02-21 | $21.65 | $22.50 | $21.65 | $22.15 | $20.46 | 11,238 |
| 2018-02-20 | $22.40 | $22.40 | $21.50 | $21.60 | $19.95 | 18,187 |
| 2018-02-16 | $22.80 | $23.40 | $22.50 | $22.50 | $20.79 | 10,421 |
| 2018-02-15 | $22.95 | $23.05 | $22.26 | $22.80 | $21.06 | 43,266 |
| 2018-02-14 | $22.30 | $22.85 | $22.30 | $22.75 | $21.02 | 20,948 |
| 2018-02-13 | $21.85 | $23.40 | $21.85 | $22.45 | $20.74 | 19,615 |
| 2018-02-12 | $22.80 | $22.80 | $21.80 | $22.00 | $20.32 | 27,072 |
| 2018-02-09 | $22.65 | $23.30 | $22.15 | $22.70 | $20.97 | 21,966 |
| 2018-02-08 | $23.70 | $23.75 | $22.65 | $22.65 | $20.92 | 14,227 |
| 2018-02-07 | $24.50 | $24.75 | $23.25 | $23.65 | $21.85 | 24,099 |
| 2018-02-06 | $22.25 | $22.85 | $22.15 | $22.55 | $20.83 | 52,419 |
| 2018-02-05 | $22.85 | $22.95 | $22.55 | $22.55 | $20.83 | 25,608 |
| 2018-02-02 | $23.55 | $23.70 | $22.66 | $22.90 | $21.15 | 35,014 |
| 2018-02-01 | $23.25 | $23.90 | $23.20 | $23.65 | $21.85 | 23,215 |
| 2018-01-31 | $23.45 | $23.80 | $23.25 | $23.25 | $21.48 | 23,850 |
| 2018-01-30 | $23.70 | $23.95 | $23.15 | $23.35 | $21.57 | 25,983 |
| 2018-01-29 | $24.85 | $24.90 | $23.60 | $23.90 | $22.08 | 56,597 |
| 2018-01-26 | $24.85 | $24.95 | $24.75 | $24.95 | $23.05 | 5,688 |
| 2018-01-25 | $24.70 | $24.90 | $24.45 | $24.70 | $22.82 | 36,605 |
| 2018-01-24 | $25.05 | $25.25 | $24.75 | $24.80 | $22.91 | 14,557 |
| 2018-01-23 | $24.90 | $25.05 | $24.80 | $24.95 | $23.05 | 39,032 |
| 2018-01-22 | $24.95 | $25.20 | $24.90 | $24.95 | $23.05 | 46,969 |
| 2018-01-19 | $24.85 | $25.08 | $24.85 | $24.95 | $23.05 | 75,663 |
| 2018-01-18 | $25.00 | $25.10 | $24.85 | $24.95 | $23.05 | 13,683 |
| 2018-01-17 | $24.85 | $25.15 | $24.55 | $25.00 | $23.09 | 31,066 |
| 2018-01-16 | $24.70 | $25.20 | $24.43 | $24.85 | $22.96 | 37,907 |
| 2018-01-12 | $24.60 | $25.65 | $24.60 | $24.70 | $22.82 | 58,777 |
| 2018-01-11 | $23.75 | $24.95 | $23.75 | $24.65 | $22.77 | 39,901 |
| 2018-01-10 | $23.70 | $23.80 | $23.70 | $23.75 | $21.94 | 79,246 |
| 2018-01-09 | $23.90 | $24.00 | $23.70 | $23.80 | $21.99 | 52,862 |
| 2018-01-08 | $23.75 | $23.90 | $23.60 | $23.80 | $21.99 | 62,058 |
| 2018-01-05 | $23.95 | $23.95 | $23.65 | $23.75 | $21.94 | 20,530 |
| 2018-01-04 | $23.80 | $23.95 | $23.70 | $23.80 | $21.99 | 21,677 |
| 2018-01-03 | $23.80 | $24.00 | $23.45 | $23.80 | $21.99 | 87,456 |
| 2018-01-02 | $23.75 | $24.00 | $23.75 | $23.90 | $22.08 | 28,708 |
| 2017-12-29 | $24.00 | $24.15 | $23.70 | $23.75 | $21.94 | 15,103 |
| 2017-12-28 | $24.10 | $24.30 | $23.95 | $24.05 | $22.22 | 17,776 |
| 2017-12-27 | $24.50 | $24.65 | $24.05 | $24.10 | $22.26 | 13,058 |
| 2017-12-26 | $24.50 | $24.50 | $24.05 | $24.25 | $22.40 | 7,800 |
| 2017-12-22 | $24.50 | $24.50 | $24.10 | $24.10 | $22.26 | 12,458 |
| 2017-12-21 | $23.90 | $24.20 | $23.85 | $24.00 | $22.17 | 32,628 |
| 2017-12-20 | $24.00 | $24.35 | $23.90 | $23.90 | $22.08 | 18,001 |
| 2017-12-19 | $24.00 | $24.15 | $23.65 | $24.00 | $22.17 | 31,316 |
| 2017-12-18 | $24.15 | $24.60 | $23.81 | $24.00 | $22.17 | 19,132 |
| 2017-12-15 | $23.50 | $24.20 | $23.50 | $23.90 | $22.08 | 87,857 |
| 2017-12-14 | $24.00 | $24.25 | $23.45 | $23.50 | $21.71 | 17,968 |
| 2017-12-13 | $23.85 | $24.20 | $23.70 | $24.00 | $22.17 | 27,937 |
| 2017-12-12 | $24.05 | $24.15 | $23.50 | $23.80 | $21.99 | 29,640 |
| 2017-12-11 | $23.15 | $24.45 | $23.10 | $24.00 | $22.17 | 44,370 |
| 2017-12-08 | $23.55 | $23.85 | $23.10 | $23.10 | $21.34 | 68,481 |
| 2017-12-07 | $23.45 | $24.00 | $23.40 | $23.40 | $21.62 | 42,829 |
| 2017-12-06 | $23.35 | $24.00 | $23.10 | $23.40 | $21.62 | 15,639 |
| 2017-12-05 | $24.20 | $24.28 | $23.45 | $23.50 | $21.71 | 23,922 |
| 2017-12-04 | $24.40 | $24.44 | $23.55 | $23.55 | $21.76 | 11,580 |
| 2017-12-01 | $23.35 | $24.30 | $22.91 | $23.90 | $22.08 | 21,588 |
| 2017-11-30 | $22.65 | $23.50 | $22.65 | $23.35 | $21.57 | 36,781 |
| 2017-11-29 | $22.20 | $23.40 | $22.15 | $23.20 | $21.43 | 19,472 |
| 2017-11-28 | $22.85 | $22.90 | $22.63 | $22.70 | $20.97 | 28,338 |
| 2017-11-27 | $23.00 | $23.03 | $22.55 | $22.75 | $21.02 | 11,762 |
| 2017-11-24 | $22.60 | $23.15 | $22.60 | $23.05 | $21.29 | 5,825 |
| 2017-11-22 | $22.30 | $23.00 | $22.25 | $22.25 | $20.55 | 15,561 |
| 2017-11-21 | $22.20 | $22.60 | $22.01 | $22.35 | $20.65 | 21,693 |
| 2017-11-20 | $22.00 | $22.30 | $21.90 | $22.15 | $20.46 | 11,738 |
| 2017-11-17 | $21.70 | $22.03 | $21.50 | $22.00 | $20.32 | 7,254 |
| 2017-11-16 | $22.08 | $22.15 | $21.68 | $21.85 | $20.18 | 15,736 |
| 2017-11-15 | $22.10 | $22.10 | $21.45 | $21.45 | $19.82 | 11,806 |
| 2017-11-14 | $21.80 | $22.15 | $21.75 | $22.10 | $20.42 | 10,013 |
| 2017-11-13 | $21.64 | $22.85 | $21.63 | $21.95 | $20.28 | 42,814 |
| 2017-11-10 | $21.10 | $22.00 | $21.10 | $21.75 | $20.09 | 14,027 |
| 2017-11-09 | $21.20 | $21.85 | $21.00 | $21.10 | $19.49 | 40,344 |
| 2017-11-08 | $21.30 | $21.45 | $21.10 | $21.40 | $19.77 | 32,090 |
| 2017-11-07 | $21.60 | $21.65 | $21.15 | $21.45 | $19.82 | 9,235 |
| 2017-11-06 | $22.05 | $22.05 | $21.75 | $21.95 | $20.28 | 4,702 |
| 2017-11-03 | $22.20 | $22.20 | $21.90 | $22.00 | $20.32 | 13,434 |
| 2017-11-02 | $21.68 | $22.20 | $21.68 | $22.15 | $20.40 | 24,828 |
| 2017-11-01 | $21.85 | $21.90 | $21.30 | $21.45 | $19.75 | 7,229 |
| 2017-10-31 | $21.40 | $21.95 | $21.40 | $21.60 | $19.89 | 16,297 |
| 2017-10-30 | $21.60 | $22.10 | $20.80 | $21.25 | $19.57 | 20,799 |
| 2017-10-27 | $20.55 | $21.70 | $20.55 | $21.55 | $19.84 | 34,555 |
| 2017-10-26 | $21.27 | $21.73 | $21.25 | $21.35 | $19.66 | 59,291 |
| 2017-10-25 | $21.65 | $21.65 | $21.25 | $21.35 | $19.66 | 6,287 |
| 2017-10-24 | $21.20 | $21.55 | $21.20 | $21.40 | $19.71 | 9,850 |
| 2017-10-23 | $21.60 | $21.60 | $20.71 | $21.25 | $19.57 | 15,981 |
| 2017-10-20 | $21.70 | $21.85 | $21.45 | $21.75 | $20.03 | 15,490 |
| 2017-10-19 | $21.65 | $22.05 | $21.60 | $21.70 | $19.98 | 8,966 |
| 2017-10-18 | $21.05 | $22.00 | $21.05 | $21.65 | $19.94 | 12,141 |
| 2017-10-17 | $21.05 | $21.35 | $20.90 | $21.00 | $19.34 | 15,170 |
| 2017-10-16 | $21.75 | $22.05 | $20.85 | $21.25 | $19.57 | 19,012 |
| 2017-10-13 | $22.00 | $22.30 | $21.35 | $21.60 | $19.89 | 16,367 |
| 2017-10-12 | $21.40 | $21.95 | $21.40 | $21.70 | $19.98 | 16,487 |
| 2017-10-11 | $21.55 | $21.60 | $21.30 | $21.40 | $19.71 | 13,833 |
| 2017-10-10 | $22.44 | $22.44 | $20.10 | $21.30 | $19.61 | 23,079 |
| 2017-10-09 | $21.60 | $21.92 | $21.40 | $21.40 | $19.71 | 16,552 |
| 2017-10-06 | $20.90 | $22.40 | $20.90 | $21.35 | $19.66 | 32,094 |
| 2017-10-05 | $20.80 | $21.05 | $20.70 | $20.95 | $19.29 | 22,333 |
| 2017-10-04 | $20.70 | $20.95 | $20.70 | $20.70 | $19.06 | 18,315 |
| 2017-10-03 | $20.70 | $20.85 | $20.50 | $20.65 | $19.02 | 36,155 |
| 2017-10-02 | $20.60 | $20.82 | $20.30 | $20.55 | $18.92 | 30,607 |
| 2017-09-29 | $20.25 | $20.66 | $20.25 | $20.45 | $18.83 | 22,695 |
| 2017-09-28 | $20.50 | $20.50 | $20.05 | $20.15 | $18.56 | 17,194 |
| 2017-09-27 | $20.20 | $20.70 | $20.20 | $20.60 | $18.97 | 37,010 |
| 2017-09-26 | $20.40 | $20.50 | $20.00 | $20.05 | $18.46 | 21,635 |
| 2017-09-25 | $19.35 | $20.15 | $19.35 | $19.85 | $18.28 | 16,881 |
| 2017-09-22 | $19.45 | $19.50 | $17.66 | $19.40 | $17.86 | 18,970 |
| 2017-09-21 | $19.00 | $19.75 | $19.00 | $19.60 | $18.05 | 8,147 |
| 2017-09-20 | $18.85 | $19.10 | $18.80 | $19.10 | $17.59 | 19,199 |
| 2017-09-19 | $18.55 | $18.65 | $17.50 | $18.60 | $17.13 | 20,251 |
| 2017-09-18 | $18.45 | $18.95 | $18.25 | $18.80 | $17.31 | 46,623 |
| 2017-09-15 | $18.15 | $18.45 | $17.50 | $18.40 | $16.94 | 93,648 |
| 2017-09-14 | $17.95 | $18.20 | $17.95 | $18.10 | $16.67 | 5,902 |
| 2017-09-13 | $18.20 | $18.35 | $18.05 | $18.05 | $16.62 | 6,832 |
| 2017-09-12 | $18.30 | $18.40 | $18.05 | $18.20 | $16.76 | 3,963 |
| 2017-09-11 | $17.85 | $18.15 | $17.30 | $18.15 | $16.71 | 18,686 |
| 2017-09-08 | $17.40 | $17.90 | $17.15 | $17.70 | $16.30 | 5,698 |
| 2017-09-07 | $17.50 | $17.70 | $17.40 | $17.40 | $16.02 | 4,979 |
| 2017-09-06 | $16.60 | $17.50 | $16.60 | $17.35 | $15.98 | 212,651 |
| 2017-09-05 | $17.00 | $17.00 | $16.78 | $16.85 | $15.52 | 14,577 |
| 2017-09-01 | $16.75 | $17.10 | $16.75 | $16.90 | $15.56 | 19,537 |
| 2017-08-31 | $16.45 | $16.75 | $16.45 | $16.60 | $15.29 | 19,663 |
| 2017-08-30 | $15.68 | $16.60 | $15.68 | $16.45 | $15.15 | 49,366 |
| 2017-08-29 | $15.45 | $15.80 | $15.35 | $15.60 | $14.37 | 17,787 |
| 2017-08-28 | $15.20 | $16.10 | $15.20 | $15.50 | $14.27 | 40,852 |
| 2017-08-25 | $15.15 | $15.25 | $14.76 | $15.20 | $14.00 | 5,620 |
| 2017-08-24 | $14.40 | $14.65 | $14.40 | $14.55 | $13.40 | 2,428 |
| 2017-08-23 | $14.25 | $14.75 | $14.25 | $14.40 | $13.26 | 3,554 |
| 2017-08-22 | $14.30 | $14.40 | $14.30 | $14.35 | $13.21 | 3,486 |
| 2017-08-21 | $14.05 | $14.30 | $14.05 | $14.10 | $12.98 | 6,141 |
| 2017-08-18 | $14.15 | $14.28 | $14.15 | $14.20 | $13.08 | 9,561 |
| 2017-08-17 | $14.80 | $14.85 | $14.25 | $14.45 | $13.31 | 7,710 |
| 2017-08-16 | $14.74 | $15.15 | $14.73 | $14.80 | $13.63 | 3,235 |
| 2017-08-15 | $15.00 | $15.00 | $14.70 | $14.70 | $13.54 | 3,930 |
| 2017-08-14 | $14.80 | $15.25 | $14.80 | $15.05 | $13.86 | 12,998 |
| 2017-08-11 | $14.35 | $14.90 | $14.35 | $14.70 | $13.54 | 10,748 |
| 2017-08-10 | $14.33 | $14.33 | $14.20 | $14.20 | $13.08 | 25,003 |
| 2017-08-09 | $14.35 | $14.45 | $14.30 | $14.35 | $13.21 | 6,649 |
| 2017-08-08 | $14.75 | $14.75 | $14.40 | $14.50 | $13.35 | 3,657 |
| 2017-08-07 | $14.30 | $14.30 | $14.25 | $14.30 | $13.17 | 3,075 |
| 2017-08-04 | $14.10 | $14.90 | $14.05 | $14.40 | $13.26 | 5,522 |
| 2017-08-03 | $14.55 | $14.65 | $14.05 | $14.25 | $13.12 | 4,299 |
| 2017-08-02 | $14.75 | $14.93 | $14.30 | $14.35 | $13.15 | 4,079 |
| 2017-08-01 | $14.75 | $14.95 | $14.65 | $14.85 | $13.61 | 6,064 |
| 2017-07-31 | $14.50 | $15.22 | $14.40 | $14.55 | $13.33 | 12,848 |
| 2017-07-28 | $14.10 | $14.15 | $14.05 | $14.05 | $12.87 | 6,947 |
| 2017-07-27 | $14.30 | $14.35 | $14.05 | $14.05 | $12.87 | 8,302 |
| 2017-07-26 | $14.40 | $14.50 | $14.25 | $14.35 | $13.15 | 8,741 |
| 2017-07-25 | $14.40 | $14.50 | $14.15 | $14.15 | $12.97 | 12,027 |
| 2017-07-24 | $14.60 | $14.60 | $14.30 | $14.40 | $13.20 | 5,087 |
| 2017-07-21 | $14.40 | $14.75 | $14.40 | $14.65 | $13.42 | 14,737 |
| 2017-07-20 | $14.75 | $14.75 | $14.18 | $14.25 | $13.06 | 3,993 |
| 2017-07-19 | $14.58 | $15.00 | $14.58 | $15.00 | $13.75 | 4,118 |
| 2017-07-18 | $15.00 | $15.00 | $14.50 | $14.60 | $13.38 | 6,065 |
| 2017-07-17 | $14.90 | $15.20 | $14.80 | $15.20 | $13.93 | 9,592 |
| 2017-07-14 | $14.70 | $15.15 | $14.65 | $14.95 | $13.70 | 5,600 |
| 2017-07-13 | $15.35 | $15.50 | $14.80 | $14.80 | $13.56 | 18,702 |
| 2017-07-12 | $14.70 | $15.25 | $14.70 | $15.25 | $13.97 | 29,285 |
| 2017-07-11 | $15.25 | $15.25 | $14.60 | $14.65 | $13.42 | 4,134 |
| 2017-07-10 | $15.00 | $15.35 | $15.00 | $15.15 | $13.88 | 5,943 |
| 2017-07-07 | $14.94 | $15.25 | $14.94 | $15.20 | $13.93 | 5,321 |
| 2017-07-06 | $14.60 | $15.00 | $14.50 | $14.80 | $13.56 | 12,889 |
| 2017-07-05 | $15.10 | $15.10 | $14.10 | $14.85 | $13.61 | 17,617 |
| 2017-07-03 | $15.00 | $15.40 | $15.00 | $15.40 | $14.11 | 3,379 |
| 2017-06-30 | $15.47 | $15.50 | $14.85 | $15.00 | $13.75 | 20,023 |
| 2017-06-29 | $15.30 | $15.40 | $14.68 | $15.15 | $13.88 | 28,414 |
| 2017-06-28 | $15.75 | $15.80 | $15.40 | $15.50 | $14.20 | 12,943 |
| 2017-06-27 | $15.65 | $15.80 | $15.45 | $15.70 | $14.39 | 10,648 |
| 2017-06-26 | $15.40 | $15.95 | $15.35 | $15.40 | $14.11 | 14,705 |
| 2017-06-23 | $15.05 | $15.65 | $14.60 | $15.65 | $14.34 | 66,080 |
| 2017-06-22 | $14.45 | $15.35 | $14.45 | $15.15 | $13.88 | 5,719 |
| 2017-06-21 | $15.10 | $15.10 | $14.65 | $14.80 | $13.56 | 9,037 |
| 2017-06-20 | $15.20 | $15.40 | $15.03 | $15.20 | $13.93 | 8,406 |
| 2017-06-19 | $15.25 | $15.40 | $14.95 | $15.30 | $14.02 | 10,277 |
| 2017-06-16 | $13.95 | $15.80 | $13.95 | $15.35 | $14.07 | 33,349 |
| 2017-06-15 | $14.05 | $14.35 | $14.00 | $14.20 | $13.01 | 3,447 |
| 2017-06-14 | $14.55 | $14.55 | $14.10 | $14.20 | $13.01 | 20,724 |
| 2017-06-13 | $14.95 | $14.95 | $14.60 | $14.60 | $13.38 | 16,401 |
| 2017-06-12 | $14.75 | $15.10 | $14.75 | $14.95 | $13.70 | 13,394 |
| 2017-06-09 | $14.43 | $14.80 | $14.43 | $14.75 | $13.52 | 15,849 |
| 2017-06-08 | $13.96 | $14.48 | $13.96 | $14.35 | $13.15 | 4,341 |
| 2017-06-07 | $14.60 | $14.60 | $14.00 | $14.10 | $12.92 | 6,720 |
| 2017-06-06 | $13.95 | $14.55 | $13.80 | $14.45 | $13.24 | 18,909 |
| 2017-06-05 | $14.50 | $14.50 | $14.00 | $14.00 | $12.83 | 26,724 |
| 2017-06-02 | $14.63 | $14.65 | $14.15 | $14.35 | $13.15 | 9,693 |
| 2017-06-01 | $14.01 | $14.75 | $14.00 | $14.60 | $13.38 | 8,970 |
| 2017-05-31 | $13.35 | $13.95 | $13.35 | $13.80 | $12.65 | 79,126 |
| 2017-05-30 | $13.52 | $13.55 | $13.00 | $13.25 | $12.14 | 34,701 |
| 2017-05-26 | $13.40 | $13.40 | $13.20 | $13.20 | $12.10 | 3,921 |
| 2017-05-25 | $13.25 | $13.45 | $13.08 | $13.35 | $12.23 | 7,972 |
| 2017-05-24 | $13.30 | $13.45 | $13.10 | $13.10 | $12.00 | 4,009 |
| 2017-05-23 | $12.90 | $13.35 | $12.90 | $13.25 | $12.14 | 14,422 |
| 2017-05-22 | $12.80 | $13.05 | $12.80 | $12.95 | $11.87 | 9,722 |
| 2017-05-19 | $12.60 | $12.90 | $12.60 | $12.80 | $11.73 | 23,613 |
| 2017-05-18 | $12.70 | $12.75 | $12.55 | $12.75 | $11.68 | 6,252 |
| 2017-05-17 | $12.95 | $13.50 | $12.55 | $12.65 | $11.59 | 12,073 |
| 2017-05-16 | $12.90 | $13.10 | $12.90 | $13.10 | $12.00 | 3,144 |
| 2017-05-15 | $13.00 | $13.20 | $13.00 | $13.10 | $12.00 | 2,298 |
| 2017-05-12 | $13.05 | $13.55 | $13.05 | $13.05 | $11.96 | 2,988 |
| 2017-05-11 | $13.10 | $13.95 | $13.10 | $13.25 | $12.14 | 4,059 |
| 2017-05-10 | $13.90 | $13.90 | $13.15 | $13.15 | $12.05 | 10,011 |
| 2017-05-09 | $13.70 | $13.80 | $13.35 | $13.35 | $12.23 | 6,729 |
| 2017-05-08 | $13.45 | $14.05 | $13.45 | $13.50 | $12.37 | 4,891 |
| 2017-05-05 | $14.10 | $14.20 | $13.47 | $13.50 | $12.37 | 15,102 |
| 2017-05-04 | $14.05 | $14.85 | $14.00 | $14.00 | $12.83 | 3,537 |
| 2017-05-03 | $14.55 | $14.80 | $13.60 | $14.55 | $13.27 | 17,393 |
| 2017-05-02 | $14.55 | $14.85 | $14.50 | $14.60 | $13.31 | 11,412 |
| 2017-05-01 | $13.50 | $14.65 | $13.50 | $14.45 | $13.18 | 21,023 |
| 2017-04-28 | $14.25 | $14.35 | $13.85 | $13.95 | $12.72 | 167,581 |
| 2017-04-27 | $13.50 | $14.75 | $13.50 | $14.20 | $12.95 | 32,723 |
| 2017-04-26 | $13.25 | $13.45 | $12.66 | $13.25 | $12.08 | 10,152 |
| 2017-04-25 | $13.35 | $13.50 | $13.25 | $13.30 | $12.13 | 14,126 |
| 2017-04-24 | $13.00 | $13.40 | $12.80 | $13.20 | $12.04 | 5,460 |
| 2017-04-21 | $13.00 | $13.05 | $12.75 | $12.85 | $11.72 | 16,892 |
| 2017-04-20 | $12.60 | $13.00 | $12.20 | $12.95 | $11.81 | 7,891 |
| 2017-04-19 | $12.80 | $12.80 | $12.25 | $12.30 | $11.22 | 10,113 |
| 2017-04-18 | $12.35 | $12.70 | $12.20 | $12.55 | $11.44 | 14,675 |
| 2017-04-17 | $11.80 | $12.35 | $11.80 | $12.35 | $11.26 | 13,515 |
| 2017-04-13 | $12.35 | $12.35 | $11.65 | $11.80 | $10.76 | 70,440 |
| 2017-04-12 | $12.50 | $12.55 | $12.15 | $12.30 | $11.22 | 26,743 |
| 2017-04-11 | $13.35 | $13.38 | $12.40 | $12.50 | $11.40 | 15,586 |
| 2017-04-10 | $13.15 | $13.75 | $13.10 | $13.40 | $12.22 | 22,760 |
| 2017-04-07 | $13.56 | $13.73 | $13.05 | $13.05 | $11.90 | 13,281 |
| 2017-04-06 | $13.35 | $13.65 | $13.35 | $13.60 | $12.40 | 15,404 |
| 2017-04-05 | $13.85 | $13.93 | $13.25 | $13.35 | $12.17 | 138,987 |
| 2017-04-04 | $13.60 | $13.75 | $13.60 | $13.65 | $12.45 | 106,195 |
| 2017-04-03 | $14.30 | $14.30 | $13.75 | $13.85 | $12.63 | 14,817 |
| 2017-03-31 | $14.00 | $14.70 | $14.00 | $14.35 | $13.08 | 16,143 |
| 2017-03-30 | $14.10 | $14.20 | $13.65 | $14.00 | $12.77 | 16,228 |
| 2017-03-29 | $13.10 | $14.50 | $13.10 | $14.05 | $12.81 | 14,818 |
| 2017-03-28 | $13.67 | $13.67 | $12.65 | $13.10 | $11.94 | 7,350 |
| 2017-03-27 | $12.75 | $12.75 | $12.51 | $12.60 | $11.49 | 8,594 |
| 2017-03-24 | $13.00 | $13.10 | $12.75 | $12.75 | $11.63 | 5,998 |
| 2017-03-23 | $12.95 | $13.20 | $12.90 | $12.95 | $11.81 | 7,378 |
| 2017-03-22 | $13.65 | $13.65 | $12.85 | $12.95 | $11.81 | 13,247 |
| 2017-03-21 | $13.70 | $13.80 | $13.60 | $13.70 | $12.49 | 20,203 |
| 2017-03-20 | $13.65 | $13.80 | $13.65 | $13.70 | $12.49 | 9,956 |
| 2017-03-17 | $13.80 | $14.60 | $13.65 | $13.65 | $12.45 | 47,701 |
| 2017-03-16 | $14.00 | $14.15 | $13.70 | $14.00 | $12.77 | 13,213 |
| 2017-03-15 | $13.55 | $14.10 | $13.55 | $13.90 | $12.67 | 5,443 |
| 2017-03-14 | $14.05 | $14.05 | $13.80 | $13.90 | $12.67 | 10,514 |
| 2017-03-13 | $14.00 | $14.00 | $13.50 | $13.95 | $12.72 | 10,147 |
| 2017-03-10 | $13.30 | $14.05 | $13.30 | $13.90 | $12.67 | 11,659 |
| 2017-03-09 | $14.10 | $14.10 | $13.90 | $14.05 | $12.81 | 15,400 |
| 2017-03-08 | $14.15 | $14.15 | $14.05 | $14.05 | $12.81 | 7,156 |
| 2017-03-07 | $14.05 | $14.35 | $14.05 | $14.05 | $12.81 | 9,309 |
| 2017-03-06 | $14.05 | $14.25 | $14.05 | $14.05 | $12.81 | 7,168 |
| 2017-03-03 | $14.13 | $14.50 | $14.00 | $14.35 | $13.08 | 11,493 |
| 2017-03-02 | $14.00 | $14.25 | $13.90 | $14.10 | $12.86 | 20,647 |
| 2017-03-01 | $13.90 | $14.05 | $13.90 | $14.05 | $12.75 | 9,046 |
| 2017-02-28 | $14.52 | $14.52 | $13.40 | $13.65 | $12.38 | 26,911 |
| 2017-02-27 | $13.90 | $14.30 | $13.90 | $14.30 | $12.97 | 10,303 |
| 2017-02-24 | $13.60 | $14.77 | $13.50 | $14.05 | $12.75 | 32,295 |
| 2017-02-23 | $13.50 | $13.95 | $13.31 | $13.60 | $12.34 | 12,278 |
| 2017-02-22 | $13.20 | $13.55 | $13.20 | $13.45 | $12.20 | 9,533 |
| 2017-02-21 | $12.95 | $13.20 | $12.95 | $13.20 | $11.98 | 3,719 |
| 2017-02-17 | $13.45 | $13.45 | $12.95 | $13.10 | $11.89 | 11,808 |
| 2017-02-16 | $13.60 | $13.60 | $13.30 | $13.40 | $12.16 | 4,027 |
| 2017-02-15 | $13.45 | $13.70 | $13.45 | $13.70 | $12.43 | 2,127 |
| 2017-02-14 | $13.60 | $13.75 | $13.30 | $13.60 | $12.34 | 12,993 |
| 2017-02-13 | $13.70 | $13.70 | $13.42 | $13.60 | $12.34 | 6,122 |
| 2017-02-10 | $13.55 | $13.70 | $13.30 | $13.55 | $12.29 | 30,857 |
| 2017-02-09 | $14.25 | $14.30 | $13.05 | $13.45 | $12.20 | 34,040 |
| 2017-02-08 | $14.30 | $14.30 | $14.00 | $14.15 | $12.84 | 8,589 |
| 2017-02-07 | $14.85 | $14.85 | $14.30 | $14.30 | $12.97 | 6,328 |
| 2017-02-06 | $14.48 | $14.80 | $14.48 | $14.70 | $13.34 | 12,570 |
| 2017-02-03 | $14.55 | $14.85 | $14.35 | $14.55 | $13.20 | 10,685 |
| 2017-02-02 | $14.50 | $14.55 | $14.30 | $14.35 | $13.02 | 8,254 |
| 2017-02-01 | $14.45 | $14.65 | $14.25 | $14.30 | $12.97 | 22,750 |
| 2017-01-31 | $14.65 | $14.75 | $14.25 | $14.45 | $13.11 | 58,978 |
| 2017-01-30 | $14.80 | $15.05 | $14.55 | $14.75 | $13.38 | 14,064 |
| 2017-01-27 | $14.80 | $15.15 | $14.80 | $14.80 | $13.43 | 7,746 |
| 2017-01-26 | $14.90 | $15.10 | $14.65 | $14.80 | $13.43 | 7,565 |
| 2017-01-25 | $14.85 | $15.05 | $14.85 | $15.05 | $13.65 | 4,997 |
| 2017-01-24 | $14.75 | $14.95 | $14.40 | $14.80 | $13.43 | 13,533 |
| 2017-01-23 | $14.70 | $14.95 | $14.55 | $14.70 | $13.34 | 8,821 |
| 2017-01-20 | $14.35 | $14.75 | $14.30 | $14.60 | $13.25 | 9,263 |
| 2017-01-19 | $14.80 | $15.00 | $14.35 | $14.35 | $13.02 | 7,024 |
| 2017-01-18 | $14.45 | $14.95 | $14.45 | $14.75 | $13.38 | 5,329 |
| 2017-01-17 | $15.10 | $15.10 | $14.51 | $14.65 | $13.29 | 8,083 |
| 2017-01-13 | $14.35 | $15.45 | $14.35 | $15.25 | $13.84 | 7,683 |
| 2017-01-12 | $14.30 | $14.55 | $14.20 | $14.30 | $12.97 | 9,896 |
| 2017-01-11 | $14.20 | $14.50 | $14.20 | $14.40 | $13.07 | 6,550 |
| 2017-01-10 | $14.20 | $14.50 | $14.18 | $14.30 | $12.97 | 5,551 |
| 2017-01-09 | $14.20 | $14.30 | $14.10 | $14.20 | $12.88 | 19,441 |
| 2017-01-06 | $14.80 | $14.80 | $14.15 | $14.20 | $12.88 | 26,554 |
| 2017-01-05 | $15.30 | $15.79 | $14.55 | $14.60 | $13.25 | 24,580 |
| 2017-01-04 | $16.25 | $16.25 | $16.00 | $16.15 | $14.65 | 10,336 |
| 2017-01-03 | $16.50 | $16.50 | $15.95 | $16.15 | $14.65 | 7,822 |
| 2016-12-30 | $16.45 | $16.45 | $15.80 | $16.35 | $14.83 | 11,840 |
| 2016-12-29 | $16.35 | $16.35 | $15.55 | $16.20 | $14.70 | 9,045 |
| 2016-12-28 | $16.35 | $16.50 | $16.15 | $16.25 | $14.74 | 10,744 |
| 2016-12-27 | $16.55 | $16.75 | $16.45 | $16.60 | $15.06 | 4,892 |
| 2016-12-23 | $16.35 | $16.50 | $16.35 | $16.45 | $14.93 | 4,164 |
| 2016-12-22 | $16.10 | $16.65 | $16.10 | $16.35 | $14.83 | 10,890 |
| 2016-12-21 | $16.05 | $16.40 | $15.90 | $16.25 | $14.74 | 8,752 |
| 2016-12-20 | $16.30 | $16.65 | $15.90 | $16.20 | $14.70 | 35,711 |
| 2016-12-19 | $16.15 | $16.25 | $15.90 | $16.15 | $14.65 | 8,663 |
| 2016-12-16 | $16.70 | $16.70 | $16.10 | $16.20 | $14.70 | 128,023 |
| 2016-12-15 | $16.50 | $16.90 | $16.48 | $16.65 | $15.11 | 26,232 |
| 2016-12-14 | $16.30 | $16.95 | $16.30 | $16.55 | $15.02 | 8,911 |
| 2016-12-13 | $16.35 | $17.15 | $16.15 | $17.00 | $15.42 | 30,781 |
| 2016-12-12 | $17.08 | $17.08 | $16.45 | $16.50 | $14.97 | 9,700 |
| 2016-12-09 | $16.90 | $17.70 | $16.68 | $17.35 | $15.74 | 26,417 |
| 2016-12-08 | $16.20 | $17.10 | $16.05 | $17.05 | $15.47 | 22,011 |
| 2016-12-07 | $14.75 | $16.30 | $14.65 | $16.15 | $14.65 | 72,403 |
| 2016-12-06 | $14.50 | $14.70 | $14.13 | $14.55 | $13.20 | 64,887 |
| 2016-12-05 | $14.30 | $14.85 | $14.20 | $14.45 | $13.11 | 39,344 |
| 2016-12-02 | $14.10 | $14.50 | $14.08 | $14.15 | $12.84 | 12,773 |
| 2016-12-01 | $14.10 | $14.50 | $14.10 | $14.10 | $12.79 | 24,730 |
| 2016-11-30 | $14.30 | $14.50 | $13.85 | $14.20 | $12.88 | 14,767 |
| 2016-11-29 | $14.15 | $14.71 | $14.00 | $14.15 | $12.84 | 36,058 |
| 2016-11-28 | $14.20 | $14.45 | $13.90 | $14.00 | $12.70 | 15,382 |
| 2016-11-25 | $14.30 | $14.40 | $14.10 | $14.40 | $13.07 | 1,878 |
| 2016-11-23 | $14.00 | $14.85 | $14.00 | $14.50 | $13.16 | 13,037 |
| 2016-11-22 | $14.15 | $14.20 | $13.90 | $14.10 | $12.79 | 8,352 |
| 2016-11-21 | $14.00 | $14.25 | $14.00 | $14.10 | $12.79 | 8,068 |
| 2016-11-18 | $13.90 | $14.15 | $13.85 | $14.05 | $12.75 | 13,951 |
| 2016-11-17 | $13.85 | $13.85 | $13.60 | $13.75 | $12.48 | 24,166 |
| 2016-11-16 | $13.80 | $13.85 | $12.30 | $13.85 | $12.57 | 16,025 |
| 2016-11-15 | $14.50 | $14.50 | $13.30 | $13.80 | $12.52 | 12,545 |
| 2016-11-14 | $14.90 | $15.05 | $13.20 | $14.35 | $13.02 | 42,192 |
| 2016-11-11 | $13.10 | $14.95 | $13.10 | $14.85 | $13.47 | 20,032 |
| 2016-11-10 | $13.15 | $13.40 | $13.00 | $13.25 | $12.02 | 20,242 |
| 2016-11-09 | $12.55 | $13.05 | $12.42 | $13.05 | $11.84 | 8,559 |
| 2016-11-08 | $12.50 | $12.65 | $12.40 | $12.65 | $11.48 | 4,909 |
| 2016-11-07 | $12.75 | $12.75 | $12.45 | $12.65 | $11.48 | 10,912 |
| 2016-11-04 | $12.40 | $12.80 | $12.40 | $12.55 | $11.39 | 11,724 |
| 2016-11-03 | $12.35 | $12.45 | $12.25 | $12.35 | $11.21 | 5,447 |
| 2016-11-02 | $12.20 | $12.50 | $12.15 | $12.45 | $11.23 | 15,371 |
| 2016-11-01 | $12.40 | $12.40 | $11.88 | $12.25 | $11.05 | 15,171 |
| 2016-10-31 | $12.60 | $12.70 | $12.45 | $12.45 | $11.23 | 14,873 |
| 2016-10-28 | $11.97 | $13.20 | $11.97 | $12.51 | $11.29 | 12,176 |
| 2016-10-27 | $13.10 | $13.10 | $11.83 | $11.98 | $10.81 | 94,205 |
| 2016-10-26 | $12.08 | $12.21 | $11.96 | $12.11 | $10.93 | 9,303 |
| 2016-10-25 | $12.28 | $13.79 | $11.92 | $12.39 | $11.18 | 9,486 |
| 2016-10-24 | $12.11 | $12.40 | $12.11 | $12.31 | $11.11 | 3,817 |
| 2016-10-21 | $11.96 | $12.12 | $11.96 | $12.06 | $10.88 | 4,562 |
| 2016-10-20 | $12.06 | $12.12 | $12.01 | $12.06 | $10.88 | 82,138 |
| 2016-10-19 | $12.04 | $12.25 | $12.03 | $12.12 | $10.93 | 76,308 |
| 2016-10-18 | $12.05 | $12.26 | $12.05 | $12.14 | $10.95 | 7,817 |
| 2016-10-17 | $11.89 | $12.12 | $11.87 | $12.05 | $10.87 | 3,810 |
| 2016-10-14 | $12.08 | $12.08 | $12.03 | $12.03 | $10.85 | 2,956 |
| 2016-10-13 | $12.25 | $12.27 | $12.10 | $12.15 | $10.96 | 34,958 |
| 2016-10-12 | $12.31 | $12.34 | $12.24 | $12.26 | $11.06 | 3,491 |
| 2016-10-11 | $12.13 | $12.30 | $12.13 | $12.24 | $11.04 | 13,767 |
| 2016-10-10 | $12.22 | $12.32 | $12.18 | $12.28 | $11.08 | 2,527 |
| 2016-10-07 | $12.13 | $12.56 | $12.09 | $12.22 | $11.02 | 10,697 |
| 2016-10-06 | $12.00 | $12.24 | $12.00 | $12.18 | $10.99 | 7,065 |
| 2016-10-05 | $11.97 | $12.12 | $11.09 | $12.09 | $10.91 | 24,164 |
| 2016-10-04 | $13.30 | $13.32 | $13.19 | $13.22 | $11.93 | 4,783 |
| 2016-10-03 | $13.37 | $13.37 | $13.16 | $13.30 | $12.00 | 3,384 |
| 2016-09-30 | $13.28 | $13.48 | $13.15 | $13.42 | $12.11 | 10,540 |
| 2016-09-29 | $13.31 | $13.32 | $13.03 | $13.19 | $11.90 | 17,313 |
| 2016-09-28 | $13.10 | $13.12 | $12.96 | $13.06 | $11.78 | 41,250 |
| 2016-09-27 | $13.08 | $13.22 | $13.06 | $13.08 | $11.80 | 12,152 |
| 2016-09-26 | $13.19 | $13.20 | $13.06 | $13.08 | $11.80 | 15,032 |
| 2016-09-23 | $13.44 | $13.57 | $13.21 | $13.24 | $11.94 | 20,116 |
| 2016-09-22 | $13.45 | $13.63 | $13.35 | $13.55 | $12.22 | 62,707 |
| 2016-09-21 | $13.32 | $13.40 | $13.27 | $13.40 | $12.09 | 5,639 |
| 2016-09-20 | $13.52 | $13.52 | $13.16 | $13.20 | $11.91 | 3,697 |
| 2016-09-19 | $13.55 | $13.56 | $13.38 | $13.49 | $12.17 | 3,283 |
| 2016-09-16 | $13.49 | $13.61 | $13.49 | $13.52 | $12.20 | 21,489 |
| 2016-09-15 | $13.20 | $13.55 | $13.20 | $13.45 | $12.13 | 15,579 |
| 2016-09-14 | $13.06 | $13.31 | $13.06 | $13.10 | $11.82 | 2,430 |
| 2016-09-13 | $13.25 | $13.32 | $13.07 | $13.08 | $11.80 | 10,461 |
| 2016-09-12 | $13.16 | $13.40 | $13.12 | $13.40 | $12.09 | 13,258 |
| 2016-09-09 | $13.54 | $13.68 | $13.22 | $13.23 | $11.94 | 18,100 |
| 2016-09-08 | $13.64 | $13.72 | $13.56 | $13.57 | $12.24 | 9,156 |
| 2016-09-07 | $13.65 | $13.74 | $13.63 | $13.64 | $12.31 | 9,021 |
| 2016-09-06 | $13.55 | $13.68 | $13.55 | $13.65 | $12.31 | 2,716 |
| 2016-09-02 | $13.80 | $13.80 | $13.52 | $13.56 | $12.23 | 11,802 |
| 2016-09-01 | $13.58 | $13.58 | $13.42 | $13.56 | $12.23 | 4,413 |
| 2016-08-31 | $13.50 | $13.61 | $13.47 | $13.52 | $12.20 | 7,154 |
| 2016-08-30 | $13.53 | $13.63 | $13.44 | $13.48 | $12.16 | 4,253 |
| 2016-08-29 | $13.54 | $13.65 | $13.46 | $13.63 | $12.30 | 4,109 |
| 2016-08-26 | $13.52 | $13.58 | $13.45 | $13.49 | $12.17 | 1,773 |
| 2016-08-25 | $13.69 | $13.69 | $13.56 | $13.59 | $12.26 | 5,581 |
| 2016-08-24 | $13.66 | $13.71 | $13.65 | $13.67 | $12.33 | 3,961 |
| 2016-08-23 | $13.69 | $13.81 | $13.64 | $13.73 | $12.39 | 35,705 |
| 2016-08-22 | $13.68 | $13.78 | $13.60 | $13.68 | $12.34 | 5,002 |
| 2016-08-19 | $13.80 | $13.98 | $13.66 | $13.69 | $12.35 | 18,819 |
| 2016-08-18 | $13.57 | $13.97 | $13.57 | $13.82 | $12.47 | 14,888 |
| 2016-08-17 | $13.53 | $13.60 | $13.51 | $13.56 | $12.23 | 3,200 |
| 2016-08-16 | $13.71 | $13.83 | $13.52 | $13.55 | $12.22 | 9,054 |
| 2016-08-15 | $13.63 | $13.73 | $13.54 | $13.67 | $12.33 | 4,544 |
| 2016-08-12 | $13.81 | $14.14 | $13.58 | $13.63 | $12.30 | 13,096 |
| 2016-08-11 | $13.85 | $14.35 | $13.85 | $14.10 | $12.72 | 25,590 |
| 2016-08-10 | $14.45 | $14.74 | $13.86 | $13.93 | $12.57 | 11,631 |
| 2016-08-09 | $14.63 | $15.07 | $14.63 | $14.74 | $13.30 | 11,061 |
| 2016-08-08 | $14.74 | $15.33 | $14.36 | $15.07 | $13.60 | 14,947 |
| 2016-08-05 | $14.98 | $15.45 | $14.79 | $15.34 | $13.84 | 9,181 |
| 2016-08-04 | $14.73 | $15.10 | $14.40 | $14.91 | $13.45 | 17,742 |
| 2016-08-03 | $14.63 | $14.84 | $14.61 | $14.81 | $13.30 | 7,197 |
| 2016-08-02 | $14.76 | $14.78 | $14.57 | $14.59 | $13.10 | 6,013 |
| 2016-08-01 | $14.77 | $14.80 | $14.76 | $14.80 | $13.29 | 3,484 |
| 2016-07-29 | $14.95 | $15.17 | $14.62 | $14.95 | $13.42 | 20,475 |
| 2016-07-28 | $14.25 | $14.95 | $14.25 | $14.95 | $13.42 | 22,536 |
| 2016-07-27 | $13.91 | $14.42 | $13.91 | $14.42 | $12.95 | 3,927 |
| 2016-07-26 | $13.94 | $14.21 | $13.86 | $14.16 | $12.72 | 3,295 |
| 2016-07-25 | $14.04 | $14.19 | $13.73 | $14.07 | $12.63 | 6,975 |
| 2016-07-22 | $13.25 | $14.42 | $13.11 | $14.33 | $12.87 | 13,329 |
| 2016-07-21 | $13.61 | $14.25 | $13.38 | $13.55 | $12.17 | 20,758 |
| 2016-07-20 | $14.55 | $14.79 | $14.24 | $14.57 | $13.08 | 9,081 |
| 2016-07-19 | $14.68 | $14.69 | $14.40 | $14.45 | $12.98 | 8,275 |
| 2016-07-18 | $14.27 | $14.88 | $14.24 | $14.81 | $13.30 | 10,525 |
| 2016-07-15 | $14.86 | $14.87 | $14.31 | $14.84 | $13.33 | 7,925 |
| 2016-07-14 | $13.86 | $14.88 | $13.86 | $14.71 | $13.21 | 11,669 |
| 2016-07-13 | $14.04 | $14.30 | $13.23 | $14.17 | $12.72 | 8,998 |
| 2016-07-12 | $13.74 | $14.23 | $13.51 | $13.89 | $12.47 | 29,375 |
| 2016-07-11 | $13.50 | $13.94 | $13.17 | $13.70 | $12.30 | 9,388 |
| 2016-07-08 | $12.93 | $13.74 | $11.90 | $13.40 | $12.03 | 52,963 |
| 2016-07-07 | $12.50 | $12.74 | $12.04 | $12.72 | $11.42 | 75,320 |
| 2016-07-06 | $12.69 | $12.80 | $12.68 | $12.75 | $11.45 | 7,690 |
| 2016-07-05 | $12.57 | $12.70 | $12.45 | $12.58 | $11.30 | 19,503 |
| 2016-07-01 | $12.72 | $13.29 | $12.72 | $13.06 | $11.73 | 6,866 |
| 2016-06-30 | $12.54 | $13.00 | $12.54 | $12.90 | $11.58 | 7,023 |
| 2016-06-29 | $12.20 | $12.61 | $12.20 | $12.54 | $11.26 | 50,228 |
| 2016-06-28 | $12.04 | $12.32 | $12.04 | $12.16 | $10.92 | 11,461 |
| 2016-06-27 | $12.98 | $12.98 | $11.78 | $12.03 | $10.80 | 37,302 |
| 2016-06-24 | $13.65 | $14.91 | $12.86 | $12.88 | $11.57 | 66,544 |
| 2016-06-23 | $14.78 | $14.78 | $13.75 | $13.97 | $12.54 | 8,324 |
| 2016-06-22 | $14.20 | $14.20 | $13.83 | $13.89 | $12.47 | 5,855 |
| 2016-06-21 | $14.22 | $14.28 | $13.97 | $14.12 | $12.68 | 3,859 |
| 2016-06-20 | $14.34 | $14.80 | $14.34 | $14.51 | $13.03 | 8,513 |
| 2016-06-17 | $14.73 | $14.90 | $14.52 | $14.56 | $13.07 | 26,056 |
| 2016-06-16 | $14.57 | $14.80 | $14.53 | $14.70 | $13.20 | 7,539 |
| 2016-06-15 | $14.60 | $14.86 | $14.60 | $14.70 | $13.20 | 6,788 |
| 2016-06-14 | $14.45 | $14.65 | $14.32 | $14.49 | $13.01 | 5,077 |
| 2016-06-13 | $14.46 | $14.74 | $14.15 | $14.38 | $12.91 | 11,927 |
| 2016-06-10 | $14.27 | $14.41 | $14.27 | $14.41 | $12.94 | 2,972 |
| 2016-06-09 | $14.12 | $14.42 | $14.08 | $14.41 | $12.94 | 6,739 |
| 2016-06-08 | $14.45 | $14.67 | $14.45 | $14.66 | $13.16 | 6,833 |
| 2016-06-07 | $14.67 | $14.67 | $14.47 | $14.63 | $13.14 | 4,649 |
| 2016-06-06 | $14.50 | $14.67 | $14.35 | $14.67 | $13.17 | 10,976 |
| 2016-06-03 | $14.18 | $14.36 | $14.18 | $14.22 | $12.77 | 6,949 |
| 2016-06-02 | $14.36 | $14.36 | $14.04 | $14.12 | $12.68 | 5,397 |
| 2016-06-01 | $13.63 | $14.16 | $13.56 | $14.10 | $12.66 | 8,466 |
| 2016-05-31 | $14.01 | $14.48 | $14.01 | $14.44 | $12.97 | 11,701 |
| 2016-05-27 | $13.96 | $14.11 | $13.81 | $14.11 | $12.67 | 2,712 |
| 2016-05-26 | $13.35 | $14.11 | $13.35 | $13.85 | $12.44 | 8,683 |
| 2016-05-25 | $13.17 | $13.91 | $13.17 | $13.90 | $12.48 | 11,672 |
| 2016-05-24 | $13.33 | $13.59 | $13.33 | $13.44 | $12.07 | 32,565 |
| 2016-05-23 | $13.33 | $13.55 | $13.28 | $13.32 | $11.96 | 25,990 |
| 2016-05-20 | $13.20 | $13.45 | $13.10 | $13.40 | $12.03 | 15,843 |
| 2016-05-19 | $13.01 | $13.16 | $13.01 | $13.11 | $11.77 | 10,160 |
| 2016-05-18 | $13.30 | $13.34 | $13.04 | $13.16 | $11.82 | 14,770 |
| 2016-05-17 | $13.59 | $13.70 | $13.24 | $13.36 | $12.00 | 12,643 |
| 2016-05-16 | $13.74 | $13.74 | $13.48 | $13.59 | $12.20 | 11,142 |
| 2016-05-13 | $13.48 | $13.69 | $13.33 | $13.61 | $12.22 | 9,185 |
| 2016-05-12 | $13.61 | $13.95 | $13.43 | $13.70 | $12.30 | 9,760 |
| 2016-05-11 | $14.34 | $14.34 | $14.17 | $14.20 | $12.75 | 6,082 |
| 2016-05-10 | $14.46 | $14.55 | $14.29 | $14.54 | $13.06 | 4,669 |
| 2016-05-09 | $14.00 | $14.44 | $14.00 | $14.38 | $12.91 | 9,145 |
| 2016-05-06 | $14.31 | $14.31 | $13.34 | $13.90 | $12.48 | 8,903 |
| 2016-05-05 | $14.20 | $14.84 | $14.12 | $14.13 | $12.69 | 21,075 |
| 2016-05-04 | $13.65 | $13.65 | $13.19 | $13.28 | $11.87 | 11,135 |
| 2016-05-03 | $13.84 | $13.84 | $13.23 | $13.34 | $11.92 | 19,029 |
| 2016-05-02 | $15.94 | $16.01 | $13.76 | $13.88 | $12.40 | 14,431 |
Universal Logistics Holdings Inc (ULH) News Headlines
.jpg)
A trucking and rail strategy that boomed during pandemic shocks is heating up again
Transloading, a supply chain strategy used during Covid, is back, a tailwind for CH Robinson, Uber Freight, Union Pacific, JB Hunt and Schneider.
cnbc.com March 25, 2024Recent Universal Logistics Holdings Inc (ULH) News
Similar Companies to Universal Logistics Holdings Inc (ULH) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |