Air T Inc (AIRT) Exchange: NASDAQ
Data as of April 23, 2024
$24.46 ($1.34) 5.80%
Air T Inc - Daily Information
Click for more stock information on Air T Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $22.78 |
| Previous Close | $24.46 |
| High | $25.25 |
| Low | $22.78 |
| Adjusted Open | $22.78 |
| Previous Adjusted Close | $24.46 |
| Adjusted High | $25.25 |
| Adjusted Low | $22.78 |
About Air T Inc (AIRT)
Air T Inc is an American holding company founded in 1985 and headquartered in Sioux Center, Iowa. The company currently operates three business segments, which include Snow Removal and De-Icing services, the Electronic Equipment Manufacturing and Distribution segment, and the Airborne Data Solutions segment, providing email and internet services for aircraft. Air T Inc has had steady growth since its founding, increasing revenues, assets and goodwill over the years as it has added a new business segment and sought to expand its customer base. Furthermore, the company has expanded its presence in the same geographic areas in which it operates, taking advantage of the numerous opportunities they offer. As of 2021, the company employs over 700 people and has presence in multiple states and the Caribbean.
Invest in Air T Inc (AIRT)
Historical Stock Data for Air T Inc (AIRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $22.78 | $25.25 | $22.78 | $24.46 | $24.46 | 12,299 |
| 2024-04-10 | $20.90 | $23.21 | $20.90 | $23.12 | $23.12 | 20,438 |
| 2024-04-09 | $21.25 | $21.69 | $20.22 | $21.25 | $21.25 | 16,965 |
| 2024-04-08 | $22.10 | $22.30 | $21.07 | $21.15 | $21.15 | 23,057 |
| 2024-04-05 | $20.63 | $22.29 | $20.63 | $22.12 | $22.12 | 10,197 |
| 2024-04-04 | $21.02 | $21.57 | $20.53 | $20.53 | $20.53 | 7,326 |
| 2024-04-03 | $22.03 | $22.38 | $21.13 | $21.13 | $21.13 | 6,858 |
| 2024-04-02 | $20.75 | $22.09 | $20.30 | $22.08 | $22.08 | 17,083 |
| 2024-04-01 | $22.17 | $23.32 | $21.03 | $21.03 | $21.03 | 21,110 |
| 2024-03-28 | $21.02 | $22.23 | $21.02 | $22.20 | $22.20 | 5,512 |
| 2024-03-27 | $22.56 | $22.71 | $20.51 | $21.01 | $21.01 | 9,501 |
| 2024-03-26 | $20.90 | $22.35 | $19.92 | $22.32 | $22.32 | 17,626 |
| 2024-03-25 | $19.82 | $22.00 | $19.82 | $20.86 | $20.86 | 13,424 |
| 2024-03-22 | $23.05 | $23.05 | $20.13 | $20.13 | $20.13 | 28,538 |
| 2024-03-21 | $21.22 | $22.80 | $21.22 | $22.80 | $22.80 | 4,873 |
| 2024-03-20 | $19.50 | $21.48 | $18.86 | $21.48 | $21.48 | 18,900 |
| 2024-03-19 | $18.75 | $19.50 | $18.72 | $19.32 | $19.32 | 24,781 |
| 2024-03-18 | $18.65 | $19.32 | $18.65 | $18.78 | $18.78 | 7,005 |
| 2024-03-15 | $18.44 | $19.21 | $18.22 | $19.21 | $19.21 | 7,817 |
| 2024-03-14 | $18.85 | $19.36 | $18.55 | $18.55 | $18.55 | 5,258 |
| 2024-03-13 | $18.42 | $19.46 | $17.54 | $18.83 | $18.83 | 16,580 |
| 2024-03-12 | $17.90 | $18.80 | $17.40 | $18.42 | $18.42 | 9,064 |
| 2024-03-11 | $17.40 | $18.92 | $17.34 | $17.74 | $17.74 | 13,424 |
| 2024-03-08 | $18.28 | $18.28 | $17.46 | $17.46 | $17.46 | 7,453 |
| 2024-03-07 | $17.40 | $18.76 | $17.38 | $18.30 | $18.30 | 13,650 |
| 2024-03-06 | $18.45 | $19.10 | $17.35 | $17.38 | $17.38 | 11,812 |
| 2024-03-05 | $17.00 | $18.50 | $17.00 | $18.45 | $18.45 | 13,088 |
| 2024-03-04 | $17.85 | $17.85 | $17.00 | $17.12 | $17.12 | 7,746 |
| 2024-03-01 | $17.66 | $17.90 | $17.66 | $17.88 | $17.88 | 5,652 |
| 2024-02-29 | $16.50 | $17.42 | $16.50 | $17.42 | $17.42 | 3,185 |
| 2024-02-28 | $17.50 | $17.50 | $16.59 | $16.60 | $16.60 | 10,972 |
| 2024-02-27 | $16.73 | $17.59 | $16.69 | $17.50 | $17.50 | 5,778 |
| 2024-02-26 | $17.05 | $17.43 | $16.50 | $16.73 | $16.73 | 8,167 |
| 2024-02-23 | $16.70 | $17.45 | $16.59 | $17.15 | $17.15 | 10,683 |
| 2024-02-22 | $16.69 | $17.48 | $16.64 | $16.72 | $16.72 | 4,802 |
| 2024-02-21 | $16.70 | $16.70 | $16.39 | $16.50 | $16.50 | 2,378 |
| 2024-02-20 | $16.00 | $16.37 | $16.00 | $16.35 | $16.35 | 3,712 |
| 2024-02-16 | $15.70 | $15.70 | $15.56 | $15.60 | $15.60 | 1,392 |
| 2024-02-15 | $14.75 | $16.50 | $14.75 | $16.10 | $16.10 | 4,059 |
| 2024-02-14 | $15.85 | $16.31 | $15.85 | $15.90 | $15.90 | 3,395 |
| 2024-02-13 | $16.28 | $16.50 | $14.51 | $15.60 | $15.60 | 6,948 |
| 2024-02-12 | $17.69 | $18.50 | $17.69 | $18.09 | $18.09 | 2,311 |
| 2024-02-09 | $17.13 | $17.96 | $17.13 | $17.13 | $17.13 | 4,002 |
| 2024-02-08 | $17.62 | $17.76 | $17.22 | $17.22 | $17.22 | 1,061 |
| 2024-02-07 | $17.35 | $17.70 | $17.20 | $17.61 | $17.61 | 4,033 |
| 2024-02-06 | $17.20 | $17.25 | $16.97 | $17.08 | $17.08 | 2,599 |
| 2024-02-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 502 |
| 2024-02-02 | $16.73 | $16.84 | $16.72 | $16.84 | $16.84 | 1,334 |
| 2024-02-01 | $15.92 | $16.85 | $15.92 | $16.61 | $16.61 | 4,278 |
| 2024-01-31 | $16.50 | $17.24 | $16.30 | $16.30 | $16.30 | 3,790 |
| 2024-01-30 | $17.06 | $17.06 | $16.55 | $16.55 | $16.55 | 2,791 |
| 2024-01-29 | $16.35 | $17.39 | $15.18 | $17.14 | $17.14 | 3,716 |
| 2024-01-26 | $16.12 | $17.18 | $16.12 | $16.80 | $16.80 | 3,936 |
| 2024-01-25 | $16.16 | $17.37 | $16.16 | $16.52 | $16.52 | 2,690 |
| 2024-01-24 | $15.87 | $16.06 | $15.87 | $15.92 | $15.92 | 3,025 |
| 2024-01-23 | $15.49 | $15.96 | $15.49 | $15.68 | $15.68 | 4,867 |
| 2024-01-22 | $15.60 | $15.82 | $15.24 | $15.82 | $15.82 | 4,067 |
| 2024-01-19 | $14.02 | $14.84 | $14.02 | $14.60 | $14.60 | 3,282 |
| 2024-01-18 | $14.01 | $14.26 | $13.75 | $14.25 | $14.25 | 2,643 |
| 2024-01-17 | $15.06 | $15.55 | $12.53 | $14.15 | $14.15 | 26,111 |
| 2024-01-16 | $15.39 | $15.66 | $15.28 | $15.29 | $15.29 | 2,005 |
| 2024-01-12 | $15.27 | $15.33 | $15.27 | $15.32 | $15.32 | 2,338 |
| 2024-01-11 | $15.50 | $15.74 | $15.26 | $15.62 | $15.62 | 2,435 |
| 2024-01-10 | $16.05 | $16.32 | $15.15 | $15.64 | $15.64 | 10,268 |
| 2024-01-09 | $16.00 | $16.75 | $16.00 | $16.75 | $16.75 | 1,526 |
| 2024-01-08 | $16.30 | $16.50 | $16.30 | $16.50 | $16.50 | 1,869 |
| 2024-01-05 | $16.78 | $17.10 | $16.43 | $16.84 | $16.84 | 1,769 |
| 2024-01-04 | $17.06 | $17.06 | $16.78 | $16.78 | $16.78 | 1,316 |
| 2024-01-03 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,896 |
| 2024-01-02 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 229 |
| 2023-12-29 | $16.72 | $17.47 | $16.72 | $16.90 | $16.90 | 5,874 |
| 2023-12-28 | $16.36 | $17.18 | $16.36 | $17.18 | $17.18 | 5,915 |
| 2023-12-27 | $16.50 | $17.73 | $16.30 | $16.75 | $16.75 | 6,841 |
| 2023-12-26 | $16.35 | $16.49 | $16.35 | $16.49 | $16.49 | 2,034 |
| 2023-12-22 | $16.25 | $16.88 | $16.20 | $16.65 | $16.65 | 3,149 |
| 2023-12-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 451 |
| 2023-12-20 | $16.51 | $16.82 | $16.04 | $16.24 | $16.24 | 1,670 |
| 2023-12-19 | $17.28 | $17.97 | $16.45 | $16.46 | $16.46 | 2,713 |
| 2023-12-18 | $16.12 | $16.94 | $16.12 | $16.67 | $16.67 | 2,930 |
| 2023-12-15 | $16.37 | $16.88 | $16.15 | $16.60 | $16.60 | 3,175 |
| 2023-12-14 | $16.57 | $16.83 | $16.15 | $16.29 | $16.29 | 5,173 |
| 2023-12-13 | $16.35 | $16.89 | $16.25 | $16.46 | $16.46 | 4,180 |
| 2023-12-12 | $16.70 | $17.33 | $16.50 | $16.50 | $16.50 | 4,142 |
| 2023-12-11 | $16.50 | $16.90 | $16.27 | $16.70 | $16.70 | 2,015 |
| 2023-12-08 | $17.52 | $17.52 | $16.15 | $16.85 | $16.85 | 5,691 |
| 2023-12-07 | $16.25 | $17.63 | $16.12 | $17.63 | $17.63 | 4,411 |
| 2023-12-06 | $16.35 | $16.72 | $16.15 | $16.35 | $16.35 | 7,009 |
| 2023-12-05 | $16.65 | $17.30 | $16.18 | $16.63 | $16.63 | 4,265 |
| 2023-12-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 543 |
| 2023-12-01 | $17.20 | $17.39 | $16.95 | $17.25 | $17.25 | 3,529 |
| 2023-11-30 | $16.52 | $16.80 | $16.23 | $16.25 | $16.25 | 4,701 |
| 2023-11-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 144 |
| 2023-11-28 | $17.55 | $17.55 | $15.92 | $17.03 | $17.03 | 15,814 |
| 2023-11-27 | $16.10 | $17.80 | $16.10 | $17.50 | $17.50 | 12,338 |
| 2023-11-24 | $16.96 | $16.96 | $16.30 | $16.62 | $16.62 | 1,766 |
| 2023-11-22 | $17.08 | $17.08 | $15.91 | $16.75 | $16.75 | 6,861 |
| 2023-11-21 | $17.00 | $17.68 | $17.00 | $17.68 | $17.68 | 2,618 |
| 2023-11-20 | $18.08 | $18.08 | $17.00 | $17.35 | $17.35 | 4,850 |
| 2023-11-17 | $18.98 | $19.98 | $16.81 | $17.11 | $17.11 | 6,993 |
| 2023-11-16 | $20.21 | $21.85 | $16.81 | $18.10 | $18.10 | 3,673 |
| 2023-11-15 | $22.20 | $22.27 | $20.71 | $20.71 | $20.71 | 1,973 |
| 2023-11-14 | $22.75 | $22.75 | $19.95 | $21.84 | $21.84 | 13,475 |
| 2023-11-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 370 |
| 2023-11-10 | $23.97 | $25.01 | $22.55 | $22.55 | $22.55 | 1,243 |
| 2023-11-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 543 |
| 2023-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 561 |
| 2023-11-07 | $23.65 | $23.85 | $23.60 | $23.85 | $23.85 | 2,757 |
| 2023-11-06 | $23.40 | $23.40 | $22.75 | $22.75 | $22.75 | 3,247 |
| 2023-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,307 |
| 2023-11-02 | $22.59 | $23.79 | $22.55 | $23.79 | $23.79 | 3,733 |
| 2023-11-01 | $23.50 | $23.81 | $23.30 | $23.81 | $23.81 | 2,853 |
| 2023-10-31 | $23.35 | $23.35 | $23.31 | $23.31 | $23.31 | 2,011 |
| 2023-10-30 | $23.33 | $23.33 | $23.28 | $23.28 | $23.28 | 1,683 |
| 2023-10-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 329 |
| 2023-10-26 | $23.59 | $23.59 | $23.06 | $23.06 | $23.06 | 489 |
| 2023-10-25 | $23.40 | $23.60 | $23.40 | $23.60 | $23.60 | 1,364 |
| 2023-10-24 | $22.96 | $23.31 | $22.96 | $23.31 | $23.31 | 1,161 |
| 2023-10-23 | $22.52 | $23.25 | $22.52 | $23.25 | $23.25 | 1,578 |
| 2023-10-20 | $23.00 | $23.00 | $22.50 | $22.90 | $22.90 | 850 |
| 2023-10-19 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 140 |
| 2023-10-18 | $22.95 | $23.50 | $22.45 | $22.60 | $22.60 | 2,902 |
| 2023-10-17 | $22.89 | $23.49 | $22.15 | $22.60 | $22.60 | 10,216 |
| 2023-10-16 | $22.18 | $23.99 | $21.85 | $22.03 | $22.03 | 8,715 |
| 2023-10-13 | $21.51 | $21.85 | $21.51 | $21.52 | $21.52 | 9,517 |
| 2023-10-12 | $21.76 | $21.76 | $21.52 | $21.52 | $21.52 | 1,161 |
| 2023-10-11 | $22.50 | $22.50 | $21.61 | $22.30 | $22.30 | 4,191 |
| 2023-10-10 | $22.35 | $22.75 | $22.17 | $22.65 | $22.65 | 2,926 |
| 2023-10-09 | $22.53 | $22.84 | $22.36 | $22.84 | $22.84 | 2,453 |
| 2023-10-06 | $22.51 | $22.51 | $22.45 | $22.45 | $22.45 | 603 |
| 2023-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 434 |
| 2023-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 433 |
| 2023-10-03 | $22.61 | $23.00 | $22.50 | $22.50 | $22.50 | 2,728 |
| 2023-10-02 | $22.55 | $23.25 | $22.35 | $23.25 | $23.25 | 2,501 |
| 2023-09-29 | $23.00 | $23.40 | $22.35 | $22.35 | $22.35 | 1,192 |
| 2023-09-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 522 |
| 2023-09-27 | $22.48 | $23.00 | $22.42 | $22.91 | $22.91 | 6,532 |
| 2023-09-26 | $21.72 | $22.43 | $21.72 | $22.40 | $22.40 | 8,215 |
| 2023-09-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 433 |
| 2023-09-22 | $22.71 | $23.00 | $22.08 | $22.30 | $22.30 | 3,833 |
| 2023-09-21 | $22.91 | $22.91 | $22.10 | $22.10 | $22.10 | 2,632 |
| 2023-09-20 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 635 |
| 2023-09-19 | $22.20 | $22.42 | $22.20 | $22.24 | $22.24 | 2,881 |
| 2023-09-18 | $22.03 | $22.24 | $20.59 | $22.10 | $22.10 | 17,651 |
| 2023-09-15 | $22.10 | $22.10 | $21.62 | $21.62 | $21.62 | 2,795 |
| 2023-09-14 | $21.60 | $22.30 | $21.50 | $22.30 | $22.30 | 3,303 |
| 2023-09-13 | $22.00 | $22.20 | $21.53 | $21.53 | $21.53 | 3,163 |
| 2023-09-12 | $23.41 | $23.41 | $22.40 | $22.40 | $22.40 | 2,761 |
| 2023-09-11 | $23.60 | $23.60 | $22.51 | $23.59 | $23.59 | 2,683 |
| 2023-09-08 | $22.75 | $22.75 | $22.11 | $22.40 | $22.40 | 3,426 |
| 2023-09-07 | $21.71 | $22.80 | $21.71 | $22.04 | $22.04 | 2,803 |
| 2023-09-06 | $22.00 | $23.60 | $21.50 | $21.50 | $21.50 | 1,134 |
| 2023-09-05 | $21.65 | $22.06 | $21.51 | $22.06 | $22.06 | 1,263 |
| 2023-09-01 | $22.28 | $22.28 | $21.65 | $21.65 | $21.65 | 1,506 |
| 2023-08-31 | $22.43 | $22.50 | $22.43 | $22.50 | $22.50 | 1,416 |
| 2023-08-30 | $22.11 | $22.76 | $21.98 | $22.50 | $22.50 | 4,432 |
| 2023-08-29 | $22.25 | $22.68 | $22.00 | $22.41 | $22.41 | 9,679 |
| 2023-08-28 | $20.38 | $23.48 | $20.25 | $22.25 | $22.25 | 28,891 |
| 2023-08-25 | $20.14 | $20.71 | $19.70 | $20.71 | $20.71 | 2,883 |
| 2023-08-24 | $20.70 | $21.25 | $19.60 | $20.00 | $20.00 | 15,141 |
| 2023-08-23 | $21.57 | $21.68 | $20.92 | $20.98 | $20.98 | 7,964 |
| 2023-08-22 | $21.31 | $22.01 | $21.31 | $21.69 | $21.69 | 7,909 |
| 2023-08-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 416 |
| 2023-08-18 | $22.35 | $22.35 | $21.85 | $22.32 | $22.32 | 740 |
| 2023-08-17 | $22.10 | $22.76 | $21.27 | $21.30 | $21.30 | 12,350 |
| 2023-08-16 | $22.12 | $22.38 | $21.71 | $22.00 | $22.00 | 8,762 |
| 2023-08-15 | $22.44 | $22.51 | $22.30 | $22.50 | $22.50 | 1,609 |
| 2023-08-14 | $22.45 | $23.40 | $22.45 | $23.01 | $23.01 | 4,737 |
| 2023-08-11 | $19.42 | $22.95 | $19.42 | $22.44 | $22.44 | 13,962 |
| 2023-08-10 | $20.00 | $21.02 | $20.00 | $21.02 | $21.02 | 2,047 |
| 2023-08-09 | $21.44 | $21.94 | $20.41 | $20.50 | $20.50 | 3,295 |
| 2023-08-08 | $21.60 | $22.25 | $21.00 | $21.00 | $21.00 | 4,459 |
| 2023-08-07 | $22.42 | $22.42 | $21.17 | $21.60 | $21.60 | 6,196 |
| 2023-08-04 | $22.40 | $22.73 | $22.30 | $22.30 | $22.30 | 783 |
| 2023-08-03 | $22.34 | $22.80 | $21.50 | $22.80 | $22.80 | 1,042 |
| 2023-08-02 | $21.72 | $22.98 | $21.72 | $22.30 | $22.30 | 1,974 |
| 2023-08-01 | $22.67 | $23.71 | $22.49 | $22.49 | $22.49 | 2,100 |
| 2023-07-31 | $22.00 | $22.85 | $22.00 | $22.75 | $22.75 | 4,454 |
| 2023-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 683 |
| 2023-07-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 214 |
| 2023-07-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 353 |
| 2023-07-25 | $24.00 | $24.00 | $22.90 | $22.90 | $22.90 | 1,368 |
| 2023-07-24 | $23.54 | $23.98 | $22.60 | $23.30 | $23.30 | 2,535 |
| 2023-07-21 | $23.50 | $23.98 | $23.50 | $23.98 | $23.98 | 580 |
| 2023-07-20 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 543 |
| 2023-07-19 | $24.04 | $24.04 | $23.20 | $24.00 | $24.00 | 4,223 |
| 2023-07-18 | $24.57 | $24.57 | $24.55 | $24.55 | $24.55 | 587 |
| 2023-07-17 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 489 |
| 2023-07-14 | $24.22 | $24.91 | $24.01 | $24.91 | $24.91 | 1,959 |
| 2023-07-13 | $24.69 | $24.95 | $24.50 | $24.50 | $24.50 | 700 |
| 2023-07-12 | $24.84 | $25.09 | $24.13 | $25.09 | $25.09 | 4,840 |
| 2023-07-11 | $24.40 | $26.12 | $24.40 | $26.12 | $26.12 | 1,798 |
| 2023-07-10 | $24.55 | $24.62 | $23.84 | $24.13 | $24.13 | 5,380 |
| 2023-07-07 | $26.24 | $26.24 | $24.02 | $24.96 | $24.96 | 6,764 |
| 2023-07-06 | $25.72 | $27.25 | $24.23 | $25.65 | $25.65 | 9,342 |
| 2023-07-05 | $26.35 | $27.47 | $25.67 | $26.16 | $26.16 | 9,530 |
| 2023-07-03 | $25.43 | $27.31 | $25.33 | $26.38 | $26.38 | 14,820 |
| 2023-06-30 | $25.05 | $25.16 | $23.32 | $25.10 | $25.10 | 8,680 |
| 2023-06-29 | $26.38 | $26.46 | $24.85 | $25.99 | $25.99 | 6,402 |
| 2023-06-28 | $26.27 | $27.40 | $25.21 | $26.60 | $26.60 | 6,528 |
| 2023-06-27 | $26.07 | $27.18 | $25.84 | $26.16 | $26.16 | 3,890 |
| 2023-06-26 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 627 |
| 2023-06-23 | $25.43 | $27.30 | $25.43 | $26.60 | $26.60 | 18,856 |
| 2023-06-22 | $25.39 | $26.40 | $24.70 | $26.05 | $26.05 | 10,423 |
| 2023-06-21 | $26.40 | $27.25 | $25.35 | $25.55 | $25.55 | 15,761 |
| 2023-06-20 | $25.68 | $27.15 | $24.20 | $26.47 | $26.47 | 15,977 |
| 2023-06-16 | $26.89 | $27.75 | $25.01 | $25.01 | $25.01 | 16,398 |
| 2023-06-15 | $24.00 | $26.68 | $23.75 | $26.32 | $26.32 | 12,707 |
| 2023-06-14 | $25.50 | $25.51 | $24.79 | $25.30 | $25.30 | 4,375 |
| 2023-06-13 | $25.50 | $26.44 | $25.50 | $25.54 | $25.54 | 1,299 |
| 2023-06-12 | $25.55 | $26.99 | $25.55 | $26.08 | $26.08 | 3,871 |
| 2023-06-09 | $26.70 | $27.47 | $26.24 | $26.29 | $26.29 | 1,096 |
| 2023-06-08 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 6 |
| 2023-06-07 | $26.98 | $27.38 | $26.42 | $26.69 | $26.69 | 5,810 |
| 2023-06-06 | $27.32 | $27.76 | $26.80 | $27.01 | $27.01 | 4,801 |
| 2023-06-05 | $27.65 | $27.75 | $26.81 | $27.68 | $27.68 | 1,109 |
| 2023-06-02 | $27.20 | $28.02 | $27.20 | $27.52 | $27.52 | 5,374 |
| 2023-06-01 | $25.74 | $26.74 | $25.74 | $26.60 | $26.60 | 4,478 |
| 2023-05-31 | $27.68 | $28.40 | $25.63 | $25.63 | $25.63 | 8,869 |
| 2023-05-30 | $27.40 | $28.12 | $26.05 | $26.50 | $26.50 | 10,645 |
| 2023-05-26 | $27.70 | $28.51 | $27.43 | $27.50 | $27.50 | 18,892 |
| 2023-05-25 | $27.40 | $28.62 | $25.63 | $27.35 | $27.35 | 23,715 |
| 2023-05-24 | $26.75 | $27.15 | $26.30 | $27.15 | $27.15 | 12,300 |
| 2023-05-23 | $26.56 | $27.01 | $26.51 | $26.70 | $26.70 | 3,400 |
| 2023-05-22 | $26.80 | $27.00 | $26.50 | $26.76 | $26.76 | 2,885 |
| 2023-05-19 | $27.38 | $27.38 | $27.30 | $27.30 | $27.30 | 582 |
| 2023-05-18 | $27.90 | $28.00 | $27.01 | $27.38 | $27.38 | 2,891 |
| 2023-05-17 | $26.77 | $28.00 | $26.77 | $27.80 | $27.80 | 5,135 |
| 2023-05-16 | $26.60 | $26.60 | $26.48 | $26.48 | $26.48 | 991 |
| 2023-05-15 | $26.60 | $27.50 | $26.05 | $26.57 | $26.57 | 4,911 |
| 2023-05-12 | $26.03 | $27.00 | $26.03 | $26.60 | $26.60 | 6,299 |
| 2023-05-11 | $26.00 | $26.50 | $25.10 | $25.23 | $25.23 | 2,759 |
| 2023-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 352 |
| 2023-05-09 | $25.90 | $25.90 | $25.60 | $25.60 | $25.60 | 1,451 |
| 2023-05-08 | $25.24 | $26.20 | $25.24 | $25.95 | $25.95 | 3,289 |
| 2023-05-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 95 |
| 2023-05-04 | $23.00 | $25.00 | $23.00 | $24.80 | $24.80 | 2,817 |
| 2023-05-03 | $25.66 | $25.67 | $23.53 | $24.35 | $24.35 | 7,407 |
| 2023-05-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1,021 |
| 2023-05-01 | $24.02 | $26.72 | $24.02 | $25.89 | $25.89 | 10,866 |
| 2023-04-28 | $24.90 | $24.90 | $23.90 | $23.90 | $23.90 | 647 |
| 2023-04-27 | $24.89 | $24.89 | $24.60 | $24.60 | $24.60 | 1,298 |
| 2023-04-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 47 |
| 2023-04-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 129 |
| 2023-04-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 115 |
| 2023-04-21 | $24.45 | $24.52 | $23.15 | $24.52 | $24.52 | 6,247 |
| 2023-04-20 | $23.80 | $23.80 | $23.70 | $23.70 | $23.70 | 751 |
| 2023-04-19 | $24.11 | $24.25 | $24.10 | $24.10 | $24.10 | 934 |
| 2023-04-18 | $24.61 | $24.61 | $24.05 | $24.20 | $24.20 | 1,675 |
| 2023-04-17 | $24.64 | $24.96 | $23.01 | $24.96 | $24.96 | 4,451 |
| 2023-04-14 | $24.67 | $24.67 | $24.01 | $24.64 | $24.64 | 3,688 |
| 2023-04-13 | $23.00 | $24.70 | $23.00 | $24.70 | $24.70 | 1,647 |
| 2023-04-12 | $22.49 | $23.50 | $22.49 | $23.02 | $23.02 | 4,732 |
| 2023-04-11 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 295 |
| 2023-04-10 | $22.58 | $22.62 | $22.58 | $22.62 | $22.62 | 1,113 |
| 2023-04-06 | $23.46 | $23.79 | $22.20 | $22.35 | $22.35 | 7,853 |
| 2023-04-05 | $24.00 | $24.00 | $22.80 | $23.19 | $23.19 | 2,178 |
| 2023-04-04 | $24.47 | $24.47 | $23.05 | $23.05 | $23.05 | 2,472 |
| 2023-04-03 | $24.83 | $25.50 | $23.87 | $25.50 | $25.50 | 6,083 |
| 2023-03-31 | $21.46 | $25.25 | $21.14 | $25.05 | $25.05 | 21,652 |
| 2023-03-30 | $22.43 | $22.80 | $22.00 | $22.02 | $22.02 | 3,385 |
| 2023-03-29 | $23.70 | $23.94 | $21.52 | $22.01 | $22.01 | 12,736 |
| 2023-03-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 276 |
| 2023-03-27 | $22.50 | $23.88 | $22.50 | $23.21 | $23.21 | 1,727 |
| 2023-03-24 | $23.20 | $23.20 | $22.45 | $22.45 | $22.45 | 616 |
| 2023-03-23 | $22.70 | $23.63 | $21.71 | $22.50 | $22.50 | 2,079 |
| 2023-03-22 | $22.49 | $23.71 | $22.00 | $22.85 | $22.85 | 1,433 |
| 2023-03-21 | $20.27 | $23.50 | $20.27 | $23.00 | $23.00 | 3,024 |
| 2023-03-20 | $22.24 | $22.24 | $21.74 | $21.74 | $21.74 | 510 |
| 2023-03-17 | $19.97 | $21.89 | $19.97 | $21.89 | $21.89 | 1,868 |
| 2023-03-16 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 844 |
| 2023-03-15 | $19.27 | $21.18 | $19.27 | $21.00 | $21.00 | 1,259 |
| 2023-03-14 | $18.50 | $21.09 | $18.50 | $21.09 | $21.09 | 1,373 |
| 2023-03-13 | $19.70 | $19.70 | $19.22 | $19.22 | $19.22 | 588 |
| 2023-03-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 190 |
| 2023-03-09 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 141 |
| 2023-03-08 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 431 |
| 2023-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 85 |
| 2023-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 128 |
| 2023-03-03 | $21.40 | $21.53 | $20.53 | $21.00 | $21.00 | 3,015 |
| 2023-03-02 | $21.50 | $21.60 | $21.50 | $21.50 | $21.50 | 983 |
| 2023-03-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 210 |
| 2023-02-28 | $23.59 | $23.59 | $22.25 | $22.25 | $22.25 | 2,690 |
| 2023-02-27 | $23.30 | $24.53 | $23.05 | $23.05 | $23.05 | 4,576 |
| 2023-02-24 | $22.20 | $24.33 | $20.50 | $23.24 | $23.24 | 8,436 |
| 2023-02-23 | $22.12 | $23.80 | $22.12 | $23.80 | $23.80 | 1,663 |
| 2023-02-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 527 |
| 2023-02-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 640 |
| 2023-02-17 | $22.48 | $23.00 | $22.30 | $22.30 | $22.30 | 1,426 |
| 2023-02-16 | $22.55 | $22.55 | $22.18 | $22.18 | $22.18 | 4,069 |
| 2023-02-15 | $22.95 | $23.00 | $22.40 | $23.00 | $23.00 | 3,486 |
| 2023-02-14 | $22.54 | $22.65 | $22.54 | $22.65 | $22.65 | 2,458 |
| 2023-02-13 | $23.25 | $23.25 | $22.75 | $23.00 | $23.00 | 5,008 |
| 2023-02-10 | $22.58 | $22.76 | $22.40 | $22.75 | $22.75 | 4,698 |
| 2023-02-09 | $22.76 | $22.94 | $22.75 | $22.94 | $22.94 | 2,383 |
| 2023-02-08 | $23.14 | $23.25 | $22.45 | $22.45 | $22.45 | 5,748 |
| 2023-02-07 | $23.85 | $23.85 | $22.52 | $23.13 | $23.13 | 13,647 |
| 2023-02-06 | $23.05 | $23.30 | $23.01 | $23.30 | $23.30 | 3,988 |
| 2023-02-03 | $23.13 | $23.31 | $23.06 | $23.15 | $23.15 | 3,765 |
| 2023-02-02 | $23.18 | $24.36 | $23.10 | $23.63 | $23.63 | 8,704 |
| 2023-02-01 | $24.14 | $24.29 | $23.53 | $23.79 | $23.79 | 5,563 |
| 2023-01-31 | $23.50 | $24.14 | $23.05 | $24.14 | $24.14 | 4,469 |
| 2023-01-30 | $24.31 | $24.31 | $22.50 | $23.39 | $23.39 | 5,422 |
| 2023-01-27 | $24.27 | $24.28 | $24.22 | $24.22 | $24.22 | 890 |
| 2023-01-26 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 90 |
| 2023-01-25 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 63 |
| 2023-01-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 202 |
| 2023-01-23 | $25.15 | $25.15 | $24.18 | $24.18 | $24.18 | 2,146 |
| 2023-01-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 83 |
| 2023-01-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 310 |
| 2023-01-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 169 |
| 2023-01-17 | $25.97 | $26.34 | $25.60 | $25.60 | $25.60 | 777 |
| 2023-01-13 | $26.00 | $26.47 | $25.51 | $25.51 | $25.51 | 1,514 |
| 2023-01-12 | $27.29 | $27.29 | $27.21 | $27.21 | $27.21 | 2,147 |
| 2023-01-11 | $25.99 | $26.60 | $25.99 | $26.60 | $26.60 | 1,155 |
| 2023-01-10 | $24.00 | $28.95 | $24.00 | $27.09 | $27.09 | 17,077 |
| 2023-01-09 | $24.10 | $24.52 | $24.08 | $24.52 | $24.52 | 1,783 |
| 2023-01-06 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 947 |
| 2023-01-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 80 |
| 2023-01-04 | $24.74 | $25.00 | $24.17 | $24.80 | $24.80 | 1,809 |
| 2023-01-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 471 |
| 2022-12-30 | $24.67 | $24.72 | $24.52 | $24.72 | $24.72 | 624 |
| 2022-12-29 | $25.35 | $25.36 | $24.47 | $24.47 | $24.47 | 1,527 |
| 2022-12-28 | $24.30 | $24.48 | $24.30 | $24.48 | $24.48 | 2,945 |
| 2022-12-27 | $22.94 | $24.30 | $22.94 | $23.98 | $23.98 | 6,463 |
| 2022-12-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 316 |
| 2022-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 261 |
| 2022-12-21 | $23.24 | $23.24 | $22.70 | $23.00 | $23.00 | 1,616 |
| 2022-12-20 | $24.00 | $24.20 | $22.67 | $22.98 | $22.98 | 5,306 |
| 2022-12-19 | $22.68 | $24.13 | $21.79 | $23.76 | $23.76 | 9,219 |
| 2022-12-16 | $22.40 | $22.40 | $22.37 | $22.37 | $22.37 | 5,478 |
| 2022-12-15 | $24.00 | $24.47 | $22.67 | $24.00 | $24.00 | 3,635 |
| 2022-12-14 | $25.45 | $26.70 | $24.52 | $24.66 | $24.66 | 1,876 |
| 2022-12-13 | $25.47 | $26.00 | $25.10 | $25.10 | $25.10 | 4,220 |
| 2022-12-12 | $24.54 | $27.50 | $24.20 | $25.81 | $25.81 | 4,433 |
| 2022-12-09 | $24.06 | $25.25 | $24.00 | $24.75 | $24.75 | 16,100 |
| 2022-12-08 | $24.22 | $24.51 | $23.86 | $24.05 | $24.05 | 1,976 |
| 2022-12-07 | $24.00 | $24.70 | $23.86 | $24.17 | $24.17 | 1,593 |
| 2022-12-06 | $24.48 | $24.99 | $23.99 | $24.11 | $24.11 | 6,082 |
| 2022-12-05 | $23.90 | $24.33 | $23.90 | $24.33 | $24.33 | 1,358 |
| 2022-12-02 | $23.38 | $24.50 | $22.39 | $24.33 | $24.33 | 5,068 |
| 2022-12-01 | $22.98 | $24.00 | $21.58 | $23.56 | $23.56 | 6,425 |
| 2022-11-30 | $23.71 | $23.71 | $23.37 | $23.37 | $23.37 | 2,898 |
| 2022-11-29 | $23.59 | $23.69 | $23.37 | $23.37 | $23.37 | 1,718 |
| 2022-11-28 | $23.80 | $23.95 | $23.80 | $23.80 | $23.80 | 2,172 |
| 2022-11-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 578 |
| 2022-11-23 | $23.35 | $23.90 | $23.14 | $23.70 | $23.70 | 2,000 |
| 2022-11-22 | $22.65 | $23.94 | $22.14 | $23.73 | $23.73 | 3,629 |
| 2022-11-21 | $23.20 | $23.44 | $22.91 | $22.91 | $22.91 | 2,148 |
| 2022-11-18 | $23.35 | $24.70 | $23.35 | $23.69 | $23.69 | 7,681 |
| 2022-11-17 | $21.50 | $23.65 | $21.50 | $22.85 | $22.85 | 19,233 |
| 2022-11-16 | $21.15 | $21.45 | $21.15 | $21.45 | $21.45 | 3,577 |
| 2022-11-15 | $21.01 | $21.90 | $21.01 | $21.43 | $21.43 | 3,354 |
| 2022-11-14 | $20.74 | $21.62 | $20.60 | $20.95 | $20.95 | 8,465 |
| 2022-11-11 | $20.22 | $20.95 | $20.22 | $20.50 | $20.50 | 2,791 |
| 2022-11-10 | $20.56 | $21.52 | $20.56 | $21.15 | $21.15 | 4,049 |
| 2022-11-09 | $20.68 | $22.51 | $20.18 | $21.00 | $21.00 | 10,054 |
| 2022-11-08 | $21.22 | $21.40 | $19.73 | $20.71 | $20.71 | 7,003 |
| 2022-11-07 | $21.01 | $21.90 | $21.01 | $21.20 | $21.20 | 5,518 |
| 2022-11-04 | $21.60 | $22.38 | $20.82 | $21.00 | $21.00 | 10,993 |
| 2022-11-03 | $21.01 | $21.65 | $20.93 | $21.50 | $21.50 | 10,459 |
| 2022-11-02 | $22.00 | $22.00 | $20.94 | $21.28 | $21.28 | 2,573 |
| 2022-11-01 | $22.03 | $22.81 | $21.36 | $21.41 | $21.41 | 3,925 |
| 2022-10-31 | $21.11 | $23.49 | $21.11 | $21.72 | $21.72 | 14,303 |
| 2022-10-28 | $20.81 | $22.04 | $20.80 | $21.11 | $21.11 | 5,727 |
| 2022-10-27 | $21.65 | $21.65 | $19.78 | $20.97 | $20.97 | 2,134 |
| 2022-10-26 | $20.30 | $20.30 | $19.38 | $19.62 | $19.62 | 1,199 |
| 2022-10-25 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 465 |
| 2022-10-24 | $20.81 | $22.25 | $20.75 | $20.90 | $20.90 | 7,847 |
| 2022-10-21 | $20.05 | $20.97 | $19.97 | $20.88 | $20.88 | 5,093 |
| 2022-10-20 | $18.40 | $21.50 | $18.40 | $20.37 | $20.37 | 16,372 |
| 2022-10-19 | $19.77 | $21.70 | $19.02 | $19.60 | $19.60 | 8,742 |
| 2022-10-18 | $18.81 | $22.90 | $18.81 | $19.49 | $19.49 | 13,816 |
| 2022-10-17 | $18.86 | $18.86 | $18.82 | $18.82 | $18.82 | 983 |
| 2022-10-14 | $19.19 | $19.19 | $18.71 | $18.71 | $18.71 | 2,162 |
| 2022-10-13 | $19.20 | $20.61 | $19.20 | $20.15 | $20.15 | 2,275 |
| 2022-10-12 | $19.89 | $20.00 | $19.50 | $19.94 | $19.94 | 2,575 |
| 2022-10-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 631 |
| 2022-10-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 441 |
| 2022-10-07 | $19.95 | $20.20 | $18.61 | $19.30 | $19.30 | 25,297 |
| 2022-10-06 | $20.00 | $20.35 | $20.00 | $20.29 | $20.29 | 3,148 |
| 2022-10-05 | $19.59 | $20.49 | $19.45 | $20.49 | $20.49 | 10,564 |
| 2022-10-04 | $19.59 | $21.75 | $19.59 | $19.90 | $19.90 | 16,615 |
| 2022-10-03 | $18.10 | $19.99 | $18.00 | $19.55 | $19.55 | 9,913 |
| 2022-09-30 | $18.00 | $18.41 | $16.75 | $17.12 | $17.12 | 24,495 |
| 2022-09-29 | $19.00 | $19.10 | $18.01 | $18.11 | $18.11 | 14,264 |
| 2022-09-28 | $19.39 | $19.66 | $18.63 | $19.00 | $19.00 | 33,805 |
| 2022-09-27 | $21.32 | $21.32 | $19.14 | $19.14 | $19.14 | 1,764 |
| 2022-09-26 | $22.07 | $22.22 | $20.68 | $20.68 | $20.68 | 13,901 |
| 2022-09-23 | $22.71 | $22.85 | $20.34 | $22.50 | $22.50 | 25,447 |
| 2022-09-22 | $22.13 | $23.00 | $20.56 | $22.95 | $22.95 | 27,317 |
| 2022-09-21 | $19.44 | $22.75 | $19.44 | $22.17 | $22.17 | 21,705 |
| 2022-09-20 | $17.81 | $19.57 | $17.20 | $19.42 | $19.42 | 23,224 |
| 2022-09-19 | $15.51 | $18.54 | $15.51 | $17.98 | $17.98 | 25,433 |
| 2022-09-16 | $15.30 | $15.94 | $14.60 | $15.86 | $15.86 | 28,152 |
| 2022-09-15 | $15.40 | $15.71 | $14.63 | $15.35 | $15.35 | 15,017 |
| 2022-09-14 | $15.74 | $16.36 | $15.03 | $15.30 | $15.30 | 25,250 |
| 2022-09-13 | $16.87 | $17.23 | $15.68 | $15.71 | $15.71 | 15,708 |
| 2022-09-12 | $18.74 | $19.00 | $16.66 | $17.21 | $17.21 | 21,440 |
| 2022-09-09 | $18.36 | $19.10 | $17.73 | $17.73 | $17.73 | 6,713 |
| 2022-09-08 | $17.24 | $18.25 | $17.24 | $18.25 | $18.25 | 5,109 |
| 2022-09-07 | $17.02 | $18.92 | $16.74 | $17.80 | $17.80 | 8,317 |
| 2022-09-06 | $18.00 | $18.00 | $16.87 | $17.14 | $17.14 | 987 |
| 2022-09-02 | $18.30 | $18.40 | $17.61 | $18.00 | $18.00 | 2,047 |
| 2022-09-01 | $17.05 | $19.20 | $16.99 | $18.28 | $18.28 | 8,774 |
| 2022-08-31 | $17.34 | $17.69 | $17.34 | $17.69 | $17.69 | 939 |
| 2022-08-30 | $16.63 | $17.81 | $16.63 | $17.71 | $17.71 | 2,500 |
| 2022-08-29 | $17.69 | $17.69 | $17.30 | $17.30 | $17.30 | 2,423 |
| 2022-08-26 | $17.34 | $17.39 | $17.34 | $17.39 | $17.39 | 1,414 |
| 2022-08-25 | $17.16 | $18.47 | $17.00 | $17.88 | $17.88 | 8,014 |
| 2022-08-24 | $16.66 | $16.88 | $16.66 | $16.73 | $16.73 | 845 |
| 2022-08-23 | $16.36 | $18.00 | $16.18 | $17.21 | $17.21 | 4,878 |
| 2022-08-22 | $17.01 | $17.90 | $16.43 | $16.73 | $16.73 | 10,575 |
| 2022-08-19 | $16.88 | $17.89 | $16.15 | $16.61 | $16.61 | 4,505 |
| 2022-08-18 | $17.70 | $17.70 | $16.95 | $17.00 | $17.00 | 3,586 |
| 2022-08-17 | $15.30 | $17.93 | $15.30 | $17.00 | $17.00 | 18,765 |
| 2022-08-16 | $14.94 | $15.22 | $14.94 | $15.22 | $15.22 | 1,530 |
| 2022-08-15 | $15.02 | $15.30 | $15.02 | $15.23 | $15.23 | 1,304 |
| 2022-08-12 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 809 |
| 2022-08-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 335 |
| 2022-08-10 | $15.59 | $15.69 | $14.70 | $15.69 | $15.69 | 911 |
| 2022-08-09 | $15.30 | $15.30 | $15.19 | $15.19 | $15.19 | 2,300 |
| 2022-08-08 | $15.85 | $15.85 | $14.87 | $15.29 | $15.29 | 1,742 |
| 2022-08-05 | $14.77 | $15.30 | $14.54 | $15.30 | $15.30 | 1,211 |
| 2022-08-04 | $15.70 | $15.80 | $15.20 | $15.80 | $15.80 | 1,381 |
| 2022-08-03 | $15.85 | $16.00 | $15.28 | $16.00 | $16.00 | 3,611 |
| 2022-08-02 | $15.64 | $15.64 | $15.15 | $15.15 | $15.15 | 2,457 |
| 2022-08-01 | $15.45 | $15.99 | $15.17 | $15.24 | $15.24 | 1,434 |
| 2022-07-29 | $15.01 | $15.80 | $15.00 | $15.80 | $15.80 | 4,386 |
| 2022-07-28 | $14.72 | $15.60 | $14.72 | $15.06 | $15.06 | 6,801 |
| 2022-07-27 | $15.39 | $15.60 | $15.01 | $15.02 | $15.02 | 3,265 |
| 2022-07-26 | $15.24 | $15.40 | $15.24 | $15.40 | $15.40 | 1,834 |
| 2022-07-25 | $15.30 | $15.71 | $15.05 | $15.25 | $15.25 | 7,034 |
| 2022-07-22 | $14.83 | $15.75 | $14.83 | $15.10 | $15.10 | 5,953 |
| 2022-07-21 | $14.60 | $15.95 | $14.60 | $15.30 | $15.30 | 8,331 |
| 2022-07-20 | $15.34 | $15.34 | $14.32 | $14.60 | $14.60 | 2,701 |
| 2022-07-19 | $14.01 | $14.50 | $14.01 | $14.50 | $14.50 | 1,716 |
| 2022-07-18 | $14.20 | $14.52 | $14.09 | $14.09 | $14.09 | 2,372 |
| 2022-07-15 | $14.70 | $14.91 | $14.02 | $14.09 | $14.09 | 12,415 |
| 2022-07-14 | $14.50 | $14.50 | $14.21 | $14.39 | $14.39 | 2,095 |
| 2022-07-13 | $15.00 | $15.43 | $14.60 | $14.65 | $14.65 | 5,500 |
| 2022-07-12 | $15.13 | $15.40 | $15.13 | $15.13 | $15.13 | 1,107 |
| 2022-07-11 | $15.33 | $15.53 | $15.31 | $15.43 | $15.43 | 2,236 |
| 2022-07-08 | $15.50 | $15.50 | $15.37 | $15.37 | $15.37 | 3,446 |
| 2022-07-07 | $15.99 | $15.99 | $15.60 | $15.60 | $15.60 | 5,435 |
| 2022-07-06 | $15.88 | $15.89 | $15.65 | $15.65 | $15.65 | 2,165 |
| 2022-07-05 | $15.70 | $16.18 | $15.70 | $15.75 | $15.75 | 2,252 |
| 2022-07-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 325 |
| 2022-06-30 | $15.80 | $16.69 | $15.78 | $16.46 | $16.46 | 1,682 |
| 2022-06-29 | $16.00 | $16.40 | $15.84 | $16.39 | $16.39 | 1,376 |
| 2022-06-28 | $16.36 | $16.60 | $15.58 | $15.85 | $15.85 | 5,987 |
| 2022-06-27 | $16.57 | $16.57 | $15.54 | $16.07 | $16.07 | 7,739 |
| 2022-06-24 | $15.97 | $17.20 | $15.97 | $16.88 | $16.88 | 6,188 |
| 2022-06-23 | $17.52 | $19.00 | $16.07 | $16.07 | $16.07 | 21,561 |
| 2022-06-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 40 |
| 2022-06-21 | $16.70 | $17.55 | $16.70 | $17.55 | $17.55 | 419 |
| 2022-06-17 | $16.00 | $16.69 | $15.80 | $16.69 | $16.69 | 2,241 |
| 2022-06-16 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 77 |
| 2022-06-15 | $16.00 | $16.15 | $15.54 | $16.01 | $16.01 | 3,559 |
| 2022-06-14 | $16.59 | $17.61 | $16.00 | $16.00 | $16.00 | 9,567 |
| 2022-06-13 | $17.87 | $18.49 | $16.31 | $16.53 | $16.53 | 10,689 |
| 2022-06-10 | $19.51 | $20.70 | $18.11 | $18.20 | $18.20 | 14,257 |
| 2022-06-09 | $20.19 | $21.69 | $19.83 | $20.22 | $20.22 | 21,237 |
| 2022-06-08 | $19.10 | $20.71 | $18.86 | $20.32 | $20.32 | 45,735 |
| 2022-06-07 | $18.45 | $20.20 | $18.45 | $19.64 | $19.64 | 25,430 |
| 2022-06-06 | $17.16 | $19.42 | $17.16 | $18.51 | $18.51 | 20,059 |
| 2022-06-03 | $16.80 | $17.68 | $16.38 | $17.30 | $17.30 | 9,248 |
| 2022-06-02 | $15.74 | $17.00 | $15.74 | $16.81 | $16.81 | 20,515 |
| 2022-06-01 | $15.95 | $16.05 | $15.29 | $15.95 | $15.95 | 3,552 |
| 2022-05-31 | $16.51 | $16.56 | $15.91 | $16.00 | $16.00 | 4,986 |
| 2022-05-27 | $16.10 | $16.25 | $15.70 | $16.20 | $16.20 | 1,139 |
| 2022-05-26 | $15.85 | $16.88 | $15.85 | $16.25 | $16.25 | 6,215 |
| 2022-05-25 | $16.33 | $16.33 | $15.77 | $16.00 | $16.00 | 2,141 |
| 2022-05-24 | $16.29 | $16.89 | $16.04 | $16.33 | $16.33 | 1,770 |
| 2022-05-23 | $15.79 | $17.00 | $15.79 | $16.32 | $16.32 | 8,625 |
| 2022-05-20 | $16.05 | $16.05 | $15.45 | $15.65 | $15.65 | 2,572 |
| 2022-05-19 | $16.01 | $16.55 | $15.60 | $16.00 | $16.00 | 10,370 |
| 2022-05-18 | $16.00 | $16.31 | $15.96 | $16.30 | $16.30 | 10,722 |
| 2022-05-17 | $16.21 | $16.21 | $15.70 | $15.84 | $15.84 | 2,764 |
| 2022-05-16 | $15.51 | $16.50 | $15.51 | $16.00 | $16.00 | 3,269 |
| 2022-05-13 | $16.00 | $17.00 | $15.57 | $16.01 | $16.01 | 8,351 |
| 2022-05-12 | $16.48 | $17.18 | $15.28 | $16.25 | $16.25 | 15,171 |
| 2022-05-11 | $15.69 | $16.68 | $15.05 | $16.65 | $16.65 | 15,437 |
| 2022-05-10 | $14.71 | $16.10 | $14.50 | $15.65 | $15.65 | 8,415 |
| 2022-05-09 | $16.06 | $16.06 | $14.35 | $14.55 | $14.55 | 4,796 |
| 2022-05-06 | $16.88 | $16.88 | $16.00 | $16.00 | $16.00 | 7,202 |
| 2022-05-05 | $17.29 | $17.48 | $17.02 | $17.48 | $17.48 | 2,582 |
| 2022-05-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 97 |
| 2022-05-03 | $16.75 | $17.70 | $16.75 | $17.70 | $17.70 | 801 |
| 2022-05-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 91 |
| 2022-04-29 | $17.92 | $17.92 | $16.56 | $17.20 | $17.20 | 3,145 |
| 2022-04-28 | $17.07 | $17.70 | $17.07 | $17.40 | $17.40 | 910 |
| 2022-04-27 | $17.12 | $17.96 | $17.12 | $17.42 | $17.42 | 837 |
| 2022-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 103 |
| 2022-04-25 | $17.33 | $18.00 | $17.05 | $18.00 | $18.00 | 4,014 |
| 2022-04-22 | $18.00 | $18.00 | $17.52 | $17.85 | $17.85 | 1,069 |
| 2022-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,234 |
| 2022-04-20 | $18.00 | $18.00 | $17.84 | $17.97 | $17.97 | 775 |
| 2022-04-19 | $17.99 | $17.99 | $17.81 | $17.99 | $17.99 | 714 |
| 2022-04-18 | $18.39 | $18.39 | $18.11 | $18.11 | $18.11 | 997 |
| 2022-04-14 | $18.06 | $18.41 | $17.64 | $18.41 | $18.41 | 3,412 |
| 2022-04-13 | $18.38 | $18.97 | $17.02 | $17.58 | $17.58 | 13,925 |
| 2022-04-12 | $18.39 | $19.62 | $18.23 | $18.24 | $18.24 | 15,741 |
| 2022-04-11 | $18.84 | $18.84 | $18.25 | $18.25 | $18.25 | 1,878 |
| 2022-04-08 | $18.30 | $19.19 | $18.30 | $18.45 | $18.45 | 4,161 |
| 2022-04-07 | $19.25 | $19.25 | $18.22 | $18.22 | $18.22 | 4,012 |
| 2022-04-06 | $19.21 | $19.85 | $18.06 | $19.43 | $19.43 | 9,159 |
| 2022-04-05 | $20.71 | $21.62 | $19.51 | $19.51 | $19.51 | 11,885 |
| 2022-04-04 | $20.76 | $21.70 | $20.52 | $20.52 | $20.52 | 6,447 |
| 2022-04-01 | $22.80 | $22.80 | $21.00 | $21.10 | $21.10 | 19,955 |
| 2022-03-31 | $23.00 | $24.37 | $22.30 | $22.75 | $22.75 | 18,595 |
| 2022-03-30 | $22.77 | $24.60 | $22.77 | $23.50 | $23.50 | 17,836 |
| 2022-03-29 | $23.04 | $23.20 | $22.66 | $22.66 | $22.66 | 2,285 |
| 2022-03-28 | $23.01 | $23.40 | $22.99 | $23.40 | $23.40 | 4,245 |
| 2022-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 304 |
| 2022-03-24 | $23.50 | $23.50 | $22.45 | $23.21 | $23.21 | 3,397 |
| 2022-03-23 | $20.51 | $23.00 | $20.51 | $23.00 | $23.00 | 12,541 |
| 2022-03-22 | $20.56 | $20.97 | $20.56 | $20.80 | $20.80 | 1,384 |
| 2022-03-21 | $21.75 | $22.54 | $20.55 | $20.55 | $20.55 | 7,584 |
| 2022-03-18 | $21.60 | $22.46 | $21.26 | $21.26 | $21.26 | 5,063 |
| 2022-03-17 | $21.95 | $23.34 | $21.49 | $22.00 | $22.00 | 19,367 |
| 2022-03-16 | $21.49 | $23.45 | $21.40 | $21.95 | $21.95 | 14,269 |
| 2022-03-15 | $20.00 | $21.70 | $20.00 | $20.91 | $20.91 | 26,789 |
| 2022-03-14 | $21.50 | $21.50 | $19.73 | $20.40 | $20.40 | 17,440 |
| 2022-03-11 | $21.50 | $21.67 | $20.64 | $20.64 | $20.64 | 1,916 |
| 2022-03-10 | $22.02 | $22.07 | $21.07 | $21.41 | $21.41 | 5,587 |
| 2022-03-09 | $21.80 | $25.25 | $21.80 | $22.10 | $22.10 | 23,225 |
| 2022-03-08 | $20.55 | $22.49 | $19.95 | $20.88 | $20.88 | 32,595 |
| 2022-03-07 | $22.51 | $22.66 | $20.75 | $21.08 | $21.08 | 12,756 |
| 2022-03-04 | $23.49 | $23.49 | $22.06 | $22.71 | $22.71 | 18,698 |
| 2022-03-03 | $24.26 | $24.50 | $23.61 | $23.61 | $23.61 | 7,615 |
| 2022-03-02 | $24.55 | $25.66 | $24.00 | $24.42 | $24.42 | 24,729 |
| 2022-03-01 | $26.91 | $27.00 | $24.51 | $24.65 | $24.65 | 14,866 |
| 2022-02-28 | $27.50 | $27.76 | $27.00 | $27.01 | $27.01 | 9,391 |
| 2022-02-25 | $28.00 | $28.00 | $27.41 | $27.67 | $27.67 | 7,681 |
| 2022-02-24 | $26.60 | $28.40 | $26.00 | $28.00 | $28.00 | 26,852 |
| 2022-02-23 | $26.99 | $28.45 | $26.72 | $27.10 | $27.10 | 47,613 |
| 2022-02-22 | $25.73 | $27.40 | $25.05 | $27.03 | $27.03 | 50,147 |
| 2022-02-18 | $25.50 | $26.50 | $25.00 | $26.00 | $26.00 | 19,561 |
| 2022-02-17 | $24.66 | $25.55 | $24.65 | $25.54 | $25.54 | 5,723 |
| 2022-02-16 | $24.50 | $25.50 | $24.50 | $24.65 | $24.65 | 17,846 |
| 2022-02-15 | $24.25 | $25.00 | $24.25 | $24.50 | $24.50 | 9,684 |
| 2022-02-14 | $24.55 | $24.99 | $23.85 | $23.85 | $23.85 | 9,600 |
| 2022-02-11 | $25.54 | $25.65 | $24.69 | $24.76 | $24.76 | 6,540 |
| 2022-02-10 | $29.29 | $29.29 | $26.10 | $26.47 | $26.47 | 30,325 |
| 2022-02-09 | $27.56 | $29.53 | $27.56 | $28.00 | $28.00 | 24,050 |
| 2022-02-08 | $26.30 | $27.30 | $25.50 | $27.23 | $27.23 | 40,105 |
| 2022-02-07 | $22.76 | $26.55 | $22.76 | $26.10 | $26.10 | 33,120 |
| 2022-02-04 | $22.40 | $23.58 | $22.00 | $22.94 | $22.94 | 9,757 |
| 2022-02-03 | $23.47 | $23.47 | $22.10 | $22.40 | $22.40 | 16,858 |
| 2022-02-02 | $25.70 | $26.40 | $23.50 | $23.70 | $23.70 | 55,564 |
| 2022-02-01 | $22.99 | $26.00 | $22.99 | $25.50 | $25.50 | 23,200 |
| 2022-01-31 | $22.01 | $23.21 | $22.01 | $22.70 | $22.70 | 9,422 |
| 2022-01-28 | $22.52 | $22.52 | $21.22 | $21.89 | $21.89 | 14,121 |
| 2022-01-27 | $25.19 | $25.30 | $22.51 | $22.80 | $22.80 | 17,932 |
| 2022-01-26 | $24.65 | $25.75 | $24.65 | $25.00 | $25.00 | 18,075 |
| 2022-01-25 | $24.74 | $24.74 | $24.06 | $24.10 | $24.10 | 7,363 |
| 2022-01-24 | $24.90 | $25.81 | $23.41 | $24.55 | $24.55 | 38,528 |
| 2022-01-21 | $24.91 | $25.75 | $24.46 | $25.01 | $25.01 | 15,469 |
| 2022-01-20 | $25.49 | $25.95 | $25.18 | $25.80 | $25.80 | 11,803 |
| 2022-01-19 | $27.13 | $27.61 | $25.50 | $25.68 | $25.68 | 24,695 |
| 2022-01-18 | $26.37 | $27.57 | $26.00 | $27.12 | $27.12 | 24,199 |
| 2022-01-14 | $25.27 | $26.60 | $25.27 | $26.55 | $26.55 | 9,773 |
| 2022-01-13 | $26.36 | $26.60 | $25.27 | $25.50 | $25.50 | 3,280 |
| 2022-01-12 | $24.85 | $27.61 | $24.85 | $26.30 | $26.30 | 24,634 |
| 2022-01-11 | $25.32 | $25.50 | $24.90 | $25.01 | $25.01 | 6,428 |
| 2022-01-10 | $25.46 | $25.76 | $25.46 | $25.55 | $25.55 | 1,984 |
| 2022-01-07 | $25.39 | $26.01 | $25.39 | $26.01 | $26.01 | 1,366 |
| 2022-01-06 | $25.59 | $26.42 | $25.04 | $25.75 | $25.75 | 9,055 |
| 2022-01-05 | $25.50 | $26.05 | $25.18 | $25.29 | $25.29 | 2,415 |
| 2022-01-04 | $24.96 | $25.78 | $24.96 | $25.15 | $25.15 | 14,943 |
| 2022-01-03 | $24.82 | $26.42 | $24.54 | $25.01 | $25.01 | 27,236 |
| 2021-12-31 | $25.50 | $26.14 | $25.00 | $25.15 | $25.15 | 6,480 |
| 2021-12-30 | $24.76 | $26.24 | $24.76 | $25.34 | $25.34 | 27,839 |
| 2021-12-29 | $24.58 | $26.14 | $24.51 | $24.90 | $24.90 | 31,398 |
| 2021-12-28 | $26.24 | $26.24 | $24.03 | $24.32 | $24.32 | 28,783 |
| 2021-12-27 | $23.90 | $25.30 | $23.90 | $25.20 | $25.20 | 18,267 |
| 2021-12-23 | $24.00 | $24.41 | $23.90 | $24.14 | $24.14 | 1,419 |
| 2021-12-22 | $24.40 | $24.67 | $23.59 | $24.67 | $24.67 | 10,148 |
| 2021-12-21 | $23.00 | $24.60 | $23.00 | $23.50 | $23.50 | 16,360 |
| 2021-12-20 | $22.51 | $25.04 | $22.50 | $23.24 | $23.24 | 7,245 |
| 2021-12-17 | $28.09 | $28.09 | $23.43 | $23.43 | $23.43 | 16,197 |
| 2021-12-16 | $27.75 | $27.80 | $26.59 | $26.80 | $26.80 | 4,017 |
| 2021-12-15 | $27.50 | $28.73 | $26.74 | $27.37 | $27.37 | 10,129 |
| 2021-12-14 | $27.00 | $27.00 | $26.65 | $26.99 | $26.99 | 11,688 |
| 2021-12-13 | $26.27 | $27.82 | $25.84 | $27.10 | $27.10 | 17,261 |
| 2021-12-10 | $27.46 | $27.64 | $26.68 | $27.02 | $27.02 | 4,552 |
| 2021-12-09 | $27.99 | $28.84 | $26.74 | $27.30 | $27.30 | 25,195 |
| 2021-12-08 | $25.94 | $28.16 | $25.94 | $26.90 | $26.90 | 8,265 |
| 2021-12-07 | $25.82 | $27.00 | $25.52 | $26.50 | $26.50 | 13,974 |
| 2021-12-06 | $25.41 | $25.52 | $25.13 | $25.52 | $25.52 | 1,454 |
| 2021-12-03 | $25.80 | $26.28 | $25.00 | $25.43 | $25.43 | 4,055 |
| 2021-12-02 | $25.51 | $26.28 | $25.00 | $26.28 | $26.28 | 6,141 |
| 2021-12-01 | $27.30 | $27.40 | $24.03 | $26.77 | $26.77 | 12,840 |
| 2021-11-30 | $28.56 | $28.63 | $26.13 | $26.13 | $26.13 | 5,804 |
| 2021-11-29 | $29.25 | $29.25 | $27.97 | $28.90 | $28.90 | 3,233 |
| 2021-11-26 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 69 |
| 2021-11-24 | $28.29 | $28.29 | $27.75 | $28.15 | $28.15 | 1,167 |
| 2021-11-23 | $28.50 | $28.50 | $28.10 | $28.10 | $28.10 | 590 |
| 2021-11-22 | $28.60 | $28.80 | $28.60 | $28.80 | $28.80 | 1,021 |
| 2021-11-19 | $28.31 | $28.60 | $28.00 | $28.60 | $28.60 | 990 |
| 2021-11-18 | $29.38 | $29.38 | $26.92 | $28.44 | $28.44 | 5,586 |
| 2021-11-17 | $31.64 | $31.64 | $29.05 | $29.05 | $29.05 | 2,636 |
| 2021-11-16 | $29.40 | $29.40 | $28.41 | $28.54 | $28.54 | 3,841 |
| 2021-11-15 | $28.58 | $29.40 | $28.53 | $28.53 | $28.53 | 2,126 |
| 2021-11-12 | $30.08 | $31.00 | $29.10 | $29.10 | $29.10 | 6,220 |
| 2021-11-11 | $30.80 | $32.99 | $29.64 | $29.64 | $29.64 | 11,547 |
| 2021-11-10 | $30.07 | $31.50 | $28.67 | $30.20 | $30.20 | 32,355 |
| 2021-11-09 | $29.90 | $31.55 | $28.40 | $29.66 | $29.66 | 16,677 |
| 2021-11-08 | $28.65 | $29.05 | $28.65 | $29.00 | $29.00 | 1,917 |
| 2021-11-05 | $27.60 | $29.00 | $27.57 | $27.86 | $27.86 | 13,382 |
| 2021-11-04 | $27.54 | $28.70 | $26.85 | $27.44 | $27.44 | 14,181 |
| 2021-11-03 | $27.77 | $27.94 | $27.00 | $27.50 | $27.50 | 5,066 |
| 2021-11-02 | $26.60 | $29.38 | $26.60 | $27.18 | $27.18 | 21,160 |
| 2021-11-01 | $26.52 | $27.35 | $26.05 | $26.54 | $26.54 | 4,379 |
| 2021-10-29 | $26.88 | $28.20 | $26.20 | $27.13 | $27.13 | 14,186 |
| 2021-10-28 | $26.53 | $27.93 | $26.00 | $27.21 | $27.21 | 13,337 |
| 2021-10-27 | $27.10 | $27.10 | $26.49 | $27.08 | $27.08 | 3,620 |
| 2021-10-26 | $27.00 | $27.47 | $26.52 | $26.75 | $26.75 | 1,683 |
| 2021-10-25 | $27.99 | $28.46 | $26.55 | $26.55 | $26.55 | 1,966 |
| 2021-10-22 | $28.05 | $28.93 | $27.80 | $27.80 | $27.80 | 16,057 |
| 2021-10-21 | $28.18 | $29.02 | $28.18 | $28.24 | $28.24 | 1,529 |
| 2021-10-20 | $28.34 | $29.02 | $28.16 | $28.16 | $28.16 | 4,254 |
| 2021-10-19 | $29.13 | $29.18 | $28.75 | $28.75 | $28.75 | 1,286 |
| 2021-10-18 | $28.40 | $29.31 | $28.02 | $28.72 | $28.72 | 16,164 |
| 2021-10-15 | $28.48 | $29.94 | $28.15 | $28.50 | $28.50 | 25,216 |
| 2021-10-14 | $28.99 | $32.00 | $28.53 | $28.91 | $28.91 | 8,297 |
| 2021-10-13 | $27.78 | $30.41 | $27.75 | $30.41 | $30.41 | 10,469 |
| 2021-10-12 | $27.02 | $28.72 | $27.02 | $28.12 | $28.12 | 7,452 |
| 2021-10-11 | $26.98 | $28.11 | $26.02 | $27.15 | $27.15 | 9,217 |
| 2021-10-08 | $27.53 | $30.92 | $26.78 | $26.78 | $26.78 | 11,129 |
| 2021-10-07 | $26.62 | $29.88 | $26.62 | $27.51 | $27.51 | 9,418 |
| 2021-10-06 | $27.00 | $27.20 | $25.55 | $26.10 | $26.10 | 5,086 |
| 2021-10-05 | $25.90 | $27.51 | $25.74 | $26.32 | $26.32 | 3,568 |
| 2021-10-04 | $27.27 | $27.50 | $25.80 | $26.74 | $26.74 | 6,138 |
| 2021-10-01 | $28.98 | $29.75 | $27.19 | $27.19 | $27.19 | 5,659 |
| 2021-09-30 | $30.26 | $32.25 | $26.89 | $28.68 | $28.68 | 10,698 |
| 2021-09-29 | $30.66 | $31.30 | $30.01 | $30.25 | $30.25 | 10,370 |
| 2021-09-28 | $30.98 | $30.98 | $30.07 | $30.07 | $30.07 | 2,519 |
| 2021-09-27 | $32.67 | $32.67 | $29.15 | $31.01 | $31.01 | 25,611 |
| 2021-09-24 | $38.70 | $38.70 | $30.65 | $32.99 | $32.99 | 38,784 |
| 2021-09-23 | $39.40 | $39.85 | $38.75 | $39.25 | $39.25 | 2,300 |
| 2021-09-22 | $40.18 | $40.30 | $39.31 | $39.31 | $39.31 | 2,333 |
| 2021-09-21 | $39.00 | $39.75 | $38.53 | $39.75 | $39.75 | 7,725 |
| 2021-09-20 | $38.66 | $40.50 | $37.77 | $38.80 | $38.80 | 11,594 |
| 2021-09-17 | $40.50 | $40.50 | $37.22 | $38.13 | $38.13 | 32,483 |
| 2021-09-16 | $37.48 | $40.49 | $37.48 | $39.15 | $39.15 | 5,031 |
| 2021-09-15 | $39.12 | $39.59 | $38.10 | $39.45 | $39.45 | 6,260 |
| 2021-09-14 | $40.47 | $40.47 | $38.26 | $39.20 | $39.20 | 4,322 |
| 2021-09-13 | $39.23 | $39.65 | $38.16 | $38.99 | $38.99 | 17,042 |
| 2021-09-10 | $40.25 | $40.44 | $38.37 | $38.78 | $38.78 | 10,855 |
| 2021-09-09 | $40.38 | $40.50 | $38.95 | $40.49 | $40.49 | 8,183 |
| 2021-09-08 | $39.39 | $43.05 | $38.06 | $40.50 | $40.50 | 29,050 |
| 2021-09-07 | $35.19 | $40.88 | $34.34 | $38.99 | $38.99 | 38,535 |
| 2021-09-03 | $34.08 | $34.94 | $34.08 | $34.70 | $34.70 | 7,380 |
| 2021-09-02 | $34.08 | $34.42 | $33.59 | $34.29 | $34.29 | 2,033 |
| 2021-09-01 | $33.79 | $34.25 | $33.50 | $34.01 | $34.01 | 1,911 |
| 2021-08-31 | $34.54 | $34.98 | $33.14 | $34.31 | $34.31 | 5,811 |
| 2021-08-30 | $34.25 | $34.25 | $33.25 | $34.02 | $34.02 | 2,630 |
| 2021-08-27 | $33.95 | $35.17 | $33.95 | $34.62 | $34.62 | 12,746 |
| 2021-08-26 | $34.03 | $35.00 | $33.00 | $33.89 | $33.89 | 7,034 |
| 2021-08-25 | $33.91 | $35.00 | $33.03 | $34.24 | $34.24 | 8,072 |
| 2021-08-24 | $33.40 | $35.00 | $33.20 | $33.91 | $33.91 | 5,049 |
| 2021-08-23 | $33.47 | $33.57 | $33.05 | $33.37 | $33.37 | 1,388 |
| 2021-08-20 | $32.36 | $34.18 | $32.36 | $33.50 | $33.50 | 3,595 |
| 2021-08-19 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 736 |
| 2021-08-18 | $32.56 | $32.80 | $32.06 | $32.06 | $32.06 | 799 |
| 2021-08-17 | $32.66 | $34.04 | $32.47 | $33.53 | $33.53 | 13,454 |
| 2021-08-16 | $35.23 | $35.23 | $32.50 | $33.11 | $33.11 | 7,505 |
| 2021-08-13 | $31.80 | $35.00 | $30.34 | $33.50 | $33.50 | 15,218 |
| 2021-08-12 | $32.71 | $34.05 | $31.05 | $33.01 | $33.01 | 12,574 |
| 2021-08-11 | $33.79 | $34.36 | $31.96 | $32.85 | $32.85 | 8,726 |
| 2021-08-10 | $31.43 | $34.08 | $31.43 | $33.01 | $33.01 | 8,292 |
| 2021-08-09 | $31.35 | $33.87 | $29.88 | $32.81 | $32.81 | 12,491 |
| 2021-08-06 | $32.28 | $32.28 | $30.31 | $31.09 | $31.09 | 3,286 |
| 2021-08-05 | $32.12 | $32.12 | $30.57 | $31.24 | $31.24 | 1,234 |
| 2021-08-04 | $33.88 | $33.88 | $32.00 | $32.49 | $32.49 | 17,966 |
| 2021-08-03 | $29.95 | $33.30 | $29.95 | $33.30 | $33.30 | 16,841 |
| 2021-08-02 | $30.71 | $30.77 | $29.00 | $29.73 | $29.73 | 2,131 |
| 2021-07-30 | $30.01 | $30.63 | $29.91 | $30.63 | $30.63 | 2,952 |
| 2021-07-29 | $30.31 | $30.36 | $29.90 | $29.95 | $29.95 | 4,798 |
| 2021-07-28 | $29.10 | $30.48 | $29.10 | $29.74 | $29.74 | 9,270 |
| 2021-07-27 | $29.80 | $29.90 | $28.04 | $29.30 | $29.30 | 6,003 |
| 2021-07-26 | $28.91 | $29.90 | $27.95 | $29.82 | $29.82 | 11,021 |
| 2021-07-23 | $27.78 | $29.21 | $27.78 | $28.82 | $28.82 | 16,353 |
| 2021-07-22 | $27.16 | $27.66 | $27.16 | $27.66 | $27.66 | 1,626 |
| 2021-07-21 | $26.75 | $28.61 | $26.51 | $27.20 | $27.20 | 28,458 |
| 2021-07-20 | $24.51 | $26.95 | $24.51 | $26.48 | $26.48 | 8,723 |
| 2021-07-19 | $23.17 | $25.00 | $23.17 | $24.05 | $24.05 | 10,580 |
| 2021-07-16 | $24.52 | $24.60 | $24.26 | $24.45 | $24.45 | 3,642 |
| 2021-07-15 | $24.44 | $25.18 | $24.44 | $24.90 | $24.90 | 2,324 |
| 2021-07-14 | $25.37 | $25.37 | $24.20 | $24.70 | $24.70 | 7,540 |
| 2021-07-13 | $25.04 | $25.10 | $24.29 | $24.65 | $24.65 | 15,520 |
| 2021-07-12 | $23.55 | $23.95 | $23.25 | $23.95 | $23.95 | 6,693 |
| 2021-07-09 | $23.65 | $24.20 | $23.65 | $24.12 | $24.12 | 3,844 |
| 2021-07-08 | $24.50 | $24.62 | $23.59 | $23.94 | $23.94 | 3,139 |
| 2021-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 210 |
| 2021-07-06 | $24.50 | $24.64 | $24.50 | $24.51 | $24.51 | 746 |
| 2021-07-02 | $24.56 | $24.56 | $24.50 | $24.50 | $24.50 | 1,146 |
| 2021-07-01 | $25.41 | $25.41 | $24.55 | $24.55 | $24.55 | 2,986 |
| 2021-06-30 | $24.50 | $25.36 | $24.50 | $24.71 | $24.71 | 14,708 |
| 2021-06-29 | $24.75 | $24.75 | $24.00 | $24.27 | $24.27 | 1,436 |
| 2021-06-28 | $24.54 | $24.74 | $24.10 | $24.14 | $24.14 | 3,137 |
| 2021-06-25 | $24.84 | $25.25 | $23.01 | $24.90 | $24.90 | 4,890 |
| 2021-06-24 | $24.56 | $25.25 | $24.55 | $25.00 | $25.00 | 1,334 |
| 2021-06-23 | $24.00 | $25.07 | $22.12 | $24.45 | $24.45 | 10,607 |
| 2021-06-22 | $23.66 | $24.40 | $23.52 | $24.00 | $24.00 | 3,134 |
| 2021-06-21 | $22.75 | $24.50 | $22.75 | $23.81 | $23.81 | 10,474 |
| 2021-06-18 | $23.08 | $23.16 | $22.88 | $23.16 | $23.16 | 1,680 |
| 2021-06-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 470 |
| 2021-06-16 | $23.20 | $23.98 | $22.87 | $22.87 | $22.87 | 1,559 |
| 2021-06-15 | $23.50 | $23.50 | $23.27 | $23.27 | $23.27 | 872 |
| 2021-06-14 | $23.55 | $23.81 | $23.17 | $23.20 | $23.20 | 603 |
| 2021-06-11 | $23.08 | $23.56 | $23.08 | $23.56 | $23.56 | 1,894 |
| 2021-06-10 | $22.99 | $23.45 | $22.83 | $22.83 | $22.83 | 1,414 |
| 2021-06-09 | $23.00 | $23.98 | $22.75 | $22.75 | $22.75 | 2,066 |
| 2021-06-08 | $23.92 | $24.92 | $23.41 | $23.41 | $23.41 | 6,820 |
| 2021-06-07 | $23.07 | $23.69 | $22.95 | $23.59 | $23.59 | 3,344 |
| 2021-06-04 | $23.10 | $23.49 | $22.80 | $23.43 | $23.43 | 882 |
| 2021-06-03 | $23.31 | $23.74 | $23.01 | $23.01 | $23.01 | 4,429 |
| 2021-06-02 | $23.92 | $23.92 | $23.13 | $23.33 | $23.33 | 4,947 |
| 2021-06-01 | $23.04 | $23.56 | $23.04 | $23.49 | $23.49 | 1,378 |
| 2021-05-28 | $23.09 | $23.54 | $22.49 | $23.24 | $23.24 | 9,156 |
| 2021-05-27 | $22.46 | $22.60 | $22.34 | $22.34 | $22.34 | 1,665 |
| 2021-05-26 | $22.34 | $22.34 | $22.26 | $22.31 | $22.31 | 1,700 |
| 2021-05-25 | $22.26 | $23.95 | $22.20 | $22.29 | $22.29 | 16,101 |
| 2021-05-24 | $22.98 | $22.98 | $22.18 | $22.27 | $22.27 | 5,405 |
| 2021-05-21 | $23.13 | $23.13 | $22.48 | $22.54 | $22.54 | 3,164 |
| 2021-05-20 | $23.35 | $23.35 | $23.16 | $23.16 | $23.16 | 1,645 |
| 2021-05-19 | $22.42 | $23.64 | $22.42 | $23.40 | $23.40 | 11,655 |
| 2021-05-18 | $22.75 | $23.00 | $22.65 | $22.76 | $22.76 | 4,017 |
| 2021-05-17 | $22.05 | $22.80 | $21.85 | $22.49 | $22.49 | 5,165 |
| 2021-05-14 | $21.84 | $22.47 | $21.84 | $22.12 | $22.12 | 3,226 |
| 2021-05-13 | $21.63 | $21.97 | $21.63 | $21.80 | $21.80 | 6,565 |
| 2021-05-12 | $21.25 | $22.50 | $21.25 | $21.60 | $21.60 | 16,952 |
| 2021-05-11 | $22.20 | $22.20 | $20.65 | $21.49 | $21.49 | 3,678 |
| 2021-05-10 | $21.77 | $22.25 | $21.77 | $21.88 | $21.88 | 6,516 |
| 2021-05-07 | $23.99 | $24.00 | $22.03 | $22.10 | $22.10 | 24,592 |
| 2021-05-06 | $23.39 | $23.96 | $21.53 | $22.44 | $22.44 | 20,740 |
| 2021-05-05 | $23.89 | $23.95 | $22.78 | $23.86 | $23.86 | 11,722 |
| 2021-05-04 | $23.88 | $23.95 | $22.55 | $23.16 | $23.16 | 7,189 |
| 2021-05-03 | $22.66 | $23.99 | $22.11 | $23.99 | $23.99 | 17,905 |
| 2021-04-30 | $22.23 | $22.88 | $20.96 | $22.54 | $22.54 | 5,934 |
| 2021-04-29 | $21.36 | $22.11 | $21.36 | $21.91 | $21.91 | 2,414 |
| 2021-04-28 | $21.71 | $22.56 | $21.69 | $21.78 | $21.78 | 4,166 |
| 2021-04-27 | $21.94 | $22.50 | $21.94 | $22.37 | $22.37 | 1,528 |
| 2021-04-26 | $21.98 | $22.35 | $21.98 | $22.12 | $22.12 | 4,592 |
| 2021-04-23 | $21.40 | $21.56 | $21.40 | $21.56 | $21.56 | 1,414 |
| 2021-04-22 | $21.15 | $21.99 | $20.70 | $21.40 | $21.40 | 19,256 |
| 2021-04-21 | $21.70 | $22.39 | $20.80 | $21.40 | $21.40 | 17,241 |
| 2021-04-20 | $22.20 | $22.99 | $20.00 | $21.69 | $21.69 | 54,476 |
| 2021-04-19 | $21.94 | $22.80 | $21.28 | $22.10 | $22.10 | 51,483 |
| 2021-04-16 | $22.04 | $22.85 | $21.33 | $21.94 | $21.94 | 11,740 |
| 2021-04-15 | $22.30 | $22.73 | $22.00 | $22.00 | $22.00 | 5,770 |
| 2021-04-14 | $22.21 | $22.85 | $22.04 | $22.22 | $22.22 | 14,657 |
| 2021-04-13 | $22.95 | $22.95 | $22.08 | $22.10 | $22.10 | 14,290 |
| 2021-04-12 | $23.38 | $23.38 | $22.53 | $22.70 | $22.70 | 6,668 |
| 2021-04-09 | $23.01 | $23.38 | $23.00 | $23.00 | $23.00 | 1,829 |
| 2021-04-08 | $23.80 | $23.80 | $23.15 | $23.23 | $23.23 | 6,330 |
| 2021-04-07 | $24.35 | $24.35 | $23.26 | $23.78 | $23.78 | 2,675 |
| 2021-04-06 | $23.20 | $24.14 | $23.20 | $23.73 | $23.73 | 2,757 |
| 2021-04-05 | $24.08 | $24.60 | $23.31 | $23.37 | $23.37 | 24,047 |
| 2021-04-01 | $24.36 | $24.91 | $23.32 | $23.73 | $23.73 | 49,405 |
| 2021-03-31 | $25.88 | $26.00 | $23.76 | $23.77 | $23.77 | 31,594 |
| 2021-03-30 | $23.55 | $24.25 | $23.14 | $23.75 | $23.75 | 2,366 |
| 2021-03-29 | $24.13 | $24.48 | $23.85 | $24.48 | $24.48 | 3,449 |
| 2021-03-26 | $24.35 | $24.41 | $23.45 | $23.45 | $23.45 | 2,487 |
| 2021-03-25 | $24.66 | $25.84 | $23.09 | $23.70 | $23.70 | 10,804 |
| 2021-03-24 | $25.77 | $26.23 | $25.04 | $25.15 | $25.15 | 7,653 |
| 2021-03-23 | $26.74 | $26.74 | $25.00 | $26.15 | $26.15 | 10,177 |
| 2021-03-22 | $27.13 | $27.13 | $26.75 | $27.06 | $27.06 | 2,725 |
| 2021-03-19 | $27.15 | $27.15 | $25.78 | $26.62 | $26.62 | 2,755 |
| 2021-03-18 | $26.56 | $27.21 | $26.00 | $27.15 | $27.15 | 10,300 |
| 2021-03-17 | $26.50 | $27.21 | $26.50 | $27.20 | $27.20 | 6,028 |
| 2021-03-16 | $27.08 | $27.43 | $26.37 | $26.75 | $26.75 | 4,274 |
| 2021-03-15 | $26.44 | $27.50 | $26.44 | $26.50 | $26.50 | 8,025 |
| 2021-03-12 | $27.70 | $27.70 | $26.40 | $27.04 | $27.04 | 4,856 |
| 2021-03-11 | $26.55 | $27.70 | $26.54 | $27.70 | $27.70 | 8,790 |
| 2021-03-10 | $25.33 | $26.29 | $25.25 | $26.27 | $26.27 | 4,452 |
| 2021-03-09 | $23.14 | $25.30 | $23.14 | $25.14 | $25.14 | 8,151 |
| 2021-03-08 | $23.91 | $24.50 | $23.31 | $23.59 | $23.59 | 8,133 |
| 2021-03-05 | $25.57 | $25.70 | $23.00 | $24.10 | $24.10 | 24,381 |
| 2021-03-04 | $25.60 | $27.20 | $24.44 | $25.83 | $25.83 | 28,557 |
| 2021-03-03 | $26.24 | $26.65 | $25.63 | $25.65 | $25.65 | 18,493 |
| 2021-03-02 | $26.74 | $27.60 | $25.75 | $26.66 | $26.66 | 7,381 |
| 2021-03-01 | $24.95 | $28.85 | $24.95 | $26.52 | $26.52 | 35,469 |
| 2021-02-26 | $26.55 | $26.55 | $24.56 | $24.56 | $24.56 | 14,392 |
| 2021-02-25 | $26.37 | $27.23 | $25.59 | $26.34 | $26.34 | 14,119 |
| 2021-02-24 | $24.75 | $26.91 | $24.75 | $26.88 | $26.88 | 11,734 |
| 2021-02-23 | $26.73 | $26.73 | $24.14 | $24.73 | $24.73 | 27,502 |
| 2021-02-22 | $25.58 | $27.10 | $25.51 | $26.77 | $26.77 | 13,151 |
| 2021-02-19 | $25.32 | $26.00 | $25.32 | $25.92 | $25.92 | 7,345 |
| 2021-02-18 | $26.69 | $26.69 | $25.10 | $25.56 | $25.56 | 9,858 |
| 2021-02-17 | $27.32 | $27.32 | $26.23 | $26.89 | $26.89 | 26,360 |
| 2021-02-16 | $27.20 | $27.60 | $26.20 | $27.40 | $27.40 | 33,215 |
| 2021-02-12 | $30.30 | $31.25 | $25.08 | $25.65 | $25.65 | 71,197 |
| 2021-02-11 | $30.22 | $31.93 | $29.62 | $30.50 | $30.50 | 27,920 |
| 2021-02-10 | $34.25 | $34.25 | $28.02 | $30.22 | $30.22 | 65,142 |
| 2021-02-09 | $34.95 | $40.00 | $32.26 | $34.40 | $34.40 | 135,795 |
| 2021-02-08 | $28.26 | $34.45 | $26.73 | $34.29 | $34.29 | 160,744 |
| 2021-02-05 | $22.96 | $23.97 | $22.61 | $23.61 | $23.61 | 13,911 |
| 2021-02-04 | $22.85 | $23.32 | $22.30 | $22.60 | $22.60 | 9,662 |
| 2021-02-03 | $22.50 | $24.35 | $22.50 | $22.60 | $22.60 | 22,199 |
| 2021-02-02 | $25.89 | $26.00 | $21.50 | $22.50 | $22.50 | 54,079 |
| 2021-02-01 | $22.41 | $26.60 | $21.86 | $25.58 | $25.58 | 94,518 |
| 2021-01-29 | $20.25 | $21.00 | $20.25 | $20.40 | $20.40 | 21,301 |
| 2021-01-28 | $20.88 | $21.83 | $20.24 | $20.25 | $20.25 | 24,229 |
| 2021-01-27 | $21.16 | $21.63 | $19.72 | $20.88 | $20.88 | 25,096 |
| 2021-01-26 | $21.52 | $22.00 | $21.21 | $21.52 | $21.52 | 15,134 |
| 2021-01-25 | $22.88 | $22.90 | $21.28 | $21.61 | $21.61 | 25,867 |
| 2021-01-22 | $21.67 | $22.88 | $21.54 | $22.57 | $22.57 | 23,647 |
| 2021-01-21 | $21.18 | $22.37 | $20.61 | $22.02 | $22.02 | 14,667 |
| 2021-01-20 | $21.50 | $21.66 | $20.90 | $21.12 | $21.12 | 12,283 |
| 2021-01-19 | $21.84 | $22.41 | $21.16 | $21.49 | $21.49 | 15,720 |
| 2021-01-15 | $21.17 | $21.75 | $20.86 | $21.60 | $21.60 | 12,175 |
| 2021-01-14 | $22.03 | $22.43 | $21.00 | $21.15 | $21.15 | 22,648 |
| 2021-01-13 | $22.70 | $22.70 | $21.64 | $21.90 | $21.90 | 19,735 |
| 2021-01-12 | $23.22 | $23.50 | $22.06 | $22.64 | $22.64 | 39,300 |
| 2021-01-11 | $23.45 | $24.50 | $23.22 | $23.57 | $23.57 | 28,579 |
| 2021-01-08 | $24.38 | $24.67 | $23.14 | $23.45 | $23.45 | 41,773 |
| 2021-01-07 | $24.58 | $24.87 | $23.72 | $24.33 | $24.33 | 35,515 |
| 2021-01-06 | $24.29 | $25.44 | $23.56 | $24.53 | $24.53 | 35,622 |
| 2021-01-05 | $25.06 | $26.85 | $23.65 | $24.65 | $24.65 | 59,204 |
| 2021-01-04 | $24.66 | $27.50 | $21.91 | $25.05 | $25.05 | 194,150 |
| 2020-12-31 | $20.30 | $29.99 | $19.55 | $24.90 | $24.90 | 984,919 |
| 2020-12-30 | $19.25 | $21.97 | $18.65 | $20.37 | $20.37 | 150,910 |
| 2020-12-29 | $17.85 | $20.32 | $17.50 | $19.31 | $19.31 | 225,798 |
| 2020-12-28 | $26.77 | $32.45 | $19.30 | $20.29 | $20.29 | 1,290,631 |
| 2020-12-24 | $11.55 | $42.93 | $11.55 | $38.38 | $38.38 | 2,303,573 |
| 2020-12-23 | $9.75 | $9.77 | $9.49 | $9.75 | $9.75 | 90,981 |
| 2020-12-22 | $9.72 | $9.75 | $9.63 | $9.68 | $9.68 | 9,210 |
| 2020-12-21 | $9.76 | $9.81 | $9.58 | $9.73 | $9.73 | 9,488 |
| 2020-12-18 | $10.84 | $11.08 | $9.75 | $9.75 | $9.75 | 28,493 |
| 2020-12-17 | $11.25 | $11.38 | $10.99 | $10.99 | $10.99 | 5,774 |
| 2020-12-16 | $11.88 | $11.99 | $11.15 | $11.15 | $11.15 | 7,221 |
| 2020-12-15 | $11.70 | $11.70 | $11.60 | $11.65 | $11.65 | 3,536 |
| 2020-12-14 | $11.54 | $11.75 | $11.33 | $11.50 | $11.50 | 19,212 |
| 2020-12-11 | $11.48 | $11.55 | $10.97 | $11.00 | $11.00 | 14,134 |
| 2020-12-10 | $11.28 | $11.28 | $10.94 | $11.18 | $11.18 | 4,210 |
| 2020-12-09 | $11.90 | $11.90 | $11.33 | $11.33 | $11.33 | 2,419 |
| 2020-12-08 | $11.48 | $11.99 | $11.48 | $11.60 | $11.60 | 4,137 |
| 2020-12-07 | $11.18 | $12.12 | $11.18 | $11.93 | $11.93 | 8,782 |
| 2020-12-04 | $11.22 | $11.22 | $11.06 | $11.06 | $11.06 | 3,975 |
| 2020-12-03 | $10.90 | $11.00 | $10.80 | $10.88 | $10.88 | 2,972 |
| 2020-12-02 | $11.19 | $11.19 | $10.99 | $10.99 | $10.99 | 1,382 |
| 2020-12-01 | $10.75 | $11.30 | $10.66 | $11.05 | $11.05 | 5,668 |
| 2020-11-30 | $10.80 | $11.19 | $10.75 | $11.00 | $11.00 | 3,133 |
| 2020-11-27 | $10.42 | $10.86 | $10.42 | $10.86 | $10.86 | 570 |
| 2020-11-25 | $12.12 | $12.12 | $10.80 | $10.90 | $10.90 | 3,377 |
| 2020-11-24 | $11.13 | $11.14 | $11.00 | $11.00 | $11.00 | 6,781 |
| 2020-11-23 | $10.72 | $12.12 | $10.72 | $10.87 | $10.87 | 9,922 |
| 2020-11-20 | $10.50 | $10.80 | $10.50 | $10.80 | $10.80 | 1,282 |
| 2020-11-19 | $10.90 | $10.90 | $10.48 | $10.48 | $10.48 | 1,923 |
| 2020-11-18 | $10.71 | $10.88 | $10.50 | $10.83 | $10.83 | 4,502 |
| 2020-11-17 | $11.00 | $11.00 | $10.70 | $10.75 | $10.75 | 1,090 |
| 2020-11-16 | $11.00 | $11.00 | $10.65 | $11.00 | $11.00 | 7,473 |
| 2020-11-13 | $10.97 | $11.00 | $10.63 | $10.63 | $10.63 | 4,334 |
| 2020-11-12 | $10.95 | $10.95 | $10.50 | $10.50 | $10.50 | 453 |
| 2020-11-11 | $10.35 | $11.00 | $10.35 | $10.75 | $10.75 | 533 |
| 2020-11-10 | $10.26 | $10.56 | $10.26 | $10.45 | $10.45 | 6,060 |
| 2020-11-09 | $10.00 | $10.43 | $10.00 | $10.25 | $10.25 | 1,265 |
| 2020-11-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 108 |
| 2020-11-05 | $10.11 | $10.31 | $10.11 | $10.31 | $10.31 | 535 |
| 2020-11-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 209 |
| 2020-11-03 | $11.00 | $11.00 | $10.02 | $10.13 | $10.13 | 2,959 |
| 2020-11-02 | $10.00 | $10.26 | $10.00 | $10.00 | $10.00 | 1,162 |
| 2020-10-30 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 285 |
| 2020-10-29 | $9.97 | $10.00 | $9.73 | $9.73 | $9.73 | 3,207 |
| 2020-10-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 355 |
| 2020-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 313 |
| 2020-10-26 | $10.01 | $10.01 | $9.75 | $9.97 | $9.97 | 1,668 |
| 2020-10-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 315 |
| 2020-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 256 |
| 2020-10-21 | $9.97 | $10.25 | $9.93 | $10.25 | $10.25 | 615 |
| 2020-10-20 | $10.41 | $10.41 | $9.53 | $9.97 | $9.97 | 468 |
| 2020-10-19 | $10.07 | $10.07 | $9.57 | $9.92 | $9.92 | 542 |
| 2020-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 233 |
| 2020-10-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 251 |
| 2020-10-14 | $10.00 | $10.63 | $9.80 | $9.95 | $9.95 | 2,073 |
| 2020-10-13 | $9.45 | $9.82 | $9.45 | $9.82 | $9.82 | 335 |
| 2020-10-12 | $9.26 | $9.75 | $9.26 | $9.67 | $9.67 | 1,839 |
| 2020-10-09 | $9.86 | $11.00 | $9.26 | $9.73 | $9.73 | 12,700 |
| 2020-10-08 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,226 |
| 2020-10-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 357 |
| 2020-10-06 | $9.50 | $9.64 | $9.50 | $9.50 | $9.50 | 1,607 |
| 2020-10-05 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 575 |
| 2020-10-02 | $9.00 | $9.70 | $9.00 | $9.70 | $9.70 | 473 |
| 2020-10-01 | $9.71 | $9.71 | $8.95 | $9.25 | $9.25 | 3,727 |
| 2020-09-30 | $9.83 | $9.83 | $9.65 | $9.74 | $9.74 | 685 |
| 2020-09-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 166 |
| 2020-09-28 | $9.65 | $9.92 | $9.65 | $9.92 | $9.92 | 297 |
| 2020-09-25 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 1,342 |
| 2020-09-24 | $10.31 | $10.31 | $9.83 | $10.00 | $10.00 | 957 |
| 2020-09-23 | $9.66 | $10.00 | $9.66 | $10.00 | $10.00 | 2,223 |
| 2020-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 163 |
| 2020-09-21 | $9.43 | $10.46 | $9.43 | $10.15 | $10.15 | 2,321 |
| 2020-09-18 | $10.59 | $10.73 | $10.02 | $10.57 | $10.57 | 7,625 |
| 2020-09-17 | $10.52 | $10.61 | $10.52 | $10.55 | $10.55 | 1,217 |
| 2020-09-16 | $10.60 | $10.60 | $10.50 | $10.60 | $10.60 | 1,914 |
| 2020-09-15 | $10.50 | $10.74 | $10.50 | $10.73 | $10.73 | 686 |
| 2020-09-14 | $10.95 | $10.95 | $10.41 | $10.60 | $10.60 | 2,697 |
| 2020-09-11 | $11.00 | $11.00 | $10.80 | $10.95 | $10.95 | 2,051 |
| 2020-09-10 | $11.22 | $11.33 | $11.15 | $11.15 | $11.15 | 862 |
| 2020-09-09 | $10.80 | $11.04 | $10.80 | $10.90 | $10.90 | 4,552 |
| 2020-09-08 | $10.81 | $10.87 | $10.80 | $10.80 | $10.80 | 1,208 |
| 2020-09-04 | $11.00 | $11.20 | $10.80 | $11.16 | $11.16 | 3,437 |
| 2020-09-03 | $11.44 | $11.44 | $11.00 | $11.09 | $11.09 | 1,232 |
| 2020-09-02 | $11.35 | $11.94 | $11.19 | $11.19 | $11.19 | 1,639 |
| 2020-09-01 | $11.03 | $12.13 | $11.00 | $11.35 | $11.35 | 1,221 |
| 2020-08-31 | $10.75 | $12.54 | $10.75 | $11.32 | $11.32 | 1,761 |
| 2020-08-28 | $11.35 | $11.60 | $11.35 | $11.60 | $11.60 | 2,211 |
| 2020-08-27 | $11.05 | $11.38 | $11.05 | $11.38 | $11.38 | 871 |
| 2020-08-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 152 |
| 2020-08-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 220 |
| 2020-08-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 742 |
| 2020-08-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 118 |
| 2020-08-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 191 |
| 2020-08-19 | $11.08 | $11.08 | $11.00 | $11.00 | $11.00 | 1,803 |
| 2020-08-18 | $11.75 | $12.01 | $11.75 | $12.01 | $12.01 | 1,419 |
| 2020-08-17 | $12.15 | $12.15 | $11.95 | $11.95 | $11.95 | 515 |
| 2020-08-14 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 239 |
| 2020-08-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 264 |
| 2020-08-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 493 |
| 2020-08-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 575 |
| 2020-08-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 750 |
| 2020-08-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 138 |
| 2020-08-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 311 |
| 2020-08-05 | $12.45 | $13.45 | $12.45 | $12.51 | $12.51 | 1,707 |
| 2020-08-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 393 |
| 2020-08-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 198 |
| 2020-07-31 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 303 |
| 2020-07-30 | $13.26 | $13.26 | $12.50 | $12.50 | $12.50 | 912 |
| 2020-07-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 227 |
| 2020-07-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 173 |
| 2020-07-27 | $11.50 | $12.61 | $11.50 | $12.61 | $12.61 | 996 |
| 2020-07-24 | $11.30 | $11.45 | $11.05 | $11.45 | $11.45 | 849 |
| 2020-07-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 412 |
| 2020-07-22 | $11.50 | $11.76 | $11.50 | $11.76 | $11.76 | 697 |
| 2020-07-21 | $11.69 | $11.69 | $11.50 | $11.65 | $11.65 | 932 |
| 2020-07-20 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 320 |
| 2020-07-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 576 |
| 2020-07-16 | $11.35 | $11.61 | $11.35 | $11.50 | $11.50 | 862 |
| 2020-07-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 334 |
| 2020-07-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 386 |
| 2020-07-13 | $11.75 | $11.75 | $11.47 | $11.47 | $11.47 | 472 |
| 2020-07-10 | $11.95 | $11.95 | $11.50 | $11.50 | $11.50 | 829 |
| 2020-07-09 | $12.00 | $12.00 | $11.53 | $11.62 | $11.62 | 3,121 |
| 2020-07-08 | $12.20 | $12.36 | $11.75 | $12.25 | $12.25 | 5,424 |
| 2020-07-07 | $12.20 | $12.35 | $12.04 | $12.10 | $12.10 | 1,752 |
| 2020-07-06 | $11.95 | $12.00 | $11.71 | $11.71 | $11.71 | 1,610 |
| 2020-07-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 509 |
| 2020-07-01 | $12.00 | $12.00 | $11.68 | $11.68 | $11.68 | 855 |
| 2020-06-30 | $11.60 | $11.90 | $11.15 | $11.75 | $11.75 | 3,395 |
| 2020-06-29 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 842 |
| 2020-06-26 | $12.85 | $12.85 | $11.40 | $11.40 | $11.40 | 3,090 |
| 2020-06-25 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 3,083 |
| 2020-06-24 | $12.35 | $12.35 | $12.05 | $12.28 | $12.28 | 1,492 |
| 2020-06-23 | $13.25 | $13.55 | $12.74 | $13.10 | $13.10 | 3,714 |
| 2020-06-22 | $13.66 | $14.00 | $13.56 | $13.75 | $13.75 | 1,951 |
| 2020-06-19 | $13.21 | $13.95 | $13.21 | $13.95 | $13.95 | 2,156 |
| 2020-06-18 | $13.04 | $13.78 | $13.00 | $13.00 | $13.00 | 1,637 |
| 2020-06-17 | $13.94 | $13.94 | $13.24 | $13.24 | $13.24 | 1,341 |
| 2020-06-16 | $14.75 | $14.75 | $14.25 | $14.54 | $14.54 | 1,434 |
| 2020-06-15 | $13.50 | $14.00 | $13.30 | $14.00 | $14.00 | 9,058 |
| 2020-06-12 | $13.95 | $14.00 | $13.14 | $13.14 | $13.14 | 4,207 |
| 2020-06-11 | $14.46 | $14.46 | $13.50 | $13.75 | $13.75 | 2,232 |
| 2020-06-10 | $14.40 | $14.73 | $14.00 | $14.73 | $14.73 | 2,305 |
| 2020-06-09 | $12.90 | $14.20 | $12.55 | $14.20 | $14.20 | 4,588 |
| 2020-06-08 | $14.61 | $15.00 | $13.75 | $13.89 | $13.89 | 4,461 |
| 2020-06-05 | $15.95 | $15.95 | $14.40 | $14.96 | $14.96 | 3,396 |
| 2020-06-04 | $14.00 | $15.54 | $14.00 | $15.22 | $15.22 | 7,663 |
| 2020-06-03 | $13.10 | $13.90 | $13.00 | $13.90 | $13.90 | 8,433 |
| 2020-06-02 | $12.21 | $12.75 | $12.21 | $12.75 | $12.75 | 482 |
| 2020-06-01 | $11.65 | $13.07 | $11.65 | $12.81 | $12.81 | 6,063 |
| 2020-05-29 | $12.48 | $12.70 | $11.54 | $11.54 | $11.54 | 1,272 |
| 2020-05-28 | $12.91 | $12.91 | $12.10 | $12.68 | $12.68 | 1,983 |
| 2020-05-27 | $11.60 | $12.81 | $11.60 | $12.81 | $12.81 | 4,769 |
| 2020-05-26 | $11.11 | $11.75 | $11.00 | $11.49 | $11.49 | 2,839 |
| 2020-05-22 | $10.51 | $10.51 | $10.44 | $10.48 | $10.48 | 1,526 |
| 2020-05-21 | $10.05 | $10.05 | $9.55 | $9.55 | $9.55 | 1,662 |
| 2020-05-20 | $10.00 | $10.38 | $9.85 | $10.15 | $10.15 | 2,584 |
| 2020-05-19 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 837 |
| 2020-05-18 | $10.21 | $10.24 | $9.75 | $9.75 | $9.75 | 1,041 |
| 2020-05-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 295 |
| 2020-05-14 | $9.76 | $9.76 | $9.06 | $9.06 | $9.06 | 4,529 |
| 2020-05-13 | $10.35 | $10.35 | $9.76 | $9.76 | $9.76 | 1,860 |
| 2020-05-12 | $11.00 | $11.01 | $11.00 | $11.00 | $11.00 | 1,058 |
| 2020-05-11 | $11.00 | $11.39 | $10.98 | $11.01 | $11.01 | 1,751 |
| 2020-05-08 | $11.47 | $11.86 | $11.01 | $11.04 | $11.04 | 2,013 |
| 2020-05-07 | $11.10 | $11.34 | $10.89 | $11.34 | $11.34 | 1,606 |
| 2020-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 127 |
| 2020-05-05 | $11.15 | $11.61 | $10.26 | $11.00 | $11.00 | 10,159 |
| 2020-05-04 | $11.60 | $11.86 | $11.15 | $11.15 | $11.15 | 3,915 |
| 2020-05-01 | $11.73 | $12.18 | $11.60 | $11.60 | $11.60 | 1,907 |
| 2020-04-30 | $12.16 | $12.81 | $12.01 | $12.01 | $12.01 | 1,246 |
| 2020-04-29 | $12.25 | $12.75 | $12.05 | $12.65 | $12.65 | 4,272 |
| 2020-04-28 | $13.00 | $13.00 | $12.00 | $12.15 | $12.15 | 3,513 |
| 2020-04-27 | $12.00 | $12.05 | $11.70 | $12.05 | $12.05 | 2,370 |
| 2020-04-24 | $12.02 | $12.02 | $11.50 | $11.50 | $11.50 | 2,581 |
| 2020-04-23 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 155 |
| 2020-04-22 | $12.50 | $12.99 | $12.12 | $12.99 | $12.99 | 455 |
| 2020-04-21 | $13.09 | $13.09 | $12.28 | $12.31 | $12.31 | 1,962 |
| 2020-04-20 | $11.75 | $13.00 | $11.75 | $12.97 | $12.97 | 3,221 |
| 2020-04-17 | $11.74 | $12.90 | $11.74 | $12.75 | $12.75 | 1,905 |
| 2020-04-16 | $13.10 | $13.13 | $11.00 | $11.48 | $11.48 | 5,508 |
| 2020-04-15 | $14.51 | $14.51 | $12.61 | $13.26 | $13.26 | 2,642 |
| 2020-04-14 | $13.80 | $13.82 | $13.80 | $13.82 | $13.82 | 738 |
| 2020-04-13 | $12.01 | $14.80 | $12.01 | $13.00 | $13.00 | 5,615 |
| 2020-04-09 | $11.35 | $11.55 | $11.00 | $11.55 | $11.55 | 6,490 |
| 2020-04-08 | $11.18 | $11.65 | $11.18 | $11.56 | $11.56 | 1,517 |
| 2020-04-07 | $12.28 | $12.29 | $11.04 | $11.06 | $11.06 | 3,366 |
| 2020-04-06 | $11.88 | $11.88 | $11.00 | $11.00 | $11.00 | 1,744 |
| 2020-04-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 140 |
| 2020-04-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 372 |
| 2020-04-01 | $12.50 | $12.50 | $12.44 | $12.44 | $12.44 | 332 |
| 2020-03-31 | $12.52 | $13.77 | $12.51 | $12.51 | $12.51 | 1,835 |
| 2020-03-30 | $12.18 | $13.50 | $12.00 | $12.45 | $12.45 | 2,288 |
| 2020-03-27 | $10.95 | $10.95 | $10.82 | $10.95 | $10.95 | 887 |
| 2020-03-26 | $10.50 | $11.56 | $10.50 | $11.50 | $11.50 | 1,609 |
| 2020-03-25 | $10.45 | $11.85 | $9.41 | $11.85 | $11.85 | 6,126 |
| 2020-03-24 | $10.63 | $10.89 | $9.51 | $10.41 | $10.41 | 11,964 |
| 2020-03-23 | $11.95 | $12.01 | $10.55 | $10.55 | $10.55 | 8,971 |
| 2020-03-20 | $13.08 | $14.94 | $12.65 | $12.75 | $12.75 | 9,532 |
| 2020-03-19 | $10.50 | $12.93 | $10.45 | $12.93 | $12.93 | 50,726 |
| 2020-03-18 | $12.03 | $12.03 | $10.50 | $10.51 | $10.51 | 23,433 |
| 2020-03-17 | $11.75 | $13.48 | $11.75 | $12.25 | $12.25 | 15,054 |
| 2020-03-16 | $12.51 | $13.07 | $10.75 | $11.50 | $11.50 | 38,269 |
| 2020-03-13 | $15.69 | $15.69 | $15.44 | $15.50 | $15.50 | 4,611 |
| 2020-03-12 | $16.28 | $16.28 | $15.00 | $15.69 | $15.69 | 28,570 |
| 2020-03-11 | $17.50 | $17.68 | $16.75 | $16.75 | $16.75 | 1,688 |
| 2020-03-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 63 |
| 2020-03-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 201 |
| 2020-03-06 | $17.09 | $18.50 | $17.09 | $18.50 | $18.50 | 573 |
| 2020-03-05 | $16.92 | $18.50 | $16.92 | $17.09 | $17.09 | 2,204 |
| 2020-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2020-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 403 |
| 2020-03-02 | $18.50 | $18.53 | $18.50 | $18.50 | $18.50 | 340 |
| 2020-02-28 | $18.52 | $19.11 | $18.50 | $18.50 | $18.50 | 1,664 |
| 2020-02-27 | $18.63 | $18.63 | $18.50 | $18.50 | $18.50 | 1,017 |
| 2020-02-26 | $18.56 | $18.56 | $18.50 | $18.50 | $18.50 | 513 |
| 2020-02-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 51 |
| 2020-02-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 155 |
| 2020-02-21 | $19.95 | $19.95 | $19.12 | $19.85 | $19.85 | 970 |
| 2020-02-20 | $19.70 | $19.80 | $19.70 | $19.80 | $19.80 | 1,096 |
| 2020-02-19 | $19.90 | $19.90 | $19.36 | $19.65 | $19.65 | 1,557 |
| 2020-02-18 | $20.00 | $20.00 | $19.61 | $19.61 | $19.61 | 1,247 |
| 2020-02-14 | $20.30 | $20.30 | $19.38 | $19.38 | $19.38 | 263 |
| 2020-02-13 | $19.37 | $19.56 | $19.37 | $19.56 | $19.56 | 211 |
| 2020-02-12 | $20.35 | $20.59 | $20.30 | $20.30 | $20.30 | 1,456 |
| 2020-02-11 | $19.73 | $19.73 | $19.50 | $19.54 | $19.54 | 2,107 |
| 2020-02-10 | $19.91 | $19.92 | $19.74 | $19.91 | $19.91 | 2,254 |
| 2020-02-07 | $19.90 | $19.92 | $19.90 | $19.92 | $19.92 | 1,900 |
| 2020-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,777 |
| 2020-02-05 | $20.82 | $21.16 | $20.82 | $21.16 | $21.16 | 1,002 |
| 2020-02-04 | $21.17 | $21.20 | $21.11 | $21.16 | $21.16 | 3,201 |
| 2020-02-03 | $21.25 | $21.25 | $21.20 | $21.25 | $21.25 | 696 |
| 2020-01-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 95 |
| 2020-01-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 15 |
| 2020-01-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 27 |
| 2020-01-28 | $21.20 | $21.25 | $21.20 | $21.25 | $21.25 | 385 |
| 2020-01-27 | $20.20 | $20.42 | $20.15 | $20.15 | $20.15 | 631 |
| 2020-01-24 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 2 |
| 2020-01-23 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 191 |
| 2020-01-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 422 |
| 2020-01-21 | $19.87 | $19.87 | $19.76 | $19.76 | $19.76 | 682 |
| 2020-01-17 | $20.24 | $21.11 | $19.75 | $21.11 | $21.11 | 1,578 |
| 2020-01-16 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 175 |
| 2020-01-15 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 107 |
| 2020-01-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 58 |
| 2020-01-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 391 |
| 2020-01-10 | $21.00 | $21.09 | $20.70 | $21.09 | $21.09 | 12,266 |
| 2020-01-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2020-01-08 | $21.67 | $21.67 | $20.65 | $21.22 | $21.22 | 2,116 |
| 2020-01-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 97 |
| 2020-01-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 356 |
| 2020-01-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 96 |
| 2020-01-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 4 |
| 2019-12-31 | $21.25 | $21.89 | $20.15 | $20.15 | $20.15 | 1,854 |
| 2019-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 192 |
| 2019-12-27 | $21.75 | $21.75 | $20.00 | $20.00 | $20.00 | 1,127 |
| 2019-12-26 | $20.24 | $21.51 | $20.24 | $21.51 | $21.51 | 732 |
| 2019-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 19 |
| 2019-12-23 | $20.75 | $21.50 | $20.75 | $21.50 | $21.50 | 3,745 |
| 2019-12-20 | $21.25 | $21.25 | $21.00 | $21.25 | $21.25 | 1,500 |
| 2019-12-19 | $21.00 | $21.11 | $21.00 | $21.07 | $21.07 | 1,256 |
| 2019-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 165 |
| 2019-12-17 | $21.38 | $21.38 | $21.36 | $21.36 | $21.36 | 1,459 |
| 2019-12-16 | $21.55 | $21.55 | $21.36 | $21.36 | $21.36 | 2,140 |
| 2019-12-13 | $21.38 | $21.90 | $21.38 | $21.90 | $21.90 | 303 |
| 2019-12-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 272 |
| 2019-12-11 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 1,617 |
| 2019-12-10 | $21.37 | $21.80 | $21.37 | $21.80 | $21.80 | 557 |
| 2019-12-09 | $22.00 | $22.00 | $21.37 | $21.37 | $21.37 | 1,621 |
| 2019-12-06 | $22.40 | $22.50 | $22.00 | $22.00 | $22.00 | 997 |
| 2019-12-05 | $22.50 | $22.99 | $22.48 | $22.99 | $22.99 | 1,783 |
| 2019-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 274 |
| 2019-12-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 345 |
| 2019-12-02 | $22.24 | $22.24 | $22.00 | $22.00 | $22.00 | 1,633 |
| 2019-11-29 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
| 2019-11-27 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 475 |
| 2019-11-26 | $22.01 | $22.07 | $22.01 | $22.07 | $22.07 | 232 |
| 2019-11-25 | $22.84 | $22.86 | $22.84 | $22.86 | $22.86 | 423 |
| 2019-11-22 | $22.01 | $23.95 | $22.01 | $22.08 | $22.08 | 6,638 |
| 2019-11-21 | $21.95 | $24.50 | $21.95 | $24.50 | $24.50 | 1,697 |
| 2019-11-20 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 2,422 |
| 2019-11-19 | $18.72 | $21.36 | $18.72 | $21.36 | $21.36 | 110,591 |
| 2019-11-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 310 |
| 2019-11-15 | $18.99 | $20.00 | $18.99 | $19.95 | $19.95 | 8,122 |
| 2019-11-14 | $18.68 | $18.71 | $17.74 | $17.74 | $17.74 | 508 |
| 2019-11-13 | $18.00 | $20.00 | $16.96 | $17.00 | $17.00 | 12,236 |
| 2019-11-12 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 166 |
| 2019-11-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2019-11-08 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 6 |
| 2019-11-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 7 |
| 2019-11-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 170 |
| 2019-11-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 5 |
| 2019-11-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 15 |
| 2019-11-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1,027 |
| 2019-10-31 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 116 |
| 2019-10-30 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 154 |
| 2019-10-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 10 |
| 2019-10-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 12 |
| 2019-10-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 104 |
| 2019-10-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 20 |
| 2019-10-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 21 |
| 2019-10-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 8 |
| 2019-10-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 19 |
| 2019-10-18 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 95 |
| 2019-10-17 | $19.24 | $19.68 | $19.24 | $19.68 | $19.68 | 274 |
| 2019-10-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 355 |
| 2019-10-15 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 412 |
| 2019-10-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 189 |
| 2019-10-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 120 |
| 2019-10-10 | $19.19 | $19.19 | $19.18 | $19.18 | $19.18 | 554 |
| 2019-10-09 | $19.61 | $19.68 | $19.18 | $19.18 | $19.18 | 3,493 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 94 |
| 2019-10-07 | $19.59 | $20.00 | $19.59 | $20.00 | $20.00 | 813 |
| 2019-10-04 | $20.50 | $20.50 | $19.46 | $19.50 | $19.50 | 2,133 |
| 2019-10-03 | $20.13 | $20.13 | $19.41 | $19.41 | $19.41 | 974 |
| 2019-10-02 | $20.02 | $20.74 | $19.51 | $19.72 | $19.72 | 3,181 |
| 2019-10-01 | $20.06 | $23.88 | $19.55 | $20.59 | $20.59 | 12,172 |
| 2019-09-30 | $15.87 | $19.18 | $14.88 | $18.78 | $18.78 | 28,402 |
| 2019-09-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 466 |
| 2019-09-26 | $15.17 | $15.17 | $14.65 | $14.75 | $14.75 | 1,936 |
| 2019-09-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 17 |
| 2019-09-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 22 |
| 2019-09-23 | $14.53 | $14.99 | $13.65 | $14.99 | $14.99 | 12,071 |
| 2019-09-20 | $13.51 | $14.76 | $13.49 | $14.76 | $14.76 | 11,321 |
| 2019-09-19 | $12.51 | $13.53 | $12.51 | $13.53 | $13.53 | 2,423 |
| 2019-09-18 | $14.50 | $16.42 | $13.59 | $13.59 | $13.59 | 7,421 |
| 2019-09-17 | $14.58 | $14.85 | $13.73 | $14.02 | $14.02 | 1,080 |
| 2019-09-16 | $17.75 | $17.75 | $14.56 | $14.56 | $14.56 | 8,721 |
| 2019-09-13 | $17.01 | $17.10 | $17.00 | $17.05 | $17.05 | 953 |
| 2019-09-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2019-09-11 | $17.06 | $17.16 | $17.03 | $17.16 | $17.16 | 464 |
| 2019-09-10 | $17.45 | $17.55 | $17.15 | $17.15 | $17.15 | 534 |
| 2019-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 302 |
| 2019-09-06 | $17.14 | $17.60 | $16.55 | $17.00 | $17.00 | 5,849 |
| 2019-09-05 | $16.35 | $16.90 | $16.25 | $16.90 | $16.90 | 400 |
| 2019-09-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 300 |
| 2019-09-03 | $16.53 | $17.00 | $16.00 | $16.77 | $16.77 | 7,285 |
| 2019-08-30 | $17.11 | $17.75 | $17.05 | $17.75 | $17.75 | 2,303 |
| 2019-08-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 212 |
| 2019-08-28 | $18.24 | $18.50 | $17.32 | $17.52 | $17.52 | 2,090 |
| 2019-08-27 | $17.05 | $17.42 | $16.97 | $17.41 | $17.41 | 6,238 |
| 2019-08-26 | $16.82 | $17.56 | $16.71 | $17.37 | $17.37 | 3,423 |
| 2019-08-23 | $16.90 | $17.99 | $16.21 | $17.31 | $17.31 | 1,456 |
| 2019-08-22 | $16.14 | $16.65 | $16.02 | $16.65 | $16.65 | 5,100 |
| 2019-08-21 | $16.33 | $16.59 | $16.33 | $16.57 | $16.57 | 449 |
| 2019-08-20 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 30 |
| 2019-08-19 | $17.00 | $17.62 | $16.41 | $16.47 | $16.47 | 2,871 |
| 2019-08-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 30 |
| 2019-08-15 | $17.36 | $18.06 | $17.01 | $17.01 | $17.01 | 8,742 |
| 2019-08-14 | $17.62 | $17.98 | $17.55 | $17.95 | $17.95 | 4,616 |
| 2019-08-13 | $17.14 | $17.75 | $17.14 | $17.75 | $17.75 | 730 |
| 2019-08-12 | $17.70 | $18.15 | $17.70 | $18.15 | $18.15 | 2,321 |
| 2019-08-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 144 |
| 2019-08-08 | $18.50 | $18.50 | $17.70 | $17.70 | $17.70 | 1,181 |
| 2019-08-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 242 |
| 2019-08-06 | $18.26 | $18.26 | $17.92 | $18.22 | $18.22 | 814 |
| 2019-08-05 | $18.48 | $19.00 | $18.48 | $18.69 | $18.69 | 1,860 |
| 2019-08-02 | $18.05 | $18.45 | $18.05 | $18.45 | $18.45 | 1,244 |
| 2019-08-01 | $17.70 | $18.44 | $17.70 | $18.30 | $18.30 | 3,252 |
| 2019-07-31 | $17.69 | $18.95 | $17.57 | $17.57 | $17.57 | 4,265 |
| 2019-07-30 | $18.18 | $18.66 | $18.18 | $18.32 | $18.32 | 2,621 |
| 2019-07-29 | $18.75 | $18.75 | $18.23 | $18.23 | $18.23 | 553 |
| 2019-07-26 | $17.75 | $18.80 | $17.75 | $18.80 | $18.80 | 3,083 |
| 2019-07-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2019-07-24 | $17.20 | $17.35 | $17.20 | $17.35 | $17.35 | 644 |
| 2019-07-23 | $17.34 | $17.50 | $17.25 | $17.25 | $17.25 | 483 |
| 2019-07-22 | $17.86 | $18.18 | $17.00 | $17.08 | $17.08 | 5,836 |
| 2019-07-19 | $17.40 | $17.57 | $17.40 | $17.51 | $17.51 | 1,296 |
| 2019-07-18 | $17.75 | $17.75 | $17.35 | $17.55 | $17.55 | 3,652 |
| 2019-07-17 | $17.62 | $18.03 | $17.60 | $17.79 | $17.79 | 3,640 |
| 2019-07-16 | $17.66 | $18.00 | $17.38 | $17.52 | $17.52 | 6,366 |
| 2019-07-15 | $17.80 | $18.89 | $17.80 | $18.00 | $18.00 | 7,589 |
| 2019-07-12 | $17.50 | $18.23 | $17.50 | $18.00 | $18.00 | 992 |
| 2019-07-11 | $18.29 | $18.30 | $17.63 | $17.63 | $17.63 | 2,553 |
| 2019-07-10 | $18.40 | $19.15 | $18.09 | $18.14 | $18.14 | 2,461 |
| 2019-07-09 | $18.50 | $18.86 | $17.50 | $18.00 | $18.00 | 6,967 |
| 2019-07-08 | $18.10 | $18.20 | $18.00 | $18.20 | $18.20 | 2,891 |
| 2019-07-05 | $18.73 | $18.73 | $18.00 | $18.05 | $18.05 | 3,120 |
| 2019-07-03 | $18.00 | $18.07 | $18.00 | $18.00 | $18.00 | 1,703 |
| 2019-07-02 | $17.31 | $17.90 | $17.30 | $17.60 | $17.60 | 3,625 |
| 2019-07-01 | $17.89 | $18.07 | $16.00 | $17.26 | $17.26 | 11,833 |
| 2019-06-28 | $17.50 | $17.50 | $17.49 | $17.49 | $17.49 | 1,681 |
| 2019-06-27 | $16.30 | $17.93 | $16.30 | $17.30 | $17.30 | 1,000 |
| 2019-06-26 | $16.86 | $17.91 | $16.86 | $17.91 | $17.91 | 401 |
| 2019-06-25 | $17.49 | $17.98 | $17.07 | $17.61 | $17.61 | 2,301 |
| 2019-06-24 | $18.00 | $18.06 | $17.67 | $17.98 | $17.98 | 774 |
| 2019-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 73 |
| 2019-06-20 | $18.00 | $19.00 | $17.12 | $19.00 | $19.00 | 1,578 |
| 2019-06-19 | $17.00 | $18.15 | $16.14 | $17.97 | $17.97 | 3,029 |
| 2019-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 482 |
| 2019-06-17 | $16.66 | $17.00 | $16.33 | $17.00 | $17.00 | 3,419 |
| 2019-06-14 | $17.20 | $17.20 | $16.93 | $16.93 | $16.93 | 588 |
| 2019-06-13 | $20.64 | $20.64 | $16.99 | $17.01 | $17.01 | 18,076 |
| 2019-06-12 | $21.70 | $21.70 | $19.47 | $20.69 | $20.69 | 5,231 |
| 2019-06-11 | $22.00 | $24.50 | $19.55 | $19.58 | $19.58 | 5,616 |
| 2019-06-10 | $26.88 | $27.80 | $26.88 | $27.60 | $18.40 | 859 |
| 2019-06-07 | $27.79 | $27.79 | $27.79 | $27.79 | $18.53 | 21 |
| 2019-06-06 | $27.79 | $27.79 | $27.79 | $27.79 | $18.53 | 76 |
| 2019-06-05 | $27.79 | $27.79 | $27.79 | $27.79 | $18.53 | 327 |
| 2019-06-04 | $27.21 | $27.21 | $27.21 | $27.21 | $18.14 | 324 |
| 2019-06-03 | $27.21 | $27.21 | $27.21 | $27.21 | $18.14 | 135 |
| 2019-05-31 | $26.98 | $27.21 | $26.98 | $27.21 | $18.14 | 789 |
| 2019-05-30 | $27.09 | $27.09 | $27.09 | $27.09 | $18.06 | 286 |
| 2019-05-29 | $27.15 | $27.46 | $27.15 | $27.46 | $18.31 | 1,672 |
| 2019-05-28 | $27.43 | $27.57 | $27.43 | $27.57 | $18.38 | 742 |
| 2019-05-24 | $27.13 | $27.13 | $27.13 | $27.13 | $18.09 | 0 |
| 2019-05-23 | $27.19 | $27.33 | $26.76 | $27.13 | $18.08 | 2,283 |
| 2019-05-22 | $26.83 | $26.83 | $26.83 | $26.83 | $17.89 | 0 |
| 2019-05-21 | $26.83 | $26.83 | $26.83 | $26.83 | $17.89 | 15 |
| 2019-05-20 | $26.83 | $26.83 | $26.83 | $26.83 | $17.89 | 163 |
| 2019-05-17 | $27.53 | $27.53 | $27.53 | $27.53 | $18.36 | 27 |
| 2019-05-16 | $27.53 | $27.53 | $27.53 | $27.53 | $18.36 | 753 |
| 2019-05-15 | $27.35 | $27.35 | $27.35 | $27.35 | $18.23 | 256 |
| 2019-05-14 | $27.27 | $27.27 | $27.27 | $27.27 | $18.18 | 156 |
| 2019-05-13 | $27.80 | $27.80 | $27.80 | $27.80 | $18.53 | 0 |
| 2019-05-10 | $27.80 | $27.80 | $27.80 | $27.80 | $18.53 | 16 |
| 2019-05-09 | $27.80 | $27.80 | $27.80 | $27.80 | $18.53 | 0 |
| 2019-05-08 | $26.83 | $27.80 | $26.72 | $27.80 | $18.53 | 9,000 |
| 2019-05-07 | $26.26 | $27.50 | $26.26 | $27.50 | $18.33 | 5,203 |
| 2019-05-06 | $27.10 | $27.48 | $26.51 | $26.51 | $17.67 | 5,679 |
| 2019-05-03 | $27.00 | $27.75 | $26.88 | $27.75 | $18.50 | 6,198 |
| 2019-05-02 | $27.30 | $27.30 | $27.30 | $27.30 | $18.20 | 105 |
| 2019-05-01 | $27.00 | $27.30 | $27.00 | $27.30 | $18.20 | 3,736 |
| 2019-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $18.00 | 2,679 |
| 2019-04-29 | $27.51 | $27.51 | $27.00 | $27.00 | $18.00 | 1,873 |
| 2019-04-26 | $28.24 | $28.24 | $28.24 | $28.24 | $18.83 | 192 |
| 2019-04-25 | $28.24 | $28.24 | $28.24 | $28.24 | $18.83 | 7 |
| 2019-04-24 | $28.24 | $28.24 | $28.24 | $28.24 | $18.83 | 235 |
| 2019-04-23 | $27.97 | $28.24 | $27.97 | $28.24 | $18.83 | 478 |
| 2019-04-22 | $27.80 | $27.80 | $27.70 | $27.70 | $18.47 | 1,329 |
| 2019-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $18.67 | 64 |
| 2019-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $18.67 | 150 |
| 2019-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $18.67 | 249 |
| 2019-04-15 | $27.80 | $27.90 | $27.80 | $27.90 | $18.60 | 1,143 |
| 2019-04-12 | $27.50 | $27.70 | $27.50 | $27.70 | $18.47 | 732 |
| 2019-04-11 | $28.38 | $28.38 | $28.38 | $28.38 | $18.92 | 30 |
| 2019-04-10 | $28.38 | $28.38 | $28.38 | $28.38 | $18.92 | 1,441 |
| 2019-04-09 | $28.24 | $28.24 | $28.10 | $28.10 | $18.74 | 2,152 |
| 2019-04-08 | $27.86 | $28.04 | $27.82 | $28.04 | $18.69 | 1,962 |
| 2019-04-05 | $28.71 | $28.71 | $28.50 | $28.50 | $19.00 | 2,074 |
| 2019-04-04 | $28.00 | $28.05 | $28.00 | $28.05 | $18.70 | 1,776 |
| 2019-04-03 | $29.54 | $29.63 | $27.74 | $29.00 | $19.33 | 7,815 |
| 2019-04-02 | $30.12 | $30.27 | $28.63 | $28.81 | $19.21 | 5,745 |
| 2019-04-01 | $30.10 | $30.60 | $30.10 | $30.12 | $20.08 | 1,831 |
| 2019-03-29 | $31.00 | $31.00 | $30.19 | $30.19 | $20.13 | 676 |
| 2019-03-28 | $30.10 | $30.32 | $30.10 | $30.32 | $20.21 | 1,309 |
| 2019-03-27 | $30.52 | $30.52 | $30.52 | $30.52 | $20.35 | 10 |
| 2019-03-26 | $30.52 | $30.52 | $30.52 | $30.52 | $20.35 | 22 |
| 2019-03-25 | $30.52 | $30.52 | $30.52 | $30.52 | $20.35 | 190 |
| 2019-03-22 | $30.15 | $30.15 | $30.15 | $30.15 | $20.10 | 7 |
| 2019-03-21 | $32.77 | $32.77 | $29.57 | $30.15 | $20.10 | 1,548 |
| 2019-03-20 | $29.83 | $32.77 | $29.81 | $31.90 | $21.27 | 10,974 |
| 2019-03-19 | $30.51 | $32.78 | $30.50 | $30.50 | $20.33 | 1,785 |
| 2019-03-18 | $30.64 | $31.28 | $30.10 | $30.31 | $20.21 | 6,361 |
| 2019-03-15 | $30.62 | $30.62 | $30.62 | $30.62 | $20.41 | 1,824 |
| 2019-03-14 | $29.62 | $32.75 | $29.61 | $30.00 | $20.00 | 6,132 |
| 2019-03-13 | $30.40 | $30.40 | $30.40 | $30.40 | $20.27 | 580 |
| 2019-03-12 | $31.40 | $31.40 | $31.40 | $31.40 | $20.93 | 16 |
| 2019-03-11 | $31.40 | $31.40 | $31.40 | $31.40 | $20.93 | 1,233 |
| 2019-03-08 | $31.56 | $31.56 | $29.84 | $29.84 | $19.89 | 826 |
| 2019-03-07 | $31.65 | $31.65 | $31.00 | $31.00 | $20.67 | 1,816 |
| 2019-03-06 | $33.37 | $33.37 | $33.37 | $33.37 | $22.25 | 0 |
| 2019-03-05 | $33.37 | $33.37 | $33.37 | $33.37 | $22.25 | 174 |
| 2019-03-04 | $34.14 | $34.14 | $32.80 | $33.37 | $22.25 | 3,712 |
| 2019-03-01 | $32.48 | $32.48 | $31.50 | $32.45 | $21.63 | 993 |
| 2019-02-28 | $32.00 | $32.36 | $31.50 | $32.34 | $21.56 | 3,585 |
| 2019-02-27 | $31.20 | $32.00 | $31.05 | $32.00 | $21.33 | 2,151 |
| 2019-02-26 | $31.96 | $32.06 | $30.75 | $30.75 | $20.50 | 4,576 |
| 2019-02-25 | $29.65 | $31.50 | $29.65 | $31.00 | $20.67 | 3,556 |
| 2019-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $20.67 | 103 |
| 2019-02-21 | $29.39 | $31.00 | $29.39 | $31.00 | $20.67 | 7,105 |
| 2019-02-20 | $28.80 | $30.05 | $28.27 | $29.35 | $19.57 | 6,024 |
| 2019-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $20.00 | 1,575 |
| 2019-02-15 | $29.15 | $29.15 | $29.15 | $29.15 | $19.43 | 174 |
| 2019-02-14 | $29.59 | $29.92 | $29.01 | $29.15 | $19.43 | 2,506 |
| 2019-02-13 | $28.92 | $30.47 | $28.40 | $28.85 | $19.23 | 4,575 |
| 2019-02-12 | $29.75 | $31.17 | $29.60 | $30.40 | $20.27 | 2,335 |
| 2019-02-11 | $28.31 | $28.85 | $28.31 | $28.73 | $19.15 | 1,908 |
| 2019-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $19.33 | 48 |
| 2019-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $19.33 | 118 |
| 2019-02-06 | $29.00 | $29.00 | $29.00 | $29.00 | $19.33 | 412 |
| 2019-02-05 | $28.77 | $29.00 | $28.77 | $29.00 | $19.33 | 687 |
| 2019-02-04 | $27.90 | $29.00 | $27.90 | $29.00 | $19.33 | 1,776 |
| 2019-02-01 | $30.42 | $30.42 | $30.42 | $30.42 | $20.28 | 19 |
| 2019-01-31 | $30.42 | $30.42 | $30.42 | $30.42 | $20.28 | 99 |
| 2019-01-30 | $27.18 | $30.50 | $27.18 | $30.42 | $20.28 | 1,578 |
| 2019-01-29 | $28.07 | $29.40 | $28.07 | $29.34 | $19.56 | 1,233 |
| 2019-01-28 | $30.60 | $30.60 | $30.60 | $30.60 | $20.40 | 148 |
| 2019-01-25 | $31.42 | $31.42 | $30.60 | $30.60 | $20.40 | 3,231 |
| 2019-01-24 | $30.43 | $30.78 | $30.11 | $30.78 | $20.52 | 2,286 |
| 2019-01-23 | $29.60 | $32.82 | $29.60 | $32.82 | $21.88 | 3,003 |
| 2019-01-22 | $31.19 | $31.50 | $30.65 | $30.65 | $20.43 | 2,766 |
| 2019-01-18 | $28.80 | $30.01 | $28.80 | $30.01 | $20.01 | 2,280 |
| 2019-01-17 | $28.67 | $29.31 | $27.41 | $29.25 | $19.50 | 4,816 |
| 2019-01-16 | $29.75 | $30.28 | $29.75 | $30.28 | $20.19 | 2,104 |
| 2019-01-15 | $28.38 | $30.00 | $28.38 | $30.00 | $20.00 | 1,717 |
| 2019-01-14 | $28.80 | $28.80 | $28.80 | $28.80 | $19.20 | 114 |
| 2019-01-11 | $28.20 | $29.39 | $28.20 | $28.80 | $19.20 | 3,034 |
| 2019-01-10 | $28.75 | $28.75 | $27.15 | $28.40 | $18.93 | 3,825 |
| 2019-01-09 | $28.89 | $28.89 | $28.89 | $28.89 | $19.26 | 472 |
| 2019-01-08 | $31.33 | $31.33 | $28.49 | $28.50 | $19.00 | 4,338 |
| 2019-01-07 | $26.84 | $26.84 | $26.84 | $26.84 | $17.89 | 262 |
| 2019-01-04 | $26.06 | $27.50 | $26.06 | $27.50 | $18.33 | 2,529 |
| 2019-01-03 | $24.98 | $26.79 | $22.81 | $25.54 | $17.03 | 6,810 |
| 2019-01-02 | $24.50 | $24.55 | $22.43 | $23.80 | $15.87 | 4,416 |
| 2018-12-31 | $24.14 | $25.50 | $24.05 | $24.50 | $16.33 | 2,373 |
| 2018-12-28 | $25.04 | $25.45 | $24.03 | $24.03 | $16.02 | 3,840 |
| 2018-12-27 | $29.01 | $29.01 | $24.26 | $24.60 | $16.40 | 24,177 |
| 2018-12-26 | $25.93 | $28.03 | $24.88 | $26.01 | $17.34 | 4,030 |
| 2018-12-24 | $31.05 | $31.26 | $26.00 | $26.00 | $17.33 | 9,243 |
| 2018-12-21 | $28.95 | $29.00 | $26.53 | $27.99 | $18.66 | 7,849 |
| 2018-12-20 | $27.45 | $31.27 | $27.45 | $28.87 | $19.25 | 9,760 |
| 2018-12-19 | $28.50 | $28.50 | $26.85 | $27.40 | $18.27 | 5,413 |
| 2018-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $19.33 | 622 |
| 2018-12-17 | $26.70 | $28.87 | $26.70 | $28.27 | $18.85 | 4,953 |
| 2018-12-14 | $26.20 | $26.87 | $26.15 | $26.68 | $17.79 | 1,689 |
| 2018-12-13 | $28.60 | $28.60 | $27.63 | $27.78 | $18.52 | 10,146 |
| 2018-12-12 | $28.01 | $28.54 | $27.96 | $28.54 | $19.03 | 5,941 |
| 2018-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $18.33 | 801 |
| 2018-12-10 | $28.15 | $28.38 | $26.31 | $26.60 | $17.73 | 2,748 |
| 2018-12-07 | $28.35 | $28.50 | $28.19 | $28.50 | $19.00 | 3,807 |
| 2018-12-06 | $28.90 | $28.90 | $28.90 | $28.90 | $19.26 | 544 |
| 2018-12-04 | $30.09 | $30.25 | $29.30 | $29.30 | $19.53 | 1,770 |
| 2018-12-03 | $30.12 | $30.86 | $29.00 | $29.00 | $19.33 | 8,766 |
| 2018-11-30 | $30.10 | $30.12 | $30.10 | $30.12 | $20.08 | 943 |
| 2018-11-29 | $30.05 | $30.34 | $30.00 | $30.30 | $20.20 | 12,003 |
| 2018-11-28 | $28.16 | $30.00 | $28.16 | $30.00 | $20.00 | 1,081 |
| 2018-11-27 | $28.52 | $30.15 | $28.52 | $30.15 | $20.10 | 1,260 |
| 2018-11-26 | $29.35 | $31.00 | $28.29 | $28.29 | $18.86 | 1,188 |
| 2018-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $19.33 | 220 |
| 2018-11-21 | $28.07 | $29.67 | $28.07 | $29.00 | $19.33 | 6,454 |
| 2018-11-20 | $31.00 | $31.00 | $28.04 | $28.04 | $18.69 | 9,121 |
| 2018-11-19 | $33.00 | $33.20 | $30.81 | $32.50 | $21.67 | 17,394 |
| 2018-11-16 | $33.50 | $35.20 | $33.25 | $33.25 | $22.17 | 7,779 |
| 2018-11-15 | $33.62 | $34.10 | $33.02 | $34.00 | $22.67 | 5,523 |
| 2018-11-14 | $35.50 | $35.50 | $30.69 | $33.00 | $22.00 | 23,655 |
| 2018-11-13 | $37.95 | $37.96 | $36.70 | $37.03 | $24.69 | 1,462 |
| 2018-11-12 | $36.80 | $38.85 | $35.26 | $38.85 | $25.90 | 3,354 |
| 2018-11-09 | $37.50 | $37.50 | $36.01 | $36.01 | $24.01 | 1,251 |
| 2018-11-08 | $36.83 | $38.75 | $36.83 | $37.39 | $24.92 | 6,196 |
| 2018-11-07 | $36.99 | $37.15 | $35.15 | $35.15 | $23.44 | 2,359 |
| 2018-11-06 | $37.25 | $38.28 | $35.01 | $36.20 | $24.13 | 7,552 |
| 2018-11-05 | $36.08 | $39.50 | $36.08 | $38.96 | $25.97 | 8,622 |
| 2018-11-02 | $38.14 | $38.14 | $35.51 | $36.15 | $24.10 | 3,888 |
| 2018-11-01 | $35.72 | $37.00 | $35.02 | $37.00 | $24.67 | 2,161 |
| 2018-10-31 | $35.00 | $38.00 | $34.58 | $36.19 | $24.12 | 6,024 |
| 2018-10-30 | $33.50 | $33.50 | $33.50 | $33.50 | $22.33 | 1,399 |
| 2018-10-29 | $33.69 | $35.89 | $33.50 | $33.52 | $22.35 | 15,126 |
| 2018-10-26 | $33.63 | $36.99 | $33.48 | $33.61 | $22.41 | 7,656 |
| 2018-10-25 | $39.47 | $40.33 | $37.75 | $38.02 | $25.35 | 9,478 |
| 2018-10-24 | $38.72 | $39.93 | $37.54 | $39.19 | $26.13 | 7,525 |
| 2018-10-23 | $40.30 | $40.99 | $37.55 | $39.07 | $26.05 | 3,730 |
| 2018-10-22 | $40.40 | $42.76 | $40.30 | $40.35 | $26.90 | 12,477 |
| 2018-10-19 | $40.11 | $41.80 | $40.01 | $40.30 | $26.87 | 4,665 |
| 2018-10-18 | $41.56 | $43.08 | $40.32 | $40.38 | $26.92 | 16,743 |
| 2018-10-17 | $41.80 | $42.05 | $40.10 | $41.75 | $27.83 | 8,808 |
| 2018-10-16 | $42.51 | $42.79 | $39.46 | $40.36 | $26.91 | 9,318 |
| 2018-10-15 | $43.41 | $44.29 | $39.46 | $42.19 | $28.13 | 32,332 |
| 2018-10-12 | $38.92 | $43.00 | $37.51 | $42.50 | $28.33 | 19,950 |
| 2018-10-11 | $38.50 | $42.80 | $38.50 | $39.41 | $26.27 | 23,700 |
| 2018-10-10 | $37.88 | $38.25 | $35.68 | $37.72 | $25.15 | 5,290 |
| 2018-10-09 | $34.46 | $38.80 | $34.46 | $37.89 | $25.26 | 13,200 |
| 2018-10-08 | $35.00 | $35.68 | $34.67 | $35.00 | $23.33 | 38,505 |
| 2018-10-05 | $34.13 | $35.00 | $34.13 | $34.84 | $23.23 | 17,554 |
| 2018-10-04 | $34.00 | $34.39 | $33.88 | $34.10 | $22.73 | 76,201 |
| 2018-10-03 | $34.15 | $34.15 | $34.05 | $34.07 | $22.71 | 2,718 |
| 2018-10-02 | $32.85 | $34.50 | $32.85 | $34.50 | $23.00 | 2,269 |
| 2018-10-01 | $33.89 | $34.04 | $33.58 | $33.98 | $22.65 | 9,804 |
| 2018-09-28 | $34.75 | $34.75 | $33.44 | $33.70 | $22.47 | 172,653 |
| 2018-09-27 | $34.00 | $34.00 | $33.60 | $33.90 | $22.60 | 12,382 |
| 2018-09-26 | $34.90 | $34.90 | $33.60 | $33.60 | $22.40 | 1,068 |
| 2018-09-25 | $33.08 | $34.00 | $33.08 | $34.00 | $22.67 | 1,420 |
| 2018-09-24 | $32.06 | $33.10 | $32.06 | $32.90 | $21.93 | 3,265 |
| 2018-09-21 | $33.13 | $34.05 | $32.21 | $34.05 | $22.70 | 5,193 |
| 2018-09-20 | $32.40 | $32.80 | $32.40 | $32.80 | $21.87 | 1,846 |
| 2018-09-19 | $32.95 | $33.58 | $32.95 | $33.50 | $22.33 | 2,208 |
| 2018-09-18 | $30.90 | $32.65 | $30.90 | $32.50 | $21.67 | 2,061 |
| 2018-09-17 | $32.90 | $32.90 | $31.10 | $31.35 | $20.90 | 2,917 |
| 2018-09-14 | $33.95 | $33.95 | $31.31 | $33.00 | $22.00 | 1,849 |
| 2018-09-13 | $34.25 | $34.25 | $34.25 | $34.25 | $22.83 | 807 |
| 2018-09-12 | $32.95 | $32.95 | $32.95 | $32.95 | $21.97 | 285 |
| 2018-09-11 | $32.30 | $33.40 | $32.30 | $32.95 | $21.97 | 2,340 |
| 2018-09-10 | $33.65 | $33.75 | $33.20 | $33.25 | $22.17 | 3,919 |
| 2018-09-07 | $33.78 | $34.20 | $33.05 | $33.30 | $22.20 | 3,739 |
| 2018-09-06 | $33.15 | $33.50 | $33.15 | $33.45 | $22.30 | 5,169 |
| 2018-09-05 | $33.28 | $33.28 | $33.28 | $33.28 | $22.18 | 288 |
| 2018-09-04 | $33.40 | $33.50 | $33.40 | $33.50 | $22.33 | 2,568 |
| 2018-08-31 | $33.72 | $33.90 | $32.25 | $32.25 | $21.50 | 18,940 |
| 2018-08-30 | $34.90 | $34.90 | $31.16 | $33.60 | $22.40 | 10,965 |
| 2018-08-29 | $35.00 | $35.00 | $34.05 | $34.60 | $23.07 | 4,311 |
| 2018-08-28 | $35.10 | $35.10 | $34.35 | $34.35 | $22.90 | 1,720 |
| 2018-08-27 | $35.67 | $35.67 | $34.10 | $34.10 | $22.73 | 4,068 |
| 2018-08-24 | $35.05 | $35.60 | $34.65 | $35.23 | $23.49 | 4,041 |
| 2018-08-23 | $35.63 | $35.63 | $34.85 | $34.85 | $23.23 | 3,004 |
| 2018-08-22 | $35.74 | $35.74 | $34.90 | $34.90 | $23.27 | 5,524 |
| 2018-08-21 | $34.91 | $35.50 | $34.90 | $35.30 | $23.53 | 3,423 |
| 2018-08-20 | $33.68 | $34.55 | $33.68 | $34.40 | $22.93 | 4,795 |
| 2018-08-17 | $33.10 | $34.38 | $32.51 | $33.45 | $22.30 | 7,090 |
| 2018-08-16 | $31.95 | $32.75 | $31.95 | $32.50 | $21.67 | 2,052 |
| 2018-08-15 | $30.25 | $31.90 | $30.00 | $31.90 | $21.27 | 4,062 |
| 2018-08-14 | $31.50 | $31.50 | $30.61 | $30.77 | $20.51 | 3,039 |
| 2018-08-13 | $32.50 | $32.50 | $32.00 | $32.00 | $21.33 | 3,006 |
| 2018-08-10 | $33.48 | $33.92 | $32.40 | $32.50 | $21.67 | 5,917 |
| 2018-08-09 | $32.40 | $33.00 | $32.40 | $32.80 | $21.87 | 4,135 |
| 2018-08-08 | $32.60 | $33.30 | $32.10 | $33.30 | $22.20 | 4,044 |
| 2018-08-07 | $33.40 | $33.55 | $32.75 | $33.10 | $22.07 | 8,520 |
| 2018-08-06 | $32.92 | $33.98 | $32.90 | $33.55 | $22.37 | 9,969 |
| 2018-08-03 | $32.65 | $33.10 | $31.93 | $33.10 | $22.07 | 3,297 |
| 2018-08-02 | $33.20 | $33.20 | $32.90 | $33.05 | $22.03 | 1,704 |
| 2018-08-01 | $32.75 | $33.25 | $32.53 | $33.05 | $22.03 | 2,224 |
| 2018-07-31 | $32.75 | $32.75 | $32.75 | $32.75 | $21.83 | 408 |
| 2018-07-30 | $32.68 | $33.29 | $32.13 | $32.70 | $21.80 | 3,523 |
| 2018-07-27 | $33.70 | $33.70 | $32.10 | $32.90 | $21.93 | 5,001 |
| 2018-07-26 | $34.15 | $34.54 | $33.35 | $33.35 | $22.23 | 5,631 |
| 2018-07-25 | $34.15 | $34.78 | $32.71 | $34.40 | $22.93 | 5,878 |
| 2018-07-24 | $33.20 | $33.85 | $32.60 | $33.85 | $22.57 | 1,485 |
| 2018-07-23 | $34.00 | $34.00 | $33.50 | $33.50 | $22.33 | 1,524 |
| 2018-07-20 | $33.74 | $33.87 | $33.25 | $33.25 | $22.17 | 2,319 |
| 2018-07-19 | $33.20 | $33.25 | $33.20 | $33.25 | $22.17 | 519 |
| 2018-07-18 | $33.60 | $33.90 | $33.35 | $33.60 | $22.40 | 2,350 |
| 2018-07-17 | $33.55 | $33.60 | $33.55 | $33.60 | $22.40 | 999 |
| 2018-07-16 | $33.50 | $33.50 | $33.50 | $33.50 | $22.33 | 1,309 |
| 2018-07-13 | $33.55 | $33.68 | $33.00 | $33.68 | $22.45 | 7,096 |
| 2018-07-12 | $33.60 | $34.00 | $32.75 | $33.50 | $22.33 | 15,603 |
| 2018-07-11 | $33.85 | $34.50 | $33.00 | $33.60 | $22.40 | 7,092 |
| 2018-07-10 | $33.30 | $34.10 | $33.12 | $34.10 | $22.73 | 4,266 |
| 2018-07-09 | $30.40 | $32.50 | $30.40 | $32.50 | $21.67 | 1,621 |
| 2018-07-06 | $30.55 | $30.55 | $30.55 | $30.55 | $20.37 | 382 |
| 2018-07-05 | $32.50 | $32.51 | $30.21 | $31.20 | $20.80 | 11,235 |
| 2018-07-03 | $32.04 | $32.80 | $32.04 | $32.80 | $21.87 | 1,611 |
| 2018-07-02 | $33.40 | $33.62 | $32.40 | $32.40 | $21.60 | 2,673 |
| 2018-06-29 | $32.85 | $33.50 | $32.01 | $33.35 | $22.23 | 6,909 |
| 2018-06-28 | $33.61 | $33.85 | $32.95 | $33.65 | $22.43 | 7,527 |
| 2018-06-27 | $33.60 | $34.00 | $32.65 | $33.75 | $22.50 | 7,765 |
| 2018-06-26 | $34.71 | $35.08 | $32.40 | $34.15 | $22.77 | 14,245 |
| 2018-06-25 | $32.75 | $34.30 | $32.65 | $34.30 | $22.87 | 1,882 |
| 2018-06-22 | $33.98 | $34.00 | $32.08 | $34.00 | $22.67 | 5,919 |
| 2018-06-21 | $33.90 | $34.16 | $33.85 | $33.85 | $22.57 | 5,088 |
| 2018-06-20 | $32.67 | $34.06 | $32.65 | $34.05 | $22.70 | 6,286 |
| 2018-06-19 | $34.20 | $34.59 | $32.50 | $32.50 | $21.67 | 1,875 |
| 2018-06-18 | $33.80 | $33.80 | $33.80 | $33.80 | $22.53 | 901 |
| 2018-06-15 | $34.20 | $34.26 | $34.20 | $34.26 | $22.84 | 2,479 |
| 2018-06-14 | $33.70 | $33.70 | $33.70 | $33.70 | $22.47 | 450 |
| 2018-06-13 | $33.20 | $34.10 | $33.20 | $34.00 | $22.67 | 2,851 |
| 2018-06-12 | $33.51 | $33.60 | $33.46 | $33.46 | $22.31 | 1,191 |
| 2018-06-11 | $34.10 | $34.17 | $34.10 | $34.15 | $22.77 | 1,108 |
| 2018-06-08 | $33.20 | $33.20 | $33.20 | $33.20 | $22.13 | 139 |
| 2018-06-07 | $33.29 | $34.05 | $33.20 | $33.20 | $22.13 | 5,383 |
| 2018-06-06 | $33.90 | $34.20 | $33.10 | $33.10 | $22.07 | 5,050 |
| 2018-06-05 | $33.90 | $33.90 | $32.49 | $33.40 | $22.27 | 4,093 |
| 2018-06-04 | $32.80 | $33.43 | $32.40 | $33.30 | $22.20 | 4,275 |
| 2018-06-01 | $31.85 | $32.00 | $31.72 | $31.91 | $21.27 | 3,421 |
| 2018-05-31 | $31.75 | $31.75 | $31.75 | $31.75 | $21.17 | 390 |
| 2018-05-30 | $29.52 | $32.25 | $29.52 | $31.70 | $21.13 | 10,132 |
| 2018-05-29 | $32.10 | $32.60 | $32.10 | $32.60 | $21.73 | 1,240 |
| 2018-05-25 | $33.53 | $33.54 | $32.50 | $32.60 | $21.73 | 3,250 |
| 2018-05-24 | $31.60 | $32.75 | $30.15 | $32.75 | $21.83 | 2,682 |
| 2018-05-23 | $31.05 | $33.80 | $31.05 | $32.75 | $21.83 | 1,672 |
| 2018-05-22 | $32.75 | $32.75 | $32.75 | $32.75 | $21.83 | 3 |
| 2018-05-21 | $32.75 | $32.75 | $32.75 | $32.75 | $21.83 | 19 |
| 2018-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $21.83 | 414 |
| 2018-05-17 | $31.51 | $31.65 | $31.51 | $31.65 | $21.10 | 1,966 |
| 2018-05-16 | $31.15 | $31.15 | $30.50 | $30.50 | $20.33 | 919 |
| 2018-05-15 | $31.15 | $31.15 | $31.15 | $31.15 | $20.77 | 12 |
| 2018-05-14 | $30.11 | $31.45 | $29.60 | $31.15 | $20.77 | 3,462 |
| 2018-05-11 | $28.46 | $30.00 | $28.20 | $29.00 | $19.33 | 17,302 |
| 2018-05-10 | $28.45 | $28.45 | $28.45 | $28.45 | $18.97 | 457 |
| 2018-05-09 | $26.80 | $27.80 | $26.77 | $27.80 | $18.53 | 3,990 |
| 2018-05-08 | $27.00 | $27.05 | $25.70 | $26.50 | $17.67 | 4,572 |
| 2018-05-07 | $26.80 | $26.90 | $26.80 | $26.80 | $17.87 | 2,094 |
| 2018-05-04 | $26.80 | $26.80 | $26.80 | $26.80 | $17.87 | 471 |
| 2018-05-03 | $26.80 | $26.80 | $26.80 | $26.80 | $17.87 | 6 |
| 2018-05-02 | $27.00 | $27.00 | $26.80 | $26.80 | $17.87 | 1,801 |
| 2018-05-01 | $26.50 | $26.90 | $26.50 | $26.90 | $17.93 | 1,378 |
| 2018-04-30 | $27.25 | $27.25 | $27.25 | $27.25 | $18.17 | 21 |
| 2018-04-27 | $27.06 | $27.46 | $27.06 | $27.25 | $18.17 | 1,563 |
| 2018-04-26 | $26.85 | $26.85 | $26.85 | $26.85 | $17.90 | 88 |
| 2018-04-25 | $26.85 | $26.85 | $26.85 | $26.85 | $17.90 | 193 |
| 2018-04-24 | $26.85 | $26.85 | $26.85 | $26.85 | $17.90 | 15 |
| 2018-04-23 | $26.85 | $26.85 | $26.85 | $26.85 | $17.90 | 9 |
| 2018-04-20 | $26.85 | $26.85 | $26.85 | $26.85 | $17.90 | 165 |
| 2018-04-19 | $25.40 | $25.40 | $25.40 | $25.40 | $16.93 | 984 |
| 2018-04-18 | $25.20 | $25.20 | $25.17 | $25.20 | $16.80 | 2,448 |
| 2018-04-17 | $25.12 | $25.12 | $25.12 | $25.12 | $16.74 | 432 |
| 2018-04-16 | $25.09 | $25.09 | $25.09 | $25.09 | $16.72 | 912 |
| 2018-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $16.80 | 109 |
| 2018-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $16.80 | 1,050 |
| 2018-04-11 | $25.15 | $25.15 | $25.00 | $25.05 | $16.70 | 2,965 |
| 2018-04-10 | $25.20 | $25.20 | $25.20 | $25.20 | $16.80 | 343 |
| 2018-04-09 | $24.75 | $24.75 | $24.75 | $24.75 | $16.50 | 186 |
| 2018-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $16.50 | 16 |
| 2018-04-05 | $24.75 | $24.75 | $24.75 | $24.75 | $16.50 | 232 |
| 2018-04-04 | $24.75 | $24.75 | $24.75 | $24.75 | $16.50 | 7 |
| 2018-04-03 | $24.75 | $24.75 | $24.75 | $24.75 | $16.50 | 300 |
| 2018-04-02 | $25.30 | $25.30 | $25.30 | $25.30 | $16.87 | 66 |
| 2018-03-29 | $25.30 | $25.30 | $25.30 | $25.30 | $16.87 | 219 |
| 2018-03-28 | $25.45 | $25.50 | $25.45 | $25.50 | $17.00 | 916 |
| 2018-03-27 | $25.00 | $25.10 | $24.00 | $25.00 | $16.67 | 9,454 |
| 2018-03-26 | $25.90 | $25.90 | $25.89 | $25.89 | $17.26 | 757 |
| 2018-03-23 | $26.45 | $26.45 | $26.45 | $26.45 | $17.63 | 144 |
| 2018-03-22 | $26.49 | $26.49 | $25.00 | $26.45 | $17.63 | 3,469 |
| 2018-03-21 | $26.50 | $26.50 | $26.45 | $26.45 | $17.63 | 4,099 |
| 2018-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $17.33 | 0 |
| 2018-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $17.33 | 150 |
| 2018-03-16 | $26.80 | $26.80 | $26.80 | $26.80 | $17.87 | 451 |
| 2018-03-15 | $27.00 | $27.00 | $26.99 | $26.99 | $17.99 | 1,797 |
| 2018-03-14 | $26.95 | $27.00 | $25.90 | $26.70 | $17.80 | 6,243 |
| 2018-03-13 | $26.99 | $26.99 | $26.99 | $26.99 | $17.99 | 4 |
| 2018-03-12 | $26.99 | $26.99 | $26.99 | $26.99 | $17.99 | 1,350 |
| 2018-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $18.00 | 394 |
| 2018-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $18.00 | 750 |
| 2018-03-07 | $24.90 | $27.17 | $24.80 | $26.99 | $17.99 | 2,104 |
| 2018-03-06 | $25.45 | $27.30 | $25.45 | $27.30 | $18.20 | 871 |
| 2018-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $16.67 | 105 |
| 2018-03-02 | $25.00 | $25.20 | $25.00 | $25.00 | $16.67 | 3,775 |
| 2018-03-01 | $24.95 | $24.95 | $24.95 | $24.95 | $16.63 | 19 |
| 2018-02-28 | $25.08 | $25.08 | $24.95 | $24.95 | $16.63 | 2,862 |
| 2018-02-27 | $25.11 | $25.11 | $25.11 | $25.11 | $16.74 | 37 |
| 2018-02-26 | $25.10 | $25.11 | $25.10 | $25.11 | $16.74 | 1,456 |
| 2018-02-23 | $26.50 | $26.50 | $26.20 | $26.20 | $17.47 | 1,138 |
| 2018-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $18.00 | 18 |
| 2018-02-21 | $27.01 | $27.01 | $27.00 | $27.00 | $18.00 | 1,767 |
| 2018-02-20 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 1,080 |
| 2018-02-16 | $27.20 | $27.44 | $27.10 | $27.44 | $18.29 | 2,619 |
| 2018-02-15 | $27.10 | $27.10 | $27.00 | $27.01 | $18.01 | 4,459 |
| 2018-02-14 | $26.95 | $27.00 | $26.95 | $27.00 | $18.00 | 318 |
| 2018-02-13 | $25.70 | $27.00 | $25.60 | $27.00 | $18.00 | 2,008 |
| 2018-02-12 | $27.20 | $27.39 | $26.40 | $27.00 | $18.00 | 3,375 |
| 2018-02-09 | $28.65 | $28.65 | $27.40 | $27.40 | $18.27 | 2,487 |
| 2018-02-08 | $28.95 | $28.95 | $28.95 | $28.95 | $19.30 | 118 |
| 2018-02-07 | $28.50 | $29.75 | $27.60 | $28.95 | $19.30 | 2,239 |
| 2018-02-06 | $28.20 | $28.95 | $27.01 | $28.40 | $18.93 | 6,804 |
| 2018-02-05 | $28.65 | $29.60 | $27.51 | $29.55 | $19.70 | 4,150 |
| 2018-02-02 | $29.01 | $29.01 | $29.01 | $29.01 | $19.34 | 6 |
| 2018-02-01 | $30.10 | $30.17 | $29.01 | $29.01 | $19.34 | 6,637 |
| 2018-01-31 | $32.25 | $32.25 | $32.25 | $32.25 | $21.50 | 24 |
| 2018-01-30 | $32.24 | $32.24 | $32.24 | $32.24 | $21.49 | 300 |
| 2018-01-29 | $33.00 | $33.00 | $32.25 | $32.25 | $21.50 | 3,654 |
| 2018-01-26 | $31.00 | $33.00 | $31.00 | $33.00 | $22.00 | 2,073 |
| 2018-01-25 | $31.91 | $31.91 | $31.91 | $31.91 | $21.27 | 781 |
| 2018-01-24 | $29.95 | $29.95 | $29.95 | $29.95 | $19.96 | 484 |
| 2018-01-23 | $31.00 | $31.00 | $28.32 | $28.32 | $18.88 | 624 |
| 2018-01-22 | $30.07 | $30.85 | $30.07 | $30.19 | $20.13 | 1,093 |
| 2018-01-19 | $31.00 | $31.00 | $29.83 | $29.83 | $19.88 | 1,927 |
| 2018-01-18 | $31.25 | $31.25 | $28.00 | $29.95 | $19.97 | 3,564 |
| 2018-01-17 | $29.55 | $31.41 | $29.55 | $31.25 | $20.83 | 1,692 |
| 2018-01-16 | $30.45 | $31.95 | $29.35 | $29.35 | $19.57 | 1,267 |
| 2018-01-12 | $28.90 | $30.05 | $28.90 | $29.70 | $19.80 | 6,340 |
| 2018-01-11 | $31.75 | $33.30 | $30.05 | $30.05 | $20.03 | 4,915 |
| 2018-01-10 | $34.45 | $34.45 | $29.89 | $31.05 | $20.70 | 23,080 |
| 2018-01-09 | $33.35 | $34.60 | $32.60 | $33.65 | $22.43 | 16,140 |
| 2018-01-08 | $32.10 | $34.83 | $30.66 | $32.63 | $21.75 | 16,888 |
| 2018-01-05 | $27.60 | $32.10 | $27.26 | $32.10 | $21.40 | 16,254 |
| 2018-01-04 | $24.90 | $27.40 | $24.90 | $27.25 | $18.17 | 8,233 |
| 2018-01-03 | $24.50 | $25.00 | $24.00 | $24.95 | $16.63 | 5,820 |
| 2018-01-02 | $24.65 | $24.90 | $24.65 | $24.83 | $16.55 | 2,586 |
| 2017-12-29 | $24.25 | $24.75 | $23.93 | $24.69 | $16.46 | 3,195 |
| 2017-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $15.83 | 330 |
| 2017-12-27 | $23.15 | $24.76 | $23.10 | $23.10 | $15.40 | 83,467 |
| 2017-12-26 | $23.01 | $23.01 | $23.01 | $23.01 | $15.34 | 91 |
| 2017-12-22 | $23.01 | $23.01 | $23.01 | $23.01 | $15.34 | 0 |
| 2017-12-21 | $23.01 | $23.01 | $23.01 | $23.01 | $15.34 | 4 |
| 2017-12-20 | $23.01 | $23.01 | $23.01 | $23.01 | $15.34 | 0 |
| 2017-12-19 | $23.01 | $23.01 | $23.01 | $23.01 | $15.34 | 112 |
| 2017-12-18 | $24.28 | $24.28 | $23.01 | $23.01 | $15.34 | 2,562 |
| 2017-12-15 | $23.55 | $23.55 | $23.25 | $23.25 | $15.50 | 1,177 |
| 2017-12-14 | $23.00 | $24.00 | $23.00 | $23.89 | $15.93 | 4,593 |
| 2017-12-13 | $23.55 | $23.80 | $23.55 | $23.80 | $15.87 | 1,260 |
| 2017-12-12 | $23.88 | $23.88 | $23.88 | $23.88 | $15.92 | 150 |
| 2017-12-11 | $23.65 | $23.74 | $23.65 | $23.74 | $15.83 | 631 |
| 2017-12-08 | $24.55 | $24.55 | $24.55 | $24.55 | $16.37 | 16 |
| 2017-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $16.00 | 316 |
| 2017-12-06 | $24.05 | $24.15 | $24.05 | $24.15 | $16.10 | 219 |
| 2017-12-05 | $24.10 | $24.10 | $24.10 | $24.10 | $16.07 | 273 |
| 2017-12-04 | $24.05 | $24.70 | $24.05 | $24.70 | $16.47 | 93 |
| 2017-12-01 | $24.05 | $24.05 | $24.05 | $24.05 | $16.03 | 85 |
| 2017-11-30 | $24.34 | $25.00 | $23.60 | $24.05 | $16.03 | 8,515 |
| 2017-11-29 | $23.55 | $23.80 | $23.10 | $23.50 | $15.67 | 1,876 |
| 2017-11-28 | $23.88 | $24.20 | $23.55 | $23.55 | $15.70 | 6,631 |
| 2017-11-27 | $22.45 | $24.55 | $22.45 | $24.50 | $16.33 | 14,937 |
| 2017-11-24 | $22.10 | $22.50 | $22.00 | $22.45 | $14.97 | 3,604 |
| 2017-11-22 | $21.90 | $21.97 | $21.90 | $21.90 | $14.60 | 2,185 |
| 2017-11-21 | $21.10 | $21.90 | $21.10 | $21.90 | $14.60 | 5,073 |
| 2017-11-20 | $21.50 | $21.80 | $21.05 | $21.10 | $14.07 | 6,991 |
| 2017-11-17 | $21.00 | $21.95 | $20.95 | $21.95 | $14.63 | 4,123 |
| 2017-11-16 | $20.25 | $20.95 | $20.25 | $20.75 | $13.83 | 6,592 |
| 2017-11-15 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 439 |
| 2017-11-14 | $20.00 | $20.00 | $19.47 | $19.47 | $12.98 | 1,537 |
| 2017-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 1 |
| 2017-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $13.33 | 66 |
| 2017-11-09 | $20.50 | $20.74 | $20.00 | $20.00 | $13.33 | 3,579 |
| 2017-11-08 | $19.80 | $19.80 | $19.80 | $19.80 | $13.20 | 225 |
| 2017-11-07 | $19.70 | $21.01 | $19.70 | $21.00 | $14.00 | 9,492 |
| 2017-11-06 | $19.90 | $19.95 | $19.90 | $19.95 | $13.30 | 300 |
| 2017-11-03 | $20.01 | $20.07 | $19.75 | $19.95 | $13.30 | 8,113 |
| 2017-11-02 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 0 |
| 2017-11-01 | $19.95 | $19.95 | $19.51 | $19.65 | $13.10 | 1,500 |
| 2017-10-31 | $19.30 | $19.50 | $19.30 | $19.50 | $13.00 | 1,375 |
| 2017-10-30 | $19.45 | $19.45 | $18.70 | $18.70 | $12.47 | 2,190 |
| 2017-10-27 | $18.60 | $19.60 | $18.60 | $19.05 | $12.70 | 9,805 |
| 2017-10-26 | $17.85 | $17.85 | $17.85 | $17.85 | $11.90 | 1,017 |
| 2017-10-25 | $17.96 | $17.97 | $17.75 | $17.75 | $11.83 | 1,509 |
| 2017-10-24 | $18.30 | $18.30 | $18.30 | $18.30 | $12.20 | 12 |
| 2017-10-23 | $17.75 | $18.49 | $17.75 | $18.30 | $12.20 | 1,905 |
| 2017-10-20 | $17.65 | $18.25 | $17.65 | $18.25 | $12.17 | 1,446 |
| 2017-10-19 | $17.76 | $17.76 | $17.75 | $17.76 | $11.84 | 1,446 |
| 2017-10-18 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 7 |
| 2017-10-17 | $17.35 | $17.35 | $17.35 | $17.35 | $11.57 | 4 |
| 2017-10-16 | $17.65 | $17.85 | $17.26 | $17.35 | $11.57 | 4,257 |
| 2017-10-13 | $18.20 | $18.20 | $18.20 | $18.20 | $12.13 | 286 |
| 2017-10-12 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 514 |
| 2017-10-11 | $18.15 | $18.17 | $17.80 | $17.80 | $11.87 | 2,113 |
| 2017-10-10 | $18.45 | $18.45 | $18.45 | $18.45 | $12.30 | 0 |
| 2017-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $12.33 | 4 |
| 2017-10-06 | $18.55 | $18.55 | $18.50 | $18.50 | $12.33 | 1,468 |
| 2017-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $12.83 | 157 |
| 2017-10-04 | $18.30 | $19.83 | $18.30 | $19.25 | $12.83 | 4,368 |
| 2017-10-03 | $18.05 | $18.15 | $18.00 | $18.15 | $12.10 | 1,456 |
| 2017-10-02 | $17.70 | $17.70 | $17.70 | $17.70 | $11.80 | 744 |
| 2017-09-29 | $17.66 | $17.66 | $17.66 | $17.66 | $11.77 | 223 |
| 2017-09-28 | $17.65 | $17.70 | $17.65 | $17.66 | $11.77 | 1,423 |
| 2017-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 402 |
| 2017-09-26 | $17.57 | $17.57 | $17.57 | $17.57 | $11.71 | 385 |
| 2017-09-25 | $17.20 | $17.95 | $17.05 | $17.70 | $11.80 | 5,344 |
| 2017-09-22 | $16.90 | $17.00 | $16.90 | $16.96 | $11.30 | 1,434 |
| 2017-09-21 | $16.90 | $16.90 | $16.90 | $16.90 | $11.27 | 0 |
| 2017-09-20 | $17.10 | $17.10 | $16.90 | $16.90 | $11.27 | 498 |
| 2017-09-19 | $17.65 | $17.65 | $17.65 | $17.65 | $11.77 | 169 |
| 2017-09-18 | $17.35 | $17.65 | $17.35 | $17.65 | $11.77 | 961 |
| 2017-09-15 | $16.55 | $17.85 | $16.55 | $17.80 | $11.87 | 2,398 |
| 2017-09-14 | $16.55 | $16.60 | $16.50 | $16.50 | $11.00 | 2,844 |
| 2017-09-13 | $16.45 | $16.55 | $16.15 | $16.55 | $11.03 | 1,231 |
| 2017-09-12 | $15.90 | $16.50 | $15.90 | $16.50 | $11.00 | 1,854 |
| 2017-09-11 | $15.70 | $16.25 | $15.70 | $16.25 | $10.83 | 1,173 |
| 2017-09-08 | $16.55 | $16.65 | $14.90 | $16.65 | $11.10 | 3,331 |
| 2017-09-07 | $16.75 | $16.75 | $16.70 | $16.70 | $11.13 | 577 |
| 2017-09-06 | $16.80 | $17.05 | $16.65 | $16.65 | $11.10 | 2,605 |
| 2017-09-05 | $17.30 | $17.95 | $16.65 | $16.85 | $11.23 | 2,121 |
| 2017-09-01 | $17.03 | $17.75 | $17.03 | $17.75 | $11.83 | 886 |
| 2017-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 0 |
| 2017-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $11.67 | 1 |
| 2017-08-28 | $17.01 | $17.50 | $17.00 | $17.50 | $11.67 | 8,203 |
| 2017-08-25 | $17.40 | $17.75 | $16.61 | $16.61 | $11.07 | 8,364 |
| 2017-08-24 | $16.55 | $16.55 | $16.55 | $16.55 | $11.03 | 298 |
| 2017-08-23 | $17.15 | $17.15 | $17.15 | $17.15 | $11.43 | 295 |
| 2017-08-22 | $17.06 | $17.06 | $17.06 | $17.06 | $11.37 | 625 |
| 2017-08-21 | $16.55 | $17.15 | $16.55 | $17.15 | $11.43 | 795 |
| 2017-08-18 | $16.05 | $16.53 | $15.78 | $16.53 | $11.02 | 2,878 |
| 2017-08-17 | $16.40 | $16.40 | $16.40 | $16.40 | $10.93 | 390 |
| 2017-08-16 | $15.96 | $16.35 | $15.96 | $16.10 | $10.73 | 1,452 |
| 2017-08-15 | $15.65 | $16.30 | $15.64 | $16.10 | $10.73 | 1,203 |
| 2017-08-14 | $16.50 | $16.50 | $16.50 | $16.50 | $11.00 | 1 |
| 2017-08-11 | $16.45 | $16.50 | $16.45 | $16.50 | $11.00 | 1,939 |
| 2017-08-10 | $16.20 | $16.38 | $16.05 | $16.38 | $10.92 | 964 |
| 2017-08-09 | $16.30 | $17.20 | $16.15 | $16.15 | $10.77 | 5,613 |
| 2017-08-08 | $16.60 | $16.60 | $16.60 | $16.60 | $11.07 | 40 |
| 2017-08-07 | $16.30 | $16.65 | $16.30 | $16.60 | $11.07 | 948 |
| 2017-08-04 | $16.60 | $17.15 | $16.30 | $17.15 | $11.43 | 3,280 |
| 2017-08-03 | $16.32 | $16.32 | $16.32 | $16.32 | $10.88 | 456 |
| 2017-08-02 | $16.05 | $16.36 | $16.05 | $16.20 | $10.80 | 3,261 |
| 2017-08-01 | $16.30 | $16.30 | $16.21 | $16.21 | $10.80 | 945 |
| 2017-07-31 | $16.40 | $16.40 | $15.85 | $16.25 | $10.83 | 14,131 |
| 2017-07-28 | $16.60 | $16.60 | $16.60 | $16.60 | $11.07 | 435 |
| 2017-07-27 | $17.15 | $17.22 | $16.80 | $16.80 | $11.20 | 6,534 |
| 2017-07-26 | $16.45 | $17.40 | $16.45 | $17.00 | $11.33 | 8,212 |
| 2017-07-25 | $15.88 | $16.95 | $15.88 | $16.40 | $10.93 | 7,737 |
| 2017-07-24 | $16.20 | $16.24 | $15.95 | $16.00 | $10.67 | 13,891 |
| 2017-07-21 | $15.95 | $15.97 | $15.95 | $15.95 | $10.63 | 3,745 |
| 2017-07-20 | $16.00 | $16.45 | $15.85 | $16.05 | $10.70 | 10,548 |
| 2017-07-19 | $15.50 | $16.00 | $15.50 | $15.75 | $10.50 | 3,229 |
| 2017-07-18 | $16.28 | $16.72 | $14.40 | $15.80 | $10.53 | 39,607 |
| 2017-07-17 | $17.51 | $18.50 | $15.70 | $16.25 | $10.83 | 60,600 |
| 2017-07-14 | $19.30 | $19.40 | $19.10 | $19.40 | $12.93 | 5,133 |
| 2017-07-13 | $20.95 | $20.95 | $19.70 | $19.70 | $13.13 | 510 |
| 2017-07-12 | $19.00 | $19.20 | $19.00 | $19.20 | $12.80 | 409 |
| 2017-07-11 | $19.31 | $20.77 | $19.31 | $20.77 | $13.85 | 973 |
| 2017-07-10 | $19.30 | $19.57 | $19.30 | $19.57 | $13.04 | 658 |
| 2017-07-07 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 103 |
| 2017-07-06 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 1,968 |
| 2017-07-05 | $20.50 | $20.61 | $20.50 | $20.50 | $13.67 | 2,463 |
| 2017-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $13.67 | 265 |
| 2017-06-30 | $20.50 | $21.20 | $20.50 | $21.20 | $14.13 | 2,146 |
| 2017-06-29 | $20.55 | $20.55 | $20.55 | $20.55 | $13.70 | 313 |
| 2017-06-28 | $20.93 | $20.93 | $20.93 | $20.93 | $13.95 | 397 |
| 2017-06-27 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 1 |
| 2017-06-26 | $20.70 | $20.70 | $20.70 | $20.70 | $13.80 | 1,500 |
| 2017-06-23 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 40 |
| 2017-06-22 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 40 |
| 2017-06-21 | $19.62 | $19.62 | $19.62 | $19.62 | $13.08 | 0 |
| 2017-06-20 | $21.35 | $21.35 | $19.62 | $19.62 | $13.08 | 1,200 |
| 2017-06-19 | $19.40 | $21.55 | $19.40 | $21.55 | $14.37 | 4,800 |
| 2017-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $12.67 | 604 |
| 2017-06-15 | $19.05 | $19.05 | $19.05 | $19.05 | $12.70 | 157 |
| 2017-06-14 | $19.29 | $19.29 | $19.29 | $19.29 | $12.86 | 15 |
| 2017-06-13 | $19.29 | $19.29 | $19.29 | $19.29 | $12.86 | 93 |
| 2017-06-12 | $19.29 | $19.29 | $19.29 | $19.29 | $12.86 | 3 |
| 2017-06-09 | $19.39 | $19.39 | $19.39 | $19.39 | $12.93 | 186 |
| 2017-06-08 | $19.39 | $19.39 | $19.39 | $19.39 | $12.93 | 0 |
| 2017-06-07 | $19.39 | $19.39 | $19.39 | $19.39 | $12.93 | 31 |
| 2017-06-06 | $19.39 | $19.39 | $19.39 | $19.39 | $12.93 | 3 |
| 2017-06-05 | $19.39 | $19.39 | $19.39 | $19.39 | $12.93 | 3 |
| 2017-06-02 | $19.40 | $19.40 | $19.40 | $19.40 | $12.93 | 375 |
| 2017-06-01 | $19.30 | $19.30 | $19.00 | $19.00 | $12.67 | 708 |
| 2017-05-31 | $19.11 | $19.11 | $19.00 | $19.00 | $12.67 | 457 |
| 2017-05-30 | $18.95 | $18.95 | $18.95 | $18.95 | $12.63 | 0 |
| 2017-05-26 | $19.05 | $19.05 | $18.95 | $18.95 | $12.63 | 642 |
| 2017-05-25 | $18.54 | $18.54 | $18.54 | $18.54 | $12.36 | 1 |
| 2017-05-24 | $18.54 | $18.54 | $18.54 | $18.54 | $12.36 | 4 |
| 2017-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2017-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 0 |
| 2017-05-19 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 39 |
| 2017-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 10 |
| 2017-05-17 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 82 |
| 2017-05-16 | $19.35 | $19.35 | $19.30 | $19.30 | $12.87 | 1,197 |
| 2017-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $12.90 | 37 |
| 2017-05-12 | $18.29 | $19.35 | $18.29 | $19.35 | $12.90 | 1,249 |
| 2017-05-11 | $19.05 | $19.05 | $19.05 | $19.05 | $12.70 | 4 |
| 2017-05-10 | $19.05 | $19.05 | $19.05 | $19.05 | $12.70 | 0 |
| 2017-05-09 | $19.15 | $19.35 | $19.05 | $19.05 | $12.70 | 838 |
| 2017-05-08 | $19.15 | $19.15 | $19.15 | $19.15 | $12.77 | 474 |
| 2017-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 10 |
| 2017-05-04 | $18.81 | $19.75 | $18.81 | $19.50 | $13.00 | 2,037 |
| 2017-05-03 | $19.02 | $19.02 | $19.02 | $19.02 | $12.68 | 22 |
| 2017-05-02 | $19.02 | $19.02 | $19.02 | $19.02 | $12.68 | 10 |
| 2017-05-01 | $19.02 | $19.02 | $19.02 | $19.02 | $12.68 | 3 |
| 2017-04-28 | $18.86 | $18.86 | $18.86 | $18.86 | $12.57 | 31 |
| 2017-04-27 | $18.86 | $18.86 | $18.86 | $18.86 | $12.57 | 16 |
| 2017-04-26 | $19.30 | $19.30 | $19.30 | $19.30 | $12.87 | 435 |
| 2017-04-25 | $19.05 | $19.65 | $19.05 | $19.65 | $13.10 | 912 |
| 2017-04-24 | $20.55 | $20.55 | $18.80 | $19.65 | $13.10 | 3,013 |
| 2017-04-21 | $20.65 | $20.65 | $20.65 | $20.65 | $13.77 | 19 |
| 2017-04-20 | $20.65 | $20.65 | $20.65 | $20.65 | $13.77 | 4 |
| 2017-04-19 | $19.20 | $20.50 | $19.02 | $20.50 | $13.67 | 3,366 |
| 2017-04-18 | $18.75 | $18.75 | $18.75 | $18.75 | $12.50 | 192 |
| 2017-04-17 | $18.75 | $18.75 | $18.75 | $18.75 | $12.50 | 3 |
| 2017-04-13 | $19.60 | $19.65 | $19.60 | $19.60 | $13.07 | 951 |
| 2017-04-12 | $19.35 | $19.35 | $19.35 | $19.35 | $12.90 | 150 |
| 2017-04-11 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 103 |
| 2017-04-10 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 28 |
| 2017-04-07 | $19.65 | $19.65 | $19.65 | $19.65 | $13.10 | 0 |
| 2017-04-06 | $19.05 | $20.35 | $19.05 | $19.65 | $13.10 | 7,353 |
| 2017-04-05 | $19.53 | $20.50 | $18.95 | $19.50 | $13.00 | 5,860 |
| 2017-04-04 | $19.05 | $19.30 | $19.05 | $19.30 | $12.87 | 3,052 |
| 2017-04-03 | $20.10 | $20.10 | $18.10 | $19.60 | $13.07 | 58 |
| 2017-03-31 | $20.17 | $20.17 | $20.17 | $20.17 | $13.45 | 39 |
| 2017-03-30 | $20.17 | $20.17 | $20.17 | $20.17 | $13.45 | 0 |
| 2017-03-29 | $20.17 | $20.17 | $20.17 | $20.17 | $13.45 | 0 |
| 2017-03-28 | $20.20 | $20.20 | $20.17 | $20.17 | $13.45 | 1,357 |
| 2017-03-27 | $20.30 | $20.30 | $20.30 | $20.30 | $13.53 | 502 |
| 2017-03-24 | $20.45 | $20.60 | $20.30 | $20.60 | $13.73 | 1,395 |
| 2017-03-23 | $20.75 | $20.75 | $20.25 | $20.60 | $13.73 | 8,260 |
| 2017-03-22 | $21.15 | $21.15 | $21.15 | $21.15 | $14.10 | 19 |
| 2017-03-21 | $21.20 | $21.20 | $21.00 | $21.15 | $14.10 | 1,512 |
| 2017-03-20 | $20.65 | $21.20 | $20.65 | $21.15 | $14.10 | 1,788 |
| 2017-03-17 | $21.20 | $21.20 | $20.70 | $20.75 | $13.83 | 5,080 |
| 2017-03-16 | $20.75 | $21.20 | $20.75 | $21.20 | $14.13 | 579 |
| 2017-03-15 | $20.75 | $20.75 | $20.75 | $20.75 | $13.83 | 558 |
| 2017-03-14 | $20.80 | $21.15 | $20.71 | $20.95 | $13.97 | 2,997 |
| 2017-03-13 | $20.80 | $20.80 | $20.75 | $20.75 | $13.83 | 498 |
| 2017-03-10 | $21.05 | $21.05 | $20.70 | $20.98 | $13.98 | 694 |
| 2017-03-09 | $21.00 | $22.45 | $20.70 | $21.00 | $14.00 | 1,164 |
| 2017-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $13.83 | 940 |
| 2017-03-07 | $20.74 | $21.05 | $20.70 | $21.05 | $14.03 | 8,364 |
| 2017-03-06 | $21.10 | $21.35 | $20.75 | $20.85 | $13.90 | 3,003 |
| 2017-03-03 | $21.20 | $21.25 | $20.70 | $20.71 | $13.80 | 9,675 |
| 2017-03-02 | $21.20 | $21.20 | $21.10 | $21.10 | $14.07 | 367 |
| 2017-03-01 | $21.30 | $21.50 | $21.10 | $21.50 | $14.33 | 949 |
| 2017-02-28 | $21.50 | $21.50 | $21.15 | $21.25 | $14.17 | 1,638 |
| 2017-02-27 | $21.95 | $21.95 | $21.25 | $21.75 | $14.50 | 1,687 |
| 2017-02-24 | $22.50 | $22.50 | $22.00 | $22.00 | $14.67 | 730 |
| 2017-02-23 | $21.43 | $21.98 | $21.15 | $21.85 | $14.57 | 8,103 |
| 2017-02-22 | $21.35 | $21.60 | $21.30 | $21.60 | $14.40 | 1,095 |
| 2017-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $14.67 | 216 |
| 2017-02-17 | $21.80 | $22.00 | $21.80 | $22.00 | $14.67 | 471 |
| 2017-02-16 | $21.90 | $21.90 | $21.34 | $21.34 | $14.23 | 4,944 |
| 2017-02-15 | $21.85 | $21.85 | $21.85 | $21.85 | $14.57 | 364 |
| 2017-02-14 | $21.52 | $22.20 | $21.40 | $21.40 | $14.27 | 1,029 |
| 2017-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $14.73 | 1,023 |
| 2017-02-10 | $21.85 | $22.25 | $21.85 | $22.25 | $14.83 | 1,620 |
| 2017-02-09 | $22.40 | $22.40 | $22.40 | $22.40 | $14.93 | 115 |
| 2017-02-08 | $21.60 | $22.40 | $21.60 | $22.40 | $14.93 | 531 |
| 2017-02-07 | $22.20 | $22.20 | $22.20 | $22.20 | $14.80 | 79 |
| 2017-02-06 | $22.20 | $22.20 | $22.20 | $22.20 | $14.80 | 127 |
| 2017-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $14.80 | 3 |
| 2017-02-02 | $22.20 | $22.20 | $22.20 | $22.20 | $14.80 | 324 |
| 2017-02-01 | $22.45 | $22.50 | $21.18 | $22.32 | $14.88 | 4,492 |
| 2017-01-31 | $21.58 | $22.49 | $21.56 | $22.49 | $14.99 | 1,513 |
| 2017-01-30 | $22.30 | $22.50 | $22.20 | $22.20 | $14.80 | 1,503 |
| 2017-01-27 | $21.95 | $22.20 | $21.95 | $22.20 | $14.80 | 1,128 |
| 2017-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $14.67 | 99 |
| 2017-01-25 | $21.40 | $21.85 | $21.40 | $21.85 | $14.57 | 9 |
| 2017-01-24 | $21.45 | $21.97 | $21.45 | $21.59 | $14.39 | 784 |
| 2017-01-23 | $22.47 | $22.47 | $21.15 | $21.81 | $14.54 | 2,161 |
| 2017-01-20 | $20.61 | $20.61 | $20.61 | $20.61 | $13.74 | 430 |
| 2017-01-19 | $22.47 | $22.47 | $22.00 | $22.00 | $14.67 | 994 |
| 2017-01-18 | $21.65 | $22.12 | $21.00 | $22.12 | $14.75 | 2,317 |
| 2017-01-17 | $22.00 | $22.00 | $21.95 | $22.00 | $14.67 | 3,759 |
| 2017-01-13 | $22.25 | $22.25 | $22.25 | $22.25 | $14.83 | 175 |
| 2017-01-12 | $22.10 | $22.10 | $22.10 | $22.10 | $14.73 | 163 |
| 2017-01-11 | $21.65 | $21.65 | $21.65 | $21.65 | $14.43 | 31 |
| 2017-01-10 | $20.78 | $21.75 | $20.33 | $21.65 | $14.43 | 2,055 |
| 2017-01-09 | $22.00 | $22.15 | $22.00 | $22.04 | $14.69 | 877 |
| 2017-01-06 | $22.00 | $22.00 | $21.55 | $21.58 | $14.38 | 2,679 |
| 2017-01-05 | $22.55 | $22.55 | $22.55 | $22.55 | $15.03 | 0 |
| 2017-01-04 | $22.55 | $22.64 | $22.54 | $22.55 | $15.03 | 2,130 |
| 2017-01-03 | $23.00 | $23.00 | $22.54 | $22.54 | $15.03 | 1,380 |
| 2016-12-30 | $23.20 | $23.20 | $23.00 | $23.00 | $15.33 | 838 |
| 2016-12-29 | $23.55 | $23.55 | $23.55 | $23.55 | $15.70 | 277 |
| 2016-12-28 | $23.03 | $23.15 | $21.55 | $23.15 | $15.43 | 3,013 |
| 2016-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $15.33 | 199 |
| 2016-12-23 | $22.85 | $22.85 | $22.73 | $22.73 | $15.15 | 754 |
| 2016-12-22 | $22.00 | $22.95 | $21.80 | $22.43 | $14.95 | 11,188 |
| 2016-12-21 | $22.50 | $22.50 | $21.90 | $22.05 | $14.70 | 838 |
| 2016-12-20 | $22.84 | $22.84 | $21.78 | $22.50 | $15.00 | 1,753 |
| 2016-12-19 | $23.35 | $23.35 | $22.01 | $22.50 | $15.00 | 6,304 |
| 2016-12-16 | $22.35 | $23.15 | $22.00 | $23.15 | $15.43 | 6,450 |
| 2016-12-15 | $21.30 | $21.85 | $21.30 | $21.85 | $14.57 | 2,766 |
| 2016-12-14 | $21.85 | $22.00 | $21.85 | $22.00 | $14.67 | 5,182 |
| 2016-12-13 | $21.80 | $22.05 | $19.62 | $21.90 | $14.60 | 14,277 |
| 2016-12-12 | $20.76 | $22.50 | $19.56 | $22.50 | $15.00 | 25,810 |
| 2016-12-09 | $19.35 | $20.55 | $19.35 | $20.55 | $13.70 | 15,430 |
| 2016-12-08 | $19.75 | $20.34 | $18.90 | $20.34 | $13.56 | 4,870 |
| 2016-12-07 | $18.45 | $20.56 | $17.85 | $19.55 | $13.03 | 17,103 |
| 2016-12-06 | $17.65 | $18.15 | $17.30 | $17.85 | $11.90 | 3,084 |
| 2016-12-05 | $17.55 | $18.00 | $17.55 | $18.00 | $12.00 | 1,308 |
| 2016-12-02 | $18.75 | $18.75 | $17.49 | $18.00 | $12.00 | 15,916 |
| 2016-12-01 | $19.50 | $19.50 | $18.70 | $18.70 | $12.47 | 2,041 |
| 2016-11-30 | $18.55 | $19.75 | $18.55 | $19.60 | $13.07 | 1,435 |
| 2016-11-29 | $19.15 | $19.15 | $19.15 | $19.15 | $12.77 | 253 |
| 2016-11-28 | $18.95 | $19.48 | $18.95 | $19.11 | $12.74 | 1,290 |
| 2016-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | $13.07 | 409 |
| 2016-11-23 | $18.55 | $18.55 | $18.55 | $18.55 | $12.37 | 52 |
| 2016-11-22 | $19.40 | $19.40 | $18.55 | $18.55 | $12.37 | 1,128 |
| 2016-11-21 | $19.32 | $19.32 | $19.32 | $19.32 | $12.88 | 379 |
| 2016-11-18 | $18.45 | $18.45 | $18.45 | $18.45 | $12.30 | 111 |
| 2016-11-17 | $19.07 | $19.07 | $18.25 | $18.45 | $12.30 | 2,106 |
| 2016-11-16 | $17.45 | $17.45 | $17.45 | $17.45 | $11.63 | 285 |
| 2016-11-15 | $17.85 | $17.85 | $17.85 | $17.85 | $11.90 | 139 |
| 2016-11-14 | $17.85 | $17.85 | $17.85 | $17.85 | $11.90 | 75 |
| 2016-11-11 | $17.85 | $17.85 | $17.85 | $17.85 | $11.90 | 187 |
| 2016-11-10 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 1,105 |
| 2016-11-09 | $18.30 | $18.30 | $17.75 | $18.00 | $12.00 | 3,565 |
| 2016-11-08 | $17.80 | $18.40 | $17.55 | $18.40 | $12.26 | 4,975 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 804 |
| 2016-11-04 | $17.61 | $17.83 | $17.61 | $17.83 | $11.88 | 826 |
| 2016-11-03 | $18.00 | $18.00 | $17.95 | $17.95 | $11.97 | 1,293 |
| 2016-11-02 | $17.24 | $17.24 | $17.24 | $17.24 | $11.49 | 0 |
| 2016-11-01 | $17.24 | $17.24 | $17.24 | $17.24 | $11.49 | 324 |
| 2016-10-31 | $17.63 | $17.63 | $17.25 | $17.25 | $11.50 | 2,455 |
| 2016-10-28 | $17.75 | $17.87 | $17.45 | $17.62 | $11.75 | 3,702 |
| 2016-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $12.00 | 1,506 |
| 2016-10-26 | $18.55 | $18.55 | $18.11 | $18.11 | $12.07 | 15,690 |
| 2016-10-25 | $18.69 | $18.69 | $18.56 | $18.63 | $12.42 | 2,098 |
| 2016-10-24 | $18.50 | $18.72 | $18.50 | $18.54 | $12.36 | 5,608 |
| 2016-10-21 | $18.50 | $18.53 | $18.50 | $18.53 | $12.35 | 846 |
| 2016-10-20 | $18.65 | $18.70 | $18.62 | $18.70 | $12.47 | 1,585 |
| 2016-10-19 | $18.79 | $19.07 | $18.79 | $19.07 | $12.71 | 871 |
| 2016-10-18 | $19.16 | $19.16 | $19.16 | $19.16 | $12.77 | 709 |
| 2016-10-17 | $18.56 | $18.56 | $18.56 | $18.56 | $12.37 | 3,981 |
| 2016-10-14 | $19.20 | $19.20 | $19.20 | $19.20 | $12.80 | 312 |
| 2016-10-13 | $18.63 | $19.05 | $18.63 | $18.85 | $12.57 | 1,999 |
| 2016-10-12 | $19.00 | $19.00 | $18.52 | $18.66 | $12.44 | 1,803 |
| 2016-10-11 | $19.93 | $19.93 | $19.93 | $19.93 | $13.28 | 150 |
| 2016-10-10 | $19.93 | $19.93 | $19.93 | $19.93 | $13.28 | 4 |
| 2016-10-07 | $19.50 | $19.93 | $19.50 | $19.93 | $13.28 | 1,204 |
| 2016-10-06 | $19.42 | $19.42 | $19.42 | $19.42 | $12.95 | 219 |
| 2016-10-05 | $20.18 | $20.18 | $19.42 | $19.42 | $12.95 | 493 |
| 2016-10-04 | $20.37 | $20.37 | $20.37 | $20.37 | $13.58 | 112 |
| 2016-10-03 | $20.01 | $20.37 | $20.01 | $20.37 | $13.58 | 666 |
| 2016-09-30 | $20.42 | $20.42 | $20.42 | $20.42 | $13.61 | 27 |
| 2016-09-29 | $20.00 | $20.42 | $20.00 | $20.42 | $13.61 | 1,495 |
| 2016-09-28 | $19.83 | $19.84 | $19.83 | $19.84 | $13.23 | 1,594 |
| 2016-09-27 | $19.86 | $19.86 | $19.86 | $19.86 | $13.24 | 6 |
| 2016-09-26 | $20.68 | $21.31 | $20.68 | $21.31 | $14.21 | 219 |
| 2016-09-23 | $20.83 | $20.83 | $20.83 | $20.83 | $13.89 | 1,618 |
| 2016-09-22 | $21.17 | $21.62 | $21.00 | $21.00 | $14.00 | 3,139 |
| 2016-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $14.80 | 399 |
| 2016-09-20 | $21.31 | $21.31 | $21.31 | $21.31 | $14.21 | 166 |
| 2016-09-19 | $21.00 | $21.48 | $21.00 | $21.31 | $14.21 | 1,440 |
| 2016-09-16 | $20.02 | $21.95 | $20.02 | $21.41 | $14.27 | 6,654 |
| 2016-09-15 | $19.56 | $20.78 | $19.56 | $20.24 | $13.49 | 2,040 |
| 2016-09-14 | $18.32 | $19.82 | $17.75 | $18.57 | $12.38 | 6,067 |
| 2016-09-13 | $19.04 | $19.05 | $18.27 | $18.55 | $12.37 | 1,387 |
| 2016-09-12 | $19.97 | $19.97 | $19.00 | $19.05 | $12.70 | 12,936 |
| 2016-09-09 | $20.03 | $20.45 | $19.24 | $19.48 | $12.99 | 7,398 |
| 2016-09-08 | $20.16 | $20.50 | $20.16 | $20.50 | $13.67 | 603 |
| 2016-09-07 | $21.98 | $21.98 | $20.18 | $20.18 | $13.45 | 774 |
| 2016-09-06 | $20.12 | $20.12 | $20.12 | $20.12 | $13.41 | 453 |
| 2016-09-02 | $21.69 | $21.69 | $20.05 | $20.12 | $13.41 | 1,743 |
| 2016-09-01 | $21.48 | $21.91 | $20.00 | $20.11 | $13.41 | 17,277 |
| 2016-08-31 | $21.00 | $21.95 | $21.00 | $21.95 | $14.63 | 1,005 |
| 2016-08-30 | $21.26 | $21.27 | $21.02 | $21.05 | $14.03 | 3,876 |
| 2016-08-29 | $21.29 | $21.29 | $21.26 | $21.26 | $14.17 | 315 |
| 2016-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $14.27 | 55 |
| 2016-08-25 | $21.26 | $21.40 | $21.26 | $21.40 | $14.27 | 3,510 |
| 2016-08-24 | $21.28 | $21.28 | $21.26 | $21.26 | $14.17 | 795 |
| 2016-08-23 | $21.26 | $21.33 | $21.26 | $21.30 | $14.20 | 2,341 |
| 2016-08-22 | $21.26 | $21.26 | $21.26 | $21.26 | $14.17 | 337 |
| 2016-08-19 | $21.00 | $21.45 | $21.00 | $21.26 | $14.17 | 17,155 |
| 2016-08-18 | $20.20 | $21.10 | $20.10 | $21.01 | $14.01 | 22,482 |
| 2016-08-17 | $21.87 | $21.87 | $19.64 | $19.87 | $13.25 | 4,377 |
| 2016-08-16 | $22.00 | $22.01 | $19.50 | $19.67 | $13.11 | 58,402 |
| 2016-08-15 | $23.25 | $23.25 | $22.00 | $22.09 | $14.73 | 6,384 |
| 2016-08-12 | $22.65 | $22.87 | $22.21 | $22.21 | $14.81 | 5,697 |
| 2016-08-11 | $21.83 | $22.66 | $21.17 | $22.65 | $15.10 | 4,845 |
| 2016-08-10 | $21.52 | $21.95 | $21.52 | $21.54 | $14.36 | 2,907 |
| 2016-08-09 | $22.32 | $22.35 | $21.50 | $21.50 | $14.33 | 4,857 |
| 2016-08-08 | $22.35 | $22.35 | $22.01 | $22.27 | $14.85 | 1,632 |
| 2016-08-05 | $22.08 | $22.30 | $21.81 | $22.00 | $14.67 | 7,821 |
| 2016-08-04 | $21.60 | $21.60 | $21.60 | $21.60 | $14.40 | 150 |
| 2016-08-03 | $21.76 | $22.00 | $21.60 | $21.60 | $14.40 | 2,094 |
| 2016-08-02 | $22.00 | $22.20 | $22.00 | $22.13 | $14.75 | 6,123 |
| 2016-08-01 | $22.29 | $22.43 | $22.25 | $22.35 | $14.90 | 2,814 |
| 2016-07-29 | $23.50 | $23.50 | $22.01 | $22.01 | $14.67 | 829 |
| 2016-07-28 | $22.39 | $22.39 | $21.54 | $22.10 | $14.73 | 6,702 |
| 2016-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $14.83 | 1,410 |
| 2016-07-26 | $22.50 | $22.50 | $21.53 | $21.70 | $14.47 | 2,749 |
| 2016-07-25 | $21.75 | $21.80 | $21.55 | $21.55 | $14.37 | 1,672 |
| 2016-07-22 | $21.74 | $22.50 | $21.55 | $21.78 | $14.52 | 6,999 |
| 2016-07-21 | $21.17 | $22.31 | $21.17 | $21.36 | $14.24 | 4,707 |
| 2016-07-20 | $20.61 | $21.22 | $20.23 | $21.22 | $14.15 | 6,009 |
| 2016-07-19 | $20.00 | $20.94 | $20.00 | $20.61 | $13.74 | 804 |
| 2016-07-18 | $20.40 | $20.78 | $20.40 | $20.40 | $13.60 | 2,968 |
| 2016-07-15 | $20.52 | $20.52 | $20.00 | $20.10 | $13.40 | 5,635 |
| 2016-07-14 | $21.00 | $21.00 | $18.53 | $20.20 | $13.47 | 11,169 |
| 2016-07-13 | $20.25 | $21.47 | $20.25 | $20.79 | $13.86 | 2,889 |
| 2016-07-12 | $19.99 | $21.67 | $19.71 | $20.00 | $13.33 | 17,887 |
| 2016-07-11 | $19.99 | $19.99 | $19.75 | $19.75 | $13.17 | 4,366 |
| 2016-07-08 | $20.16 | $21.25 | $20.05 | $20.25 | $13.50 | 4,626 |
| 2016-07-07 | $20.24 | $20.63 | $20.24 | $20.30 | $13.53 | 4,654 |
| 2016-07-06 | $19.80 | $21.61 | $19.80 | $20.31 | $13.54 | 22,266 |
| 2016-07-05 | $20.16 | $20.80 | $19.86 | $20.22 | $13.48 | 12,987 |
| 2016-07-01 | $21.49 | $22.56 | $20.04 | $21.09 | $14.06 | 27,343 |
| 2016-06-30 | $22.00 | $22.00 | $21.50 | $21.50 | $14.33 | 9,703 |
| 2016-06-29 | $22.08 | $22.25 | $22.00 | $22.13 | $14.75 | 19,870 |
| 2016-06-28 | $22.88 | $24.24 | $22.02 | $23.65 | $15.77 | 1,950 |
| 2016-06-27 | $23.46 | $23.46 | $22.88 | $22.88 | $15.25 | 2,661 |
| 2016-06-24 | $24.55 | $24.55 | $23.44 | $23.68 | $15.78 | 4,300 |
| 2016-06-23 | $23.75 | $23.88 | $23.75 | $23.80 | $15.87 | 2,586 |
| 2016-06-22 | $24.28 | $24.50 | $23.44 | $23.44 | $15.63 | 3,687 |
| 2016-06-21 | $23.75 | $24.12 | $23.55 | $23.55 | $15.70 | 6,531 |
| 2016-06-20 | $23.54 | $24.47 | $23.12 | $24.36 | $16.24 | 2,254 |
| 2016-06-17 | $24.68 | $24.68 | $24.68 | $24.68 | $16.45 | 99 |
| 2016-06-16 | $24.73 | $24.73 | $23.24 | $24.68 | $16.45 | 5,169 |
| 2016-06-15 | $24.51 | $24.85 | $24.51 | $24.56 | $16.37 | 1,672 |
| 2016-06-14 | $24.15 | $25.20 | $24.15 | $24.70 | $16.47 | 612 |
| 2016-06-13 | $23.85 | $25.30 | $23.75 | $25.20 | $16.80 | 5,629 |
| 2016-06-10 | $23.75 | $23.75 | $23.75 | $23.75 | $15.83 | 492 |
| 2016-06-09 | $24.25 | $24.25 | $24.25 | $24.25 | $16.16 | 421 |
| 2016-06-08 | $24.25 | $24.25 | $24.25 | $24.25 | $16.16 | 19 |
| 2016-06-07 | $24.73 | $24.73 | $24.25 | $24.25 | $16.16 | 2,970 |
| 2016-06-06 | $24.85 | $24.93 | $24.17 | $24.72 | $16.48 | 10,776 |
| 2016-06-03 | $25.35 | $25.62 | $24.85 | $25.08 | $16.72 | 22,114 |
| 2016-06-02 | $24.72 | $25.01 | $24.43 | $24.64 | $16.43 | 16,710 |
| 2016-06-01 | $25.74 | $25.74 | $24.45 | $24.65 | $16.43 | 1,999 |
| 2016-05-31 | $24.11 | $25.70 | $24.11 | $24.51 | $16.34 | 5,361 |
| 2016-05-27 | $23.62 | $26.00 | $23.62 | $24.10 | $16.07 | 2,443 |
| 2016-05-26 | $23.18 | $25.00 | $23.04 | $25.00 | $16.67 | 6,823 |
| 2016-05-25 | $23.41 | $24.00 | $23.41 | $23.80 | $15.86 | 2,145 |
| 2016-05-24 | $23.88 | $24.46 | $23.49 | $24.00 | $16.00 | 6,313 |
| 2016-05-23 | $24.25 | $24.81 | $24.25 | $24.81 | $16.54 | 681 |
| 2016-05-20 | $25.55 | $25.55 | $25.55 | $25.55 | $17.03 | 78 |
| 2016-05-19 | $24.91 | $25.28 | $24.91 | $25.28 | $16.85 | 297 |
| 2016-05-18 | $24.85 | $24.85 | $24.85 | $24.85 | $16.57 | 150 |
| 2016-05-17 | $24.25 | $24.77 | $24.08 | $24.77 | $16.51 | 5,296 |
| 2016-05-16 | $26.33 | $26.33 | $24.06 | $24.06 | $16.04 | 4,929 |
| 2016-05-13 | $24.53 | $26.34 | $24.50 | $26.34 | $17.56 | 870 |
| 2016-05-12 | $25.48 | $25.48 | $24.31 | $24.31 | $16.21 | 66 |
| 2016-05-11 | $24.05 | $24.05 | $24.05 | $24.05 | $16.03 | 0 |
| 2016-05-10 | $25.65 | $25.70 | $24.05 | $24.05 | $16.03 | 6,439 |
| 2016-05-09 | $26.01 | $26.01 | $25.46 | $25.54 | $17.03 | 1,258 |
| 2016-05-06 | $25.63 | $26.21 | $25.63 | $26.21 | $17.47 | 1,215 |
| 2016-05-05 | $25.89 | $26.99 | $25.58 | $26.00 | $17.33 | 4,401 |
| 2016-05-04 | $25.52 | $26.32 | $25.40 | $26.32 | $17.55 | 1,615 |
| 2016-05-03 | $25.93 | $25.93 | $25.38 | $25.38 | $16.92 | 780 |
| 2016-05-02 | $26.00 | $26.00 | $25.96 | $26.00 | $17.33 | 10,417 |
| 2016-04-29 | $25.50 | $26.00 | $24.62 | $25.78 | $17.18 | 4,074 |
| 2016-04-28 | $25.18 | $25.37 | $25.13 | $25.20 | $16.80 | 1,812 |
| 2016-04-27 | $24.80 | $25.25 | $24.22 | $25.25 | $16.83 | 14,188 |
| 2016-04-26 | $24.84 | $25.00 | $24.80 | $24.86 | $16.57 | 2,008 |
| 2016-04-25 | $24.31 | $24.31 | $24.31 | $24.31 | $16.21 | 484 |
| 2016-04-22 | $24.94 | $24.94 | $24.37 | $24.50 | $16.33 | 1,654 |
| 2016-04-21 | $24.30 | $25.19 | $24.30 | $25.19 | $16.79 | 1,309 |
| 2016-04-20 | $24.45 | $25.00 | $23.25 | $25.00 | $16.67 | 3,349 |
| 2016-04-19 | $24.90 | $24.90 | $24.00 | $24.00 | $16.00 | 1,207 |
| 2016-04-18 | $24.90 | $24.90 | $24.90 | $24.90 | $16.60 | 705 |
| 2016-04-15 | $23.00 | $23.55 | $23.00 | $23.55 | $15.70 | 3,177 |
| 2016-04-14 | $24.51 | $24.51 | $24.00 | $24.00 | $16.00 | 568 |
| 2016-04-13 | $24.36 | $25.00 | $23.17 | $24.20 | $16.13 | 2,845 |
| 2016-04-12 | $25.24 | $25.25 | $24.21 | $24.72 | $16.48 | 3,907 |
| 2016-04-11 | $24.92 | $24.92 | $24.92 | $24.92 | $16.61 | 36 |
| 2016-04-08 | $24.50 | $24.92 | $24.50 | $24.92 | $16.61 | 1,107 |
| 2016-04-07 | $24.10 | $24.10 | $24.10 | $24.10 | $16.07 | 285 |
| 2016-04-06 | $23.94 | $24.10 | $23.94 | $24.10 | $16.07 | 1,465 |
| 2016-04-05 | $25.22 | $25.22 | $23.77 | $23.77 | $15.85 | 915 |
| 2016-04-04 | $24.01 | $24.50 | $23.10 | $24.00 | $16.00 | 3,645 |
| 2016-04-01 | $24.16 | $24.16 | $24.16 | $24.16 | $16.11 | 352 |
| 2016-03-31 | $25.62 | $25.62 | $24.16 | $24.16 | $16.11 | 4,303 |
| 2016-03-30 | $25.89 | $25.89 | $25.70 | $25.70 | $17.13 | 672 |
| 2016-03-29 | $25.10 | $25.10 | $24.94 | $25.00 | $16.67 | 3,052 |
| 2016-03-28 | $25.10 | $25.35 | $25.00 | $25.00 | $16.67 | 3,754 |
| 2016-03-24 | $25.76 | $25.76 | $25.00 | $25.00 | $16.67 | 3,336 |
| 2016-03-23 | $25.40 | $25.40 | $25.35 | $25.39 | $16.93 | 1,506 |
| 2016-03-22 | $26.00 | $26.00 | $25.00 | $25.24 | $16.83 | 5,106 |
| 2016-03-21 | $26.29 | $26.29 | $25.80 | $26.03 | $17.35 | 2,758 |
| 2016-03-18 | $25.42 | $26.62 | $25.42 | $26.62 | $17.75 | 12,838 |
| 2016-03-17 | $25.35 | $25.42 | $25.14 | $25.29 | $16.86 | 1,669 |
| 2016-03-16 | $25.54 | $25.55 | $24.77 | $24.96 | $16.64 | 1,321 |
| 2016-03-15 | $24.88 | $24.88 | $24.88 | $24.88 | $16.59 | 46 |
| 2016-03-14 | $24.63 | $24.88 | $24.63 | $24.88 | $16.59 | 712 |
| 2016-03-11 | $25.25 | $25.39 | $24.66 | $25.23 | $16.82 | 2,223 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $16.67 | 166 |
| 2016-03-09 | $25.14 | $25.16 | $24.37 | $24.37 | $16.25 | 3,316 |
| 2016-03-08 | $25.26 | $25.36 | $25.26 | $25.36 | $16.91 | 910 |
| 2016-03-07 | $25.28 | $25.70 | $25.28 | $25.55 | $17.03 | 5,166 |
| 2016-03-04 | $25.52 | $25.52 | $24.31 | $25.27 | $16.85 | 1,177 |
| 2016-03-03 | $25.42 | $25.55 | $25.42 | $25.42 | $16.95 | 700 |
| 2016-03-02 | $25.00 | $25.62 | $25.00 | $25.19 | $16.80 | 2,674 |
| 2016-03-01 | $24.94 | $24.99 | $24.84 | $24.99 | $16.66 | 2,310 |
| 2016-02-29 | $24.90 | $25.05 | $24.90 | $24.99 | $16.66 | 5,047 |
| 2016-02-26 | $24.84 | $24.84 | $24.84 | $24.84 | $16.56 | 190 |
| 2016-02-25 | $25.22 | $25.22 | $25.22 | $25.22 | $16.81 | 964 |
| 2016-02-24 | $24.06 | $25.22 | $24.04 | $25.00 | $16.67 | 10,036 |
| 2016-02-23 | $23.50 | $24.05 | $23.50 | $24.05 | $16.03 | 2,787 |
| 2016-02-22 | $23.91 | $24.17 | $23.71 | $24.06 | $16.04 | 2,694 |
| 2016-02-19 | $23.30 | $23.46 | $23.00 | $23.46 | $15.64 | 3,234 |
| 2016-02-18 | $23.69 | $23.69 | $23.47 | $23.47 | $15.64 | 1,450 |
| 2016-02-17 | $21.71 | $24.00 | $21.71 | $23.26 | $15.51 | 3,576 |
| 2016-02-16 | $21.64 | $21.64 | $21.64 | $21.64 | $14.43 | 907 |
| 2016-02-12 | $20.88 | $20.88 | $20.70 | $20.70 | $13.80 | 6,348 |
| 2016-02-11 | $20.54 | $20.54 | $20.52 | $20.52 | $13.68 | 420 |
| 2016-02-10 | $22.00 | $22.00 | $21.50 | $21.80 | $14.53 | 4,959 |
| 2016-02-09 | $20.85 | $22.15 | $20.85 | $22.09 | $14.73 | 12,726 |
| 2016-02-08 | $21.07 | $21.95 | $20.01 | $21.95 | $14.63 | 5,937 |
| 2016-02-05 | $21.50 | $23.99 | $21.50 | $21.97 | $14.65 | 7,750 |
| 2016-02-04 | $19.68 | $20.70 | $19.68 | $20.11 | $13.41 | 5,953 |
| 2016-02-03 | $21.26 | $21.84 | $19.76 | $19.88 | $13.25 | 1,261 |
| 2016-02-02 | $20.14 | $20.14 | $20.14 | $20.14 | $13.43 | 0 |
| 2016-02-01 | $21.01 | $21.40 | $19.52 | $20.14 | $13.43 | 1,219 |
| 2016-01-29 | $19.06 | $21.40 | $19.06 | $20.65 | $13.77 | 3,415 |
| 2016-01-28 | $19.49 | $19.76 | $19.06 | $19.76 | $13.17 | 6,904 |
| 2016-01-27 | $19.93 | $20.99 | $18.70 | $20.29 | $13.53 | 23,667 |
| 2016-01-26 | $20.13 | $20.13 | $19.59 | $19.69 | $13.13 | 5,842 |
| 2016-01-25 | $20.02 | $20.36 | $19.69 | $19.69 | $13.13 | 14,038 |
| 2016-01-22 | $21.05 | $21.05 | $20.22 | $21.00 | $14.00 | 2,173 |
| 2016-01-21 | $19.29 | $20.90 | $19.29 | $20.90 | $13.93 | 2,322 |
| 2016-01-20 | $19.00 | $19.30 | $19.00 | $19.01 | $12.67 | 6,187 |
| 2016-01-19 | $20.00 | $21.40 | $19.50 | $19.51 | $13.01 | 5,409 |
| 2016-01-15 | $20.25 | $20.83 | $19.50 | $19.53 | $13.02 | 10,644 |
| 2016-01-14 | $20.35 | $20.50 | $20.35 | $20.50 | $13.67 | 706 |
| 2016-01-13 | $20.90 | $21.25 | $20.10 | $20.48 | $13.66 | 9,549 |
| 2016-01-12 | $22.08 | $22.72 | $21.75 | $21.85 | $14.57 | 9,015 |
| 2016-01-11 | $22.23 | $22.27 | $22.11 | $22.21 | $14.81 | 1,998 |
| 2016-01-08 | $23.02 | $23.02 | $23.02 | $23.02 | $15.35 | 51 |
| 2016-01-07 | $23.50 | $23.50 | $23.00 | $23.02 | $15.35 | 2,628 |
| 2016-01-06 | $23.33 | $24.18 | $23.21 | $23.37 | $15.58 | 8,673 |
| 2016-01-05 | $23.55 | $23.64 | $23.38 | $23.38 | $15.59 | 5,766 |
| 2016-01-04 | $23.60 | $24.21 | $23.53 | $23.53 | $15.69 | 6,229 |
| 2015-12-31 | $24.32 | $24.57 | $24.14 | $24.47 | $16.31 | 3,289 |
| 2015-12-30 | $24.09 | $24.25 | $24.04 | $24.25 | $16.17 | 3,352 |
| 2015-12-29 | $23.89 | $24.25 | $23.88 | $24.16 | $16.11 | 5,059 |
| 2015-12-28 | $23.16 | $23.50 | $23.16 | $23.50 | $15.67 | 1,531 |
| 2015-12-24 | $22.90 | $23.76 | $22.78 | $22.80 | $15.20 | 15,976 |
| 2015-12-23 | $22.07 | $22.80 | $22.07 | $22.69 | $15.13 | 871 |
| 2015-12-22 | $23.71 | $23.71 | $23.35 | $23.35 | $15.57 | 2,079 |
| 2015-12-21 | $23.67 | $24.87 | $23.57 | $23.72 | $15.81 | 3,001 |
| 2015-12-18 | $23.30 | $23.65 | $23.30 | $23.65 | $15.77 | 5,224 |
| 2015-12-17 | $23.00 | $23.00 | $23.00 | $23.00 | $15.33 | 10 |
| 2015-12-16 | $22.50 | $23.00 | $22.50 | $23.00 | $15.33 | 442 |
| 2015-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $15.33 | 300 |
| 2015-12-14 | $23.03 | $23.21 | $22.47 | $22.57 | $15.05 | 11,457 |
| 2015-12-11 | $23.02 | $23.02 | $23.02 | $23.02 | $15.35 | 18 |
| 2015-12-10 | $23.57 | $23.90 | $23.57 | $23.90 | $15.93 | 1,369 |
| 2015-12-09 | $24.20 | $24.34 | $23.20 | $23.20 | $15.47 | 3,573 |
| 2015-12-08 | $24.80 | $24.80 | $24.80 | $24.80 | $16.53 | 100 |
| 2015-12-07 | $25.07 | $25.07 | $24.00 | $24.80 | $16.53 | 5,311 |
| 2015-12-04 | $25.17 | $25.17 | $24.60 | $24.60 | $16.40 | 988 |
| 2015-12-03 | $24.72 | $24.72 | $24.45 | $24.50 | $16.33 | 1,465 |
| 2015-12-02 | $24.02 | $25.11 | $24.02 | $25.08 | $16.72 | 1,252 |
| 2015-12-01 | $25.24 | $25.28 | $23.81 | $24.00 | $16.00 | 13,513 |
| 2015-11-30 | $25.22 | $25.27 | $24.87 | $25.26 | $16.84 | 3,240 |
| 2015-11-27 | $25.27 | $25.27 | $25.27 | $25.27 | $16.85 | 312 |
| 2015-11-25 | $24.14 | $25.25 | $24.14 | $25.20 | $16.80 | 2,130 |
| 2015-11-24 | $24.69 | $25.00 | $24.69 | $25.00 | $16.67 | 465 |
| 2015-11-23 | $25.49 | $25.49 | $23.94 | $25.15 | $16.77 | 2,043 |
| 2015-11-20 | $25.66 | $25.67 | $25.06 | $25.12 | $16.75 | 5,731 |
| 2015-11-19 | $25.67 | $25.67 | $25.67 | $25.67 | $17.11 | 907 |
| 2015-11-18 | $25.10 | $25.10 | $25.05 | $25.05 | $16.70 | 712 |
| 2015-11-17 | $24.75 | $25.06 | $24.75 | $25.06 | $16.71 | 1,563 |
| 2015-11-16 | $23.45 | $25.93 | $23.45 | $25.46 | $16.97 | 10,719 |
| 2015-11-13 | $25.00 | $25.00 | $22.22 | $23.42 | $15.61 | 10,420 |
| 2015-11-12 | $25.69 | $25.90 | $25.69 | $25.90 | $17.27 | 804 |
| 2015-11-11 | $25.25 | $26.10 | $25.02 | $26.10 | $17.40 | 2,268 |
| 2015-11-10 | $22.51 | $25.48 | $22.51 | $24.73 | $16.48 | 15,144 |
| 2015-11-09 | $24.12 | $24.52 | $23.25 | $24.25 | $16.17 | 6,511 |
| 2015-11-06 | $23.08 | $24.41 | $23.08 | $24.14 | $16.09 | 14,013 |
| 2015-11-05 | $20.25 | $21.50 | $20.25 | $21.50 | $14.33 | 4,368 |
| 2015-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $14.67 | 8,179 |
| 2015-11-03 | $22.18 | $22.49 | $22.00 | $22.00 | $14.67 | 8,044 |
| 2015-11-02 | $21.99 | $21.99 | $21.99 | $21.99 | $14.66 | 58 |
| 2015-10-30 | $21.99 | $21.99 | $21.51 | $21.99 | $14.66 | 3,655 |
| 2015-10-29 | $20.50 | $22.00 | $20.00 | $21.92 | $14.61 | 910 |
| 2015-10-28 | $21.79 | $22.18 | $21.57 | $22.18 | $14.79 | 3,418 |
| 2015-10-27 | $21.86 | $21.86 | $20.00 | $21.51 | $14.34 | 1,422 |
| 2015-10-26 | $21.40 | $21.48 | $21.20 | $21.25 | $14.17 | 8,596 |
| 2015-10-23 | $21.38 | $21.50 | $19.40 | $20.25 | $13.50 | 2,587 |
| 2015-10-22 | $20.49 | $20.75 | $20.49 | $20.70 | $13.80 | 4,383 |
| 2015-10-21 | $19.77 | $20.81 | $19.77 | $20.19 | $13.46 | 7,326 |
| 2015-10-20 | $19.64 | $20.68 | $19.30 | $20.40 | $13.60 | 31,770 |
| 2015-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $13.00 | 1,371 |
| 2015-10-16 | $18.55 | $19.50 | $17.16 | $19.50 | $13.00 | 1,600 |
| 2015-10-15 | $19.00 | $20.47 | $19.00 | $20.39 | $13.59 | 6,262 |
| 2015-10-14 | $18.04 | $18.04 | $18.04 | $18.04 | $12.03 | 78 |
| 2015-10-13 | $18.07 | $19.43 | $18.07 | $19.43 | $12.95 | 82 |
| 2015-10-12 | $18.11 | $18.11 | $17.70 | $17.70 | $11.80 | 61 |
| 2015-10-09 | $18.26 | $19.25 | $18.26 | $19.25 | $12.83 | 6,739 |
| 2015-10-08 | $17.51 | $17.51 | $17.51 | $17.51 | $11.67 | 0 |
| 2015-10-07 | $17.75 | $17.91 | $16.62 | $17.51 | $11.67 | 21,621 |
| 2015-10-06 | $17.09 | $17.80 | $16.75 | $17.00 | $11.33 | 7,015 |
| 2015-10-05 | $16.52 | $17.64 | $16.52 | $17.26 | $11.51 | 9,030 |
| 2015-10-02 | $17.11 | $17.11 | $16.49 | $16.60 | $11.07 | 1,108 |
| 2015-10-01 | $16.66 | $17.11 | $16.50 | $17.11 | $11.40 | 3,154 |
| 2015-09-30 | $17.68 | $18.00 | $17.21 | $17.80 | $11.87 | 5,974 |
| 2015-09-29 | $18.31 | $18.97 | $17.50 | $17.50 | $11.67 | 7,548 |
| 2015-09-28 | $17.64 | $18.87 | $17.64 | $18.47 | $12.31 | 4,359 |
| 2015-09-25 | $20.51 | $20.59 | $19.00 | $19.71 | $13.14 | 7,044 |
| 2015-09-24 | $19.66 | $19.66 | $19.66 | $19.66 | $13.11 | 217 |
| 2015-09-23 | $20.82 | $20.83 | $19.65 | $19.65 | $13.10 | 3,367 |
| 2015-09-22 | $20.95 | $20.95 | $20.82 | $20.82 | $13.88 | 760 |
| 2015-09-21 | $21.18 | $21.18 | $20.98 | $21.01 | $14.01 | 688 |
| 2015-09-18 | $21.01 | $21.01 | $21.01 | $21.01 | $14.01 | 984 |
| 2015-09-17 | $21.16 | $23.00 | $21.02 | $21.51 | $14.34 | 684 |
| 2015-09-16 | $21.88 | $21.88 | $21.88 | $21.88 | $14.59 | 246 |
| 2015-09-15 | $21.79 | $21.79 | $21.75 | $21.75 | $14.50 | 1,023 |
| 2015-09-14 | $22.15 | $22.62 | $22.00 | $22.05 | $14.70 | 1,950 |
| 2015-09-11 | $23.09 | $23.09 | $21.51 | $21.51 | $14.34 | 382 |
| 2015-09-10 | $23.10 | $23.10 | $23.10 | $23.10 | $15.40 | 37 |
| 2015-09-09 | $22.97 | $23.59 | $22.97 | $23.45 | $15.63 | 739 |
| 2015-09-08 | $22.65 | $22.71 | $22.49 | $22.71 | $15.14 | 9,241 |
| 2015-09-04 | $22.31 | $23.33 | $22.31 | $23.33 | $15.55 | 103 |
| 2015-09-03 | $22.77 | $22.77 | $22.77 | $22.77 | $15.18 | 15 |
| 2015-09-02 | $22.30 | $22.65 | $22.30 | $22.65 | $15.10 | 2,092 |
| 2015-09-01 | $22.30 | $22.30 | $22.30 | $22.30 | $14.87 | 622 |
| 2015-08-31 | $22.37 | $22.49 | $22.35 | $22.49 | $14.99 | 1,368 |
| 2015-08-28 | $21.67 | $22.71 | $21.67 | $22.71 | $15.14 | 720 |
| 2015-08-27 | $21.49 | $21.49 | $21.49 | $21.49 | $14.33 | 1,017 |
| 2015-08-26 | $21.12 | $21.32 | $21.12 | $21.32 | $14.21 | 1,551 |
| 2015-08-25 | $21.92 | $21.92 | $21.27 | $21.43 | $14.29 | 2,404 |
| 2015-08-24 | $21.20 | $22.20 | $21.04 | $21.80 | $14.53 | 4,189 |
| 2015-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $14.73 | 433 |
| 2015-08-20 | $22.70 | $22.81 | $22.00 | $22.81 | $15.21 | 6,282 |
| 2015-08-19 | $21.90 | $23.00 | $21.90 | $22.74 | $15.16 | 3,003 |
Air T Inc (AIRT) News Headlines
Recent Air T Inc (AIRT) News
Similar Companies to Air T Inc (AIRT) in the Integrated Freight & Logistics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| United Parcel Service Inc - Class B | UPS | Integrated Freight & Logistics | Industrials | 540,000 |
| Fedex Corp | FDX | Integrated Freight & Logistics | Industrials | 384,000 |
| ZTO Express (Cayman) Inc | ZTO | Integrated Freight & Logistics | Industrials | 92,000 |
| XPO Logistics Inc | XPO | Integrated Freight & Logistics | Industrials | 91,000 |
| J.B. Hunt Transport Services Inc | JBHT | Integrated Freight & Logistics | Industrials | 20,000 |
| Expeditors International Of Washington Inc | EXPD | Integrated Freight & Logistics | Industrials | 16,000 |
| C.H. Robinson Worldwide Inc | CHRW | Integrated Freight & Logistics | Industrials | 15,000 |
| Landstar System Inc | LSTR | Integrated Freight & Logistics | Industrials | 8,400 |
| Hub Group Inc - Class A | HUBG | Integrated Freight & Logistics | Industrials | 6,800 |
| Air Transport Services Group Inc | ATSG | Integrated Freight & Logistics | Industrials | 6,521 |