Fortress Transportation and Infrastructure Investors LLC (FTAI) Exchange: NYSE
Data as of May 2, 2025
$89.95 ($3.05) 3.51%
Fortress Transportation and Infrastructure Investors LLC - Daily Information
Click for more stock information on Fortress Transportation and Infrastructure Investors LLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $93.50 |
| Previous Close | $89.95 |
| High | $97.19 |
| Low | $88.82 |
| Adjusted Open | $93.50 |
| Previous Adjusted Close | $89.95 |
| Adjusted High | $97.19 |
| Adjusted Low | $88.82 |
About Fortress Transportation and Infrastructure Investors LLC (FTAI)
Fortress Transportation and Infrastructure Investors LLC owns and acquires high quality infrastructure and equipment that is essential for the transportation of goods and people globally. FTAI targets assets that, on a combined basis, generate strong and stable cash flows with the potential for earnings growth and asset appreciation. FTAI is externally managed by an affiliate of Fortress Investment Group LLC, a leading, diversified global investment firm. About ITA Airways ITA Airways is a company wholly owned by the Italian Ministry of Economy and Finance for the exercise of activities in the air transport sector, active since November 2020. ITA Airways' goal is to create an efficient air carrier, innovative, which becomes the point of reference in guaranteeing quality connectivity to Italy. ITA Airways puts the best customer service at the center of its strategy, combined with sustainability, declined in its environmental, social and governance aspects. ITA Airways will equip itself with a modern and environmentally friendly fleet that will include cutting-edge technologies to optimize the efficiency and quality of the offer and significantly reduce the environmental impact. ITA Airways will focus its business on the Rome Fiumicino hub and Milan Linate airport, where it will position itself as the reference airline for business and leisure traffic.
Invest in Fortress Transportation and Infrastructure Investors LLC (FTAI)
Historical Stock Data for Fortress Transportation and Infrastructure Investors LLC (FTAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $93.50 | $97.19 | $88.82 | $89.95 | $89.95 | 4,384,739 |
| 2025-05-01 | $102.50 | $104.55 | $86.84 | $86.90 | $86.90 | 6,352,157 |
| 2025-04-30 | $107.00 | $108.00 | $104.52 | $107.11 | $107.11 | 1,686,467 |
| 2025-04-29 | $108.39 | $109.69 | $106.57 | $109.15 | $109.15 | 1,040,872 |
| 2025-04-28 | $105.85 | $108.98 | $104.17 | $108.22 | $108.22 | 1,161,907 |
| 2025-04-25 | $101.30 | $105.02 | $100.40 | $104.84 | $104.84 | 1,012,545 |
| 2025-04-24 | $95.67 | $102.00 | $95.34 | $101.37 | $101.37 | 1,246,423 |
| 2025-04-23 | $97.85 | $100.94 | $94.62 | $95.83 | $95.83 | 1,227,315 |
| 2025-04-22 | $89.60 | $93.11 | $89.47 | $92.04 | $92.04 | 1,492,290 |
| 2025-04-21 | $90.85 | $91.90 | $85.23 | $87.35 | $87.35 | 1,581,536 |
| 2025-04-17 | $91.94 | $94.90 | $88.92 | $93.00 | $93.00 | 1,879,301 |
| 2025-04-16 | $94.26 | $95.64 | $91.15 | $94.41 | $94.41 | 1,687,849 |
| 2025-04-15 | $98.75 | $100.25 | $95.19 | $95.83 | $95.83 | 1,311,514 |
| 2025-04-14 | $102.88 | $102.88 | $97.10 | $99.07 | $99.07 | 1,101,597 |
| 2025-04-11 | $96.13 | $100.15 | $92.72 | $98.92 | $98.92 | 1,149,193 |
| 2025-04-10 | $103.01 | $106.94 | $95.00 | $96.43 | $96.43 | 1,972,410 |
| 2025-04-09 | $89.15 | $110.80 | $88.58 | $108.95 | $108.95 | 3,046,070 |
| 2025-04-08 | $96.74 | $101.02 | $87.34 | $89.99 | $89.99 | 2,385,668 |
| 2025-04-07 | $83.40 | $99.12 | $81.45 | $90.13 | $90.13 | 2,741,835 |
| 2025-04-04 | $96.51 | $100.00 | $85.62 | $88.32 | $88.32 | 4,020,577 |
| 2025-04-03 | $108.99 | $110.69 | $101.25 | $104.34 | $104.34 | 3,549,083 |
| 2025-04-02 | $110.45 | $117.57 | $109.05 | $115.94 | $115.94 | 946,911 |
| 2025-04-01 | $111.01 | $113.96 | $108.20 | $113.59 | $113.59 | 1,014,419 |
| 2025-03-31 | $110.00 | $112.66 | $107.40 | $111.03 | $111.03 | 1,429,764 |
| 2025-03-28 | $114.17 | $114.97 | $111.26 | $112.36 | $112.36 | 1,543,785 |
| 2025-03-27 | $111.18 | $116.27 | $110.27 | $114.52 | $114.52 | 1,071,849 |
| 2025-03-26 | $116.92 | $117.75 | $112.15 | $114.00 | $114.00 | 2,123,918 |
| 2025-03-25 | $115.41 | $117.18 | $111.52 | $116.94 | $116.94 | 1,977,081 |
| 2025-03-24 | $109.74 | $115.32 | $109.56 | $114.91 | $114.91 | 1,279,124 |
| 2025-03-21 | $105.54 | $107.97 | $102.54 | $107.23 | $107.23 | 1,451,571 |
| 2025-03-20 | $107.28 | $107.99 | $105.50 | $106.70 | $106.70 | 1,333,512 |
| 2025-03-19 | $102.07 | $109.24 | $101.41 | $109.01 | $109.01 | 1,275,129 |
| 2025-03-18 | $106.83 | $106.83 | $101.72 | $102.39 | $102.39 | 1,066,981 |
| 2025-03-17 | $104.33 | $107.80 | $103.15 | $106.98 | $106.98 | 1,011,903 |
| 2025-03-14 | $103.31 | $105.15 | $100.30 | $104.31 | $104.31 | 1,214,630 |
| 2025-03-13 | $103.86 | $105.04 | $98.28 | $101.18 | $100.89 | 1,332,990 |
| 2025-03-12 | $109.58 | $114.43 | $100.21 | $103.24 | $102.94 | 2,186,611 |
| 2025-03-11 | $98.63 | $108.90 | $98.50 | $105.58 | $105.28 | 1,874,023 |
| 2025-03-10 | $102.09 | $102.09 | $96.51 | $97.69 | $97.41 | 2,183,272 |
| 2025-03-07 | $106.22 | $108.94 | $99.68 | $104.22 | $103.92 | 2,791,478 |
| 2025-03-06 | $110.17 | $112.63 | $106.00 | $108.28 | $107.97 | 2,550,883 |
| 2025-03-05 | $116.52 | $118.99 | $113.05 | $113.13 | $112.81 | 1,963,154 |
| 2025-03-04 | $117.00 | $118.96 | $111.62 | $115.16 | $114.83 | 2,667,938 |
| 2025-03-03 | $126.51 | $129.99 | $116.22 | $118.61 | $118.27 | 3,764,426 |
| 2025-02-28 | $128.54 | $129.96 | $124.39 | $128.71 | $128.71 | 2,157,574 |
| 2025-02-27 | $137.75 | $139.49 | $127.60 | $129.63 | $129.63 | 2,452,558 |
| 2025-02-26 | $136.65 | $143.84 | $135.46 | $140.32 | $140.32 | 2,106,933 |
| 2025-02-25 | $126.61 | $133.41 | $125.00 | $132.95 | $132.95 | 1,949,698 |
| 2025-02-24 | $132.00 | $135.00 | $127.40 | $130.10 | $130.10 | 2,859,581 |
| 2025-02-21 | $145.00 | $145.97 | $127.57 | $129.31 | $129.31 | 3,872,237 |
| 2025-02-20 | $149.74 | $158.83 | $139.28 | $143.82 | $143.82 | 6,253,274 |
| 2025-02-19 | $118.18 | $126.29 | $118.18 | $125.75 | $125.75 | 1,929,179 |
| 2025-02-18 | $115.21 | $119.74 | $114.50 | $119.18 | $119.18 | 1,408,563 |
| 2025-02-14 | $108.17 | $115.47 | $105.52 | $113.59 | $113.59 | 1,765,091 |
| 2025-02-13 | $112.47 | $114.40 | $106.88 | $107.92 | $107.92 | 2,515,296 |
| 2025-02-12 | $115.74 | $121.61 | $113.89 | $114.71 | $114.71 | 1,693,717 |
| 2025-02-11 | $116.98 | $119.67 | $115.00 | $119.51 | $119.51 | 918,297 |
| 2025-02-10 | $116.00 | $120.91 | $114.66 | $116.68 | $116.68 | 1,725,795 |
| 2025-02-07 | $119.32 | $119.67 | $109.86 | $112.84 | $112.84 | 2,283,304 |
| 2025-02-06 | $120.11 | $122.55 | $117.62 | $118.81 | $118.81 | 2,121,328 |
| 2025-02-05 | $109.39 | $117.08 | $107.55 | $116.95 | $116.95 | 2,468,458 |
| 2025-02-04 | $107.29 | $110.22 | $106.70 | $109.60 | $109.60 | 2,325,087 |
| 2025-02-03 | $97.79 | $112.74 | $97.50 | $108.20 | $108.20 | 3,635,801 |
| 2025-01-31 | $103.00 | $103.43 | $98.51 | $100.53 | $100.53 | 1,782,979 |
| 2025-01-30 | $98.01 | $104.23 | $97.02 | $103.35 | $103.35 | 1,569,424 |
| 2025-01-29 | $100.16 | $103.50 | $85.55 | $97.00 | $97.00 | 6,418,952 |
| 2025-01-28 | $93.15 | $101.76 | $93.01 | $100.02 | $100.02 | 2,635,249 |
| 2025-01-27 | $89.80 | $94.86 | $88.21 | $91.65 | $91.65 | 3,611,784 |
| 2025-01-24 | $101.98 | $104.80 | $90.89 | $90.98 | $90.98 | 5,369,749 |
| 2025-01-23 | $91.93 | $101.92 | $91.93 | $101.50 | $101.50 | 7,302,372 |
| 2025-01-22 | $84.00 | $92.52 | $81.00 | $91.99 | $91.99 | 7,458,778 |
| 2025-01-21 | $86.25 | $87.95 | $75.06 | $83.79 | $83.79 | 18,433,614 |
| 2025-01-17 | $123.18 | $128.29 | $110.37 | $112.38 | $112.38 | 5,554,301 |
| 2025-01-16 | $126.86 | $131.20 | $118.52 | $120.00 | $120.00 | 8,449,376 |
| 2025-01-15 | $158.76 | $159.48 | $91.37 | $116.08 | $116.08 | 20,029,142 |
| 2025-01-14 | $169.64 | $170.00 | $150.03 | $153.29 | $153.29 | 2,267,308 |
| 2025-01-13 | $168.88 | $170.99 | $159.63 | $164.57 | $164.57 | 3,052,010 |
| 2025-01-10 | $168.43 | $181.64 | $168.43 | $174.02 | $174.02 | 2,509,857 |
| 2025-01-08 | $160.07 | $169.38 | $158.49 | $168.78 | $168.78 | 1,632,215 |
| 2025-01-07 | $159.00 | $161.65 | $154.18 | $159.91 | $159.91 | 1,685,503 |
| 2025-01-06 | $153.11 | $158.13 | $150.49 | $157.96 | $157.96 | 2,148,020 |
| 2025-01-03 | $146.07 | $151.47 | $145.65 | $151.38 | $151.38 | 1,122,613 |
| 2025-01-02 | $145.00 | $149.29 | $140.52 | $144.44 | $144.44 | 1,862,800 |
| 2024-12-31 | $136.54 | $149.43 | $135.00 | $144.04 | $144.04 | 3,247,029 |
| 2024-12-30 | $125.38 | $127.40 | $123.34 | $126.51 | $126.51 | 1,143,371 |
| 2024-12-27 | $128.45 | $129.53 | $125.70 | $127.11 | $127.11 | 676,662 |
| 2024-12-26 | $129.38 | $130.46 | $126.67 | $129.84 | $129.84 | 707,837 |
| 2024-12-24 | $128.50 | $129.50 | $126.39 | $129.38 | $129.38 | 431,077 |
| 2024-12-23 | $133.13 | $133.50 | $127.01 | $128.04 | $128.04 | 1,267,331 |
| 2024-12-20 | $129.37 | $135.12 | $128.66 | $133.49 | $133.49 | 2,480,704 |
| 2024-12-19 | $128.38 | $131.81 | $128.30 | $131.14 | $131.14 | 2,388,442 |
| 2024-12-18 | $130.73 | $131.51 | $124.44 | $126.66 | $126.66 | 2,314,645 |
| 2024-12-17 | $129.00 | $132.51 | $124.28 | $130.15 | $130.15 | 1,843,000 |
| 2024-12-16 | $130.31 | $135.49 | $129.00 | $130.64 | $130.64 | 2,057,354 |
| 2024-12-13 | $135.14 | $138.97 | $129.82 | $131.72 | $131.72 | 2,343,598 |
| 2024-12-12 | $148.14 | $149.98 | $134.75 | $135.08 | $135.08 | 2,398,417 |
| 2024-12-11 | $152.61 | $152.61 | $149.35 | $149.67 | $149.67 | 933,147 |
| 2024-12-10 | $150.21 | $153.44 | $149.37 | $150.00 | $150.00 | 1,351,218 |
| 2024-12-09 | $157.15 | $158.40 | $149.00 | $149.90 | $149.90 | 1,580,167 |
| 2024-12-06 | $158.54 | $158.54 | $154.11 | $157.11 | $157.11 | 1,699,518 |
| 2024-12-05 | $162.27 | $163.73 | $157.68 | $158.35 | $158.35 | 786,371 |
| 2024-12-04 | $163.98 | $168.72 | $162.16 | $164.93 | $164.93 | 1,107,999 |
| 2024-12-03 | $166.91 | $168.13 | $159.26 | $161.22 | $161.22 | 1,371,656 |
| 2024-12-02 | $168.63 | $171.05 | $166.64 | $166.80 | $166.80 | 693,922 |
| 2024-11-29 | $167.80 | $170.05 | $166.52 | $168.82 | $168.82 | 358,885 |
| 2024-11-27 | $171.10 | $171.81 | $165.21 | $165.32 | $165.32 | 870,891 |
| 2024-11-26 | $167.07 | $172.71 | $166.55 | $171.96 | $171.96 | 755,909 |
| 2024-11-25 | $176.00 | $176.71 | $166.00 | $168.26 | $168.26 | 1,177,999 |
| 2024-11-22 | $175.15 | $177.18 | $172.19 | $173.71 | $173.71 | 1,203,150 |
| 2024-11-21 | $173.24 | $176.01 | $171.30 | $174.96 | $174.96 | 1,041,985 |
| 2024-11-20 | $173.32 | $173.97 | $165.98 | $171.21 | $171.21 | 982,327 |
| 2024-11-19 | $161.36 | $171.36 | $161.36 | $171.02 | $171.02 | 1,188,312 |
| 2024-11-18 | $160.41 | $164.72 | $157.76 | $163.02 | $163.02 | 999,010 |
| 2024-11-15 | $157.83 | $158.95 | $155.08 | $158.44 | $158.44 | 632,418 |
| 2024-11-14 | $163.47 | $163.75 | $156.96 | $157.65 | $157.65 | 710,204 |
| 2024-11-13 | $164.13 | $164.20 | $161.50 | $162.43 | $162.12 | 678,690 |
| 2024-11-12 | $164.81 | $166.00 | $158.99 | $161.45 | $161.14 | 815,102 |
| 2024-11-11 | $160.00 | $165.84 | $159.99 | $164.68 | $164.37 | 1,188,893 |
| 2024-11-08 | $151.35 | $158.45 | $150.13 | $157.07 | $156.77 | 1,308,683 |
| 2024-11-07 | $150.40 | $150.90 | $147.98 | $150.02 | $149.74 | 1,116,974 |
| 2024-11-06 | $145.81 | $149.43 | $143.53 | $149.02 | $148.74 | 1,771,656 |
| 2024-11-05 | $133.56 | $139.44 | $133.50 | $139.14 | $138.88 | 1,542,176 |
| 2024-11-04 | $142.49 | $142.79 | $136.15 | $137.55 | $137.29 | 1,372,314 |
| 2024-11-01 | $148.90 | $149.42 | $141.63 | $142.46 | $142.19 | 2,497,481 |
| 2024-10-31 | $138.49 | $143.99 | $127.23 | $134.44 | $134.18 | 2,465,489 |
| 2024-10-30 | $140.95 | $145.84 | $140.23 | $145.30 | $145.02 | 1,145,670 |
| 2024-10-29 | $141.70 | $143.53 | $140.01 | $143.43 | $143.43 | 992,337 |
| 2024-10-28 | $144.54 | $145.57 | $142.48 | $142.51 | $142.51 | 951,759 |
| 2024-10-25 | $144.10 | $145.12 | $141.65 | $144.24 | $144.24 | 732,636 |
| 2024-10-24 | $141.27 | $144.16 | $140.37 | $143.18 | $143.18 | 1,125,539 |
| 2024-10-23 | $139.52 | $141.50 | $136.58 | $140.83 | $140.83 | 785,414 |
| 2024-10-22 | $141.78 | $142.60 | $139.53 | $140.23 | $140.23 | 964,636 |
| 2024-10-21 | $142.14 | $143.52 | $140.76 | $142.36 | $142.36 | 926,968 |
| 2024-10-18 | $145.99 | $146.45 | $141.11 | $143.55 | $143.55 | 864,858 |
| 2024-10-17 | $146.28 | $149.09 | $145.18 | $145.29 | $145.29 | 639,403 |
| 2024-10-16 | $145.40 | $146.56 | $144.89 | $145.80 | $145.80 | 696,498 |
| 2024-10-15 | $148.10 | $149.74 | $141.46 | $145.01 | $145.01 | 1,392,341 |
| 2024-10-14 | $147.99 | $148.69 | $146.23 | $148.09 | $148.09 | 1,150,749 |
| 2024-10-11 | $143.71 | $147.45 | $143.01 | $146.40 | $146.40 | 1,368,091 |
| 2024-10-10 | $141.84 | $145.11 | $140.31 | $144.10 | $144.10 | 1,783,852 |
| 2024-10-09 | $146.99 | $147.10 | $143.37 | $144.95 | $144.95 | 1,187,089 |
| 2024-10-08 | $140.34 | $147.78 | $139.80 | $146.45 | $146.45 | 1,467,829 |
| 2024-10-07 | $139.70 | $141.80 | $138.84 | $139.38 | $139.38 | 992,415 |
| 2024-10-04 | $135.38 | $140.30 | $134.51 | $140.15 | $140.15 | 1,691,614 |
| 2024-10-03 | $133.76 | $136.38 | $133.23 | $133.45 | $133.45 | 842,803 |
| 2024-10-02 | $128.77 | $135.40 | $128.77 | $134.62 | $134.62 | 1,305,051 |
| 2024-10-01 | $132.53 | $133.12 | $128.65 | $131.65 | $131.65 | 1,205,539 |
| 2024-09-30 | $130.22 | $133.91 | $129.79 | $132.90 | $132.90 | 1,499,356 |
| 2024-09-27 | $128.00 | $130.69 | $127.02 | $129.55 | $129.55 | 1,137,462 |
| 2024-09-26 | $131.79 | $131.79 | $125.92 | $126.04 | $126.04 | 800,455 |
| 2024-09-25 | $130.29 | $131.69 | $129.15 | $130.07 | $130.07 | 629,993 |
| 2024-09-24 | $130.02 | $130.22 | $126.62 | $130.12 | $130.12 | 864,449 |
| 2024-09-23 | $130.49 | $131.73 | $128.85 | $130.00 | $130.00 | 815,843 |
| 2024-09-20 | $130.57 | $132.94 | $129.59 | $130.39 | $130.39 | 3,087,593 |
| 2024-09-19 | $132.13 | $132.41 | $127.76 | $130.22 | $130.22 | 1,262,294 |
| 2024-09-18 | $126.52 | $130.52 | $125.21 | $126.43 | $126.43 | 954,957 |
| 2024-09-17 | $128.25 | $128.58 | $125.71 | $126.77 | $126.77 | 757,496 |
| 2024-09-16 | $125.00 | $129.00 | $124.64 | $126.96 | $126.96 | 2,152,410 |
| 2024-09-13 | $122.86 | $126.75 | $122.13 | $125.23 | $125.23 | 1,146,827 |
| 2024-09-12 | $115.97 | $123.19 | $115.97 | $121.07 | $121.07 | 1,044,337 |
| 2024-09-11 | $113.29 | $116.84 | $112.16 | $115.88 | $115.88 | 812,257 |
| 2024-09-10 | $113.74 | $114.49 | $111.31 | $113.89 | $113.89 | 571,153 |
| 2024-09-09 | $114.62 | $117.18 | $112.83 | $113.03 | $113.03 | 1,092,126 |
| 2024-09-06 | $118.80 | $120.75 | $112.05 | $112.55 | $112.55 | 1,142,280 |
| 2024-09-05 | $119.21 | $120.25 | $117.03 | $118.88 | $118.88 | 467,618 |
| 2024-09-04 | $116.01 | $120.88 | $115.31 | $119.41 | $119.41 | 588,161 |
| 2024-09-03 | $127.20 | $127.63 | $117.49 | $117.93 | $117.93 | 1,020,495 |
| 2024-08-30 | $126.00 | $128.45 | $124.08 | $127.81 | $127.81 | 956,181 |
| 2024-08-29 | $121.18 | $126.38 | $120.92 | $124.63 | $124.63 | 744,769 |
| 2024-08-28 | $121.00 | $122.28 | $119.37 | $120.68 | $120.68 | 476,293 |
| 2024-08-27 | $121.50 | $122.77 | $120.32 | $121.53 | $121.53 | 507,198 |
| 2024-08-26 | $123.00 | $124.36 | $121.50 | $122.15 | $122.15 | 648,830 |
| 2024-08-23 | $119.09 | $122.57 | $118.51 | $121.74 | $121.74 | 1,180,105 |
| 2024-08-22 | $119.75 | $122.71 | $119.15 | $119.56 | $119.56 | 986,316 |
| 2024-08-21 | $114.71 | $119.83 | $114.61 | $119.15 | $119.15 | 886,709 |
| 2024-08-20 | $116.53 | $117.12 | $113.33 | $114.30 | $114.30 | 641,881 |
| 2024-08-19 | $113.80 | $116.33 | $113.01 | $115.13 | $115.13 | 814,163 |
| 2024-08-16 | $108.93 | $114.60 | $107.81 | $113.52 | $113.52 | 1,276,174 |
| 2024-08-15 | $106.66 | $107.95 | $105.36 | $106.44 | $106.44 | 863,241 |
| 2024-08-14 | $104.45 | $104.95 | $102.69 | $104.51 | $104.51 | 906,702 |
| 2024-08-13 | $104.81 | $105.74 | $102.76 | $103.75 | $103.75 | 1,447,685 |
| 2024-08-12 | $104.15 | $104.46 | $101.89 | $103.78 | $103.78 | 770,814 |
| 2024-08-09 | $104.20 | $105.26 | $103.59 | $104.70 | $104.40 | 415,676 |
| 2024-08-08 | $103.25 | $105.11 | $101.40 | $104.76 | $104.46 | 585,298 |
| 2024-08-07 | $104.11 | $104.27 | $98.82 | $100.78 | $100.49 | 776,871 |
| 2024-08-06 | $99.30 | $103.52 | $96.22 | $101.61 | $101.32 | 1,068,914 |
| 2024-08-05 | $92.83 | $99.66 | $86.75 | $97.18 | $96.90 | 1,736,041 |
| 2024-08-02 | $104.06 | $104.94 | $99.20 | $101.96 | $101.67 | 1,633,253 |
| 2024-08-01 | $111.40 | $113.54 | $106.26 | $108.92 | $108.92 | 1,021,017 |
| 2024-07-31 | $111.83 | $114.40 | $110.70 | $111.45 | $111.45 | 1,297,696 |
| 2024-07-30 | $112.92 | $114.75 | $108.35 | $109.90 | $109.90 | 961,081 |
| 2024-07-29 | $113.57 | $117.45 | $110.31 | $112.59 | $112.59 | 1,555,202 |
| 2024-07-26 | $110.00 | $115.00 | $108.20 | $112.63 | $112.63 | 2,386,326 |
| 2024-07-25 | $109.11 | $110.49 | $103.00 | $105.33 | $105.33 | 1,783,575 |
| 2024-07-24 | $112.00 | $113.98 | $105.38 | $109.25 | $109.25 | 2,757,966 |
| 2024-07-23 | $105.76 | $108.16 | $105.60 | $107.84 | $107.84 | 1,540,930 |
| 2024-07-22 | $102.93 | $105.73 | $100.60 | $105.23 | $105.23 | 1,563,249 |
| 2024-07-19 | $103.61 | $105.40 | $101.86 | $102.06 | $102.06 | 1,014,528 |
| 2024-07-18 | $104.33 | $105.73 | $101.13 | $102.99 | $102.99 | 1,143,665 |
| 2024-07-17 | $105.26 | $106.95 | $102.18 | $102.79 | $102.79 | 1,304,619 |
| 2024-07-16 | $102.50 | $107.90 | $102.50 | $107.42 | $107.42 | 1,270,623 |
| 2024-07-15 | $99.54 | $102.63 | $98.50 | $101.69 | $101.69 | 1,530,059 |
| 2024-07-12 | $96.95 | $99.83 | $96.90 | $97.72 | $97.72 | 869,181 |
| 2024-07-11 | $96.00 | $97.20 | $93.13 | $96.45 | $96.45 | 2,140,216 |
| 2024-07-10 | $102.69 | $102.69 | $95.31 | $95.67 | $95.67 | 2,618,895 |
| 2024-07-09 | $106.26 | $106.71 | $103.67 | $104.25 | $104.25 | 1,048,843 |
| 2024-07-08 | $106.07 | $107.77 | $105.40 | $106.47 | $106.47 | 659,568 |
| 2024-07-05 | $106.87 | $108.70 | $103.54 | $105.71 | $105.71 | 1,025,943 |
| 2024-07-03 | $108.91 | $111.02 | $105.07 | $106.79 | $106.79 | 705,571 |
| 2024-07-02 | $104.19 | $108.01 | $103.68 | $107.96 | $107.96 | 857,154 |
| 2024-07-01 | $103.97 | $105.03 | $101.42 | $105.00 | $105.00 | 961,122 |
| 2024-06-28 | $102.64 | $106.10 | $101.29 | $103.23 | $103.23 | 2,387,309 |
| 2024-06-27 | $100.00 | $101.99 | $95.49 | $101.81 | $101.81 | 964,627 |
| 2024-06-26 | $99.30 | $101.53 | $97.50 | $100.71 | $100.71 | 1,347,380 |
| 2024-06-25 | $92.47 | $101.09 | $92.16 | $99.67 | $99.67 | 2,219,605 |
| 2024-06-24 | $92.92 | $93.08 | $89.74 | $91.48 | $91.48 | 1,016,217 |
| 2024-06-21 | $92.87 | $93.50 | $89.83 | $92.73 | $92.73 | 1,281,093 |
| 2024-06-20 | $93.52 | $94.43 | $91.00 | $92.60 | $92.60 | 1,898,734 |
| 2024-06-18 | $89.05 | $93.92 | $89.05 | $93.68 | $93.68 | 1,408,656 |
| 2024-06-17 | $85.36 | $89.88 | $85.36 | $89.40 | $89.40 | 974,667 |
| 2024-06-14 | $84.15 | $84.94 | $81.82 | $84.56 | $84.56 | 820,461 |
| 2024-06-13 | $87.79 | $88.64 | $84.73 | $86.12 | $86.12 | 707,692 |
| 2024-06-12 | $86.40 | $88.03 | $84.65 | $87.33 | $87.33 | 991,625 |
| 2024-06-11 | $84.77 | $84.93 | $82.24 | $83.90 | $83.90 | 628,158 |
| 2024-06-10 | $81.87 | $85.75 | $81.52 | $84.94 | $84.94 | 1,203,668 |
| 2024-06-07 | $83.04 | $84.59 | $81.30 | $81.95 | $81.95 | 855,319 |
| 2024-06-06 | $81.51 | $85.00 | $81.51 | $82.67 | $82.67 | 1,153,176 |
| 2024-06-05 | $79.18 | $81.89 | $78.55 | $81.29 | $81.29 | 854,632 |
| 2024-06-04 | $82.92 | $83.07 | $77.24 | $78.21 | $78.21 | 1,276,477 |
| 2024-06-03 | $84.53 | $84.68 | $80.75 | $82.92 | $82.92 | 1,100,929 |
| 2024-05-31 | $83.87 | $84.73 | $82.00 | $84.32 | $84.32 | 1,552,874 |
| 2024-05-30 | $79.88 | $81.53 | $79.66 | $81.28 | $81.28 | 1,655,540 |
| 2024-05-29 | $81.30 | $81.50 | $77.06 | $79.13 | $79.13 | 2,590,165 |
| 2024-05-28 | $85.43 | $86.31 | $83.77 | $84.65 | $84.65 | 1,255,441 |
| 2024-05-24 | $81.45 | $84.66 | $81.12 | $84.47 | $84.47 | 588,564 |
| 2024-05-23 | $81.95 | $82.94 | $80.41 | $80.55 | $80.55 | 568,359 |
| 2024-05-22 | $82.93 | $84.17 | $81.61 | $81.89 | $81.89 | 951,643 |
| 2024-05-21 | $79.56 | $82.95 | $79.51 | $82.93 | $82.93 | 1,040,798 |
| 2024-05-20 | $78.40 | $80.31 | $78.32 | $80.06 | $80.06 | 544,105 |
| 2024-05-17 | $79.25 | $79.57 | $77.25 | $78.24 | $78.24 | 1,636,964 |
| 2024-05-16 | $79.53 | $80.37 | $78.70 | $78.70 | $78.70 | 332,822 |
| 2024-05-15 | $79.62 | $80.77 | $79.48 | $79.77 | $79.77 | 1,008,085 |
| 2024-05-14 | $76.63 | $78.75 | $75.77 | $78.48 | $78.48 | 560,502 |
| 2024-05-13 | $79.50 | $79.56 | $76.52 | $76.65 | $76.65 | 504,353 |
| 2024-05-10 | $78.82 | $79.49 | $78.09 | $79.11 | $79.11 | 454,844 |
| 2024-05-09 | $78.45 | $80.13 | $77.78 | $78.70 | $78.70 | 568,140 |
| 2024-05-08 | $77.00 | $79.35 | $77.00 | $78.50 | $78.20 | 396,826 |
| 2024-05-07 | $78.32 | $79.12 | $77.08 | $77.50 | $77.21 | 563,798 |
| 2024-05-06 | $79.94 | $81.40 | $78.32 | $78.40 | $78.10 | 1,512,365 |
| 2024-05-03 | $77.50 | $79.60 | $76.74 | $78.32 | $78.02 | 1,315,806 |
| 2024-05-02 | $74.15 | $75.70 | $73.03 | $75.51 | $75.22 | 1,349,243 |
| 2024-05-01 | $70.68 | $74.20 | $70.08 | $73.20 | $72.92 | 1,137,603 |
| 2024-04-30 | $72.21 | $72.52 | $70.13 | $70.21 | $69.94 | 1,045,195 |
| 2024-04-29 | $71.33 | $73.40 | $69.93 | $72.59 | $72.31 | 1,051,619 |
| 2024-04-26 | $73.26 | $74.99 | $69.01 | $70.75 | $70.48 | 1,806,320 |
| 2024-04-25 | $72.16 | $74.17 | $71.03 | $73.25 | $72.97 | 1,289,461 |
| 2024-04-24 | $72.95 | $74.44 | $71.27 | $73.45 | $73.17 | 1,045,698 |
| 2024-04-23 | $71.05 | $73.86 | $70.90 | $72.69 | $72.41 | 840,846 |
| 2024-04-22 | $68.70 | $71.36 | $68.50 | $70.89 | $70.62 | 1,364,928 |
| 2024-04-19 | $67.38 | $69.60 | $66.22 | $68.54 | $68.28 | 995,479 |
| 2024-04-18 | $70.56 | $71.48 | $68.03 | $68.07 | $67.81 | 1,117,611 |
| 2024-04-17 | $71.81 | $72.16 | $68.68 | $69.91 | $69.64 | 1,022,532 |
| 2024-04-16 | $70.42 | $72.43 | $70.00 | $71.72 | $71.45 | 1,272,832 |
| 2024-04-15 | $72.02 | $72.99 | $70.36 | $71.02 | $70.75 | 806,686 |
| 2024-04-12 | $71.08 | $71.83 | $70.33 | $71.08 | $71.08 | 472,678 |
| 2024-04-11 | $70.40 | $72.27 | $70.20 | $71.75 | $71.75 | 771,797 |
| 2024-04-10 | $69.52 | $71.18 | $68.45 | $70.44 | $70.44 | 1,200,210 |
| 2024-04-09 | $71.68 | $71.68 | $67.77 | $71.00 | $71.00 | 891,518 |
| 2024-04-08 | $73.07 | $73.36 | $70.59 | $71.08 | $71.08 | 607,958 |
| 2024-04-05 | $69.87 | $73.54 | $69.43 | $72.72 | $72.72 | 1,060,667 |
| 2024-04-04 | $71.48 | $71.87 | $69.97 | $70.04 | $70.04 | 1,801,447 |
| 2024-04-03 | $66.51 | $70.18 | $66.51 | $70.15 | $70.15 | 999,436 |
| 2024-04-02 | $66.70 | $67.37 | $65.00 | $67.27 | $67.27 | 658,198 |
| 2024-04-01 | $67.30 | $68.27 | $66.79 | $67.79 | $67.79 | 525,697 |
| 2024-03-28 | $66.83 | $68.12 | $66.30 | $67.30 | $67.30 | 859,099 |
| 2024-03-27 | $67.00 | $67.35 | $65.64 | $66.72 | $66.72 | 627,832 |
| 2024-03-26 | $66.50 | $66.80 | $65.76 | $66.70 | $66.70 | 2,258,507 |
| 2024-03-25 | $65.30 | $66.47 | $65.13 | $66.00 | $66.00 | 702,902 |
| 2024-03-22 | $65.38 | $65.70 | $64.04 | $65.36 | $65.36 | 1,051,928 |
| 2024-03-21 | $64.00 | $65.71 | $63.35 | $64.98 | $64.98 | 1,024,539 |
| 2024-03-20 | $59.82 | $63.46 | $59.72 | $63.31 | $63.31 | 862,724 |
| 2024-03-19 | $59.21 | $60.41 | $58.41 | $59.91 | $59.91 | 623,756 |
| 2024-03-18 | $60.23 | $61.09 | $59.27 | $59.38 | $59.38 | 885,601 |
| 2024-03-15 | $57.90 | $60.17 | $57.73 | $60.04 | $60.04 | 2,198,899 |
| 2024-03-14 | $58.63 | $58.68 | $56.83 | $57.42 | $57.42 | 944,795 |
| 2024-03-13 | $57.41 | $58.49 | $56.72 | $58.33 | $58.33 | 421,333 |
| 2024-03-12 | $56.42 | $57.75 | $56.19 | $57.48 | $57.48 | 394,667 |
| 2024-03-11 | $56.45 | $56.78 | $54.84 | $56.18 | $56.18 | 516,853 |
| 2024-03-08 | $59.13 | $59.46 | $56.76 | $57.00 | $57.00 | 416,088 |
| 2024-03-07 | $58.90 | $59.14 | $58.34 | $58.69 | $58.69 | 540,449 |
| 2024-03-06 | $58.61 | $58.87 | $58.00 | $58.26 | $57.96 | 435,881 |
| 2024-03-05 | $57.71 | $58.57 | $57.54 | $57.94 | $57.65 | 470,322 |
| 2024-03-04 | $58.11 | $58.66 | $57.78 | $58.21 | $57.91 | 545,990 |
| 2024-03-01 | $56.36 | $58.51 | $56.29 | $58.20 | $57.90 | 826,213 |
| 2024-02-29 | $56.38 | $56.90 | $55.31 | $56.29 | $56.00 | 1,569,114 |
| 2024-02-28 | $56.75 | $57.61 | $55.48 | $55.92 | $55.64 | 466,352 |
| 2024-02-27 | $57.04 | $57.23 | $55.76 | $56.64 | $56.35 | 510,408 |
| 2024-02-26 | $57.50 | $57.50 | $55.10 | $56.46 | $56.17 | 1,289,630 |
| 2024-02-23 | $58.00 | $59.98 | $57.41 | $57.90 | $57.90 | 1,808,711 |
| 2024-02-22 | $53.79 | $54.72 | $53.77 | $54.48 | $54.48 | 1,078,476 |
| 2024-02-21 | $52.55 | $53.53 | $52.14 | $53.37 | $53.37 | 495,564 |
| 2024-02-20 | $52.86 | $53.44 | $52.61 | $52.89 | $52.89 | 485,134 |
| 2024-02-16 | $53.58 | $54.17 | $52.91 | $53.49 | $53.49 | 599,643 |
| 2024-02-15 | $54.63 | $54.77 | $53.56 | $53.72 | $53.72 | 866,271 |
| 2024-02-14 | $53.91 | $54.49 | $53.24 | $54.04 | $54.04 | 636,674 |
| 2024-02-13 | $52.68 | $53.82 | $52.20 | $52.97 | $52.97 | 533,559 |
| 2024-02-12 | $54.37 | $54.51 | $53.65 | $54.14 | $54.14 | 807,648 |
| 2024-02-09 | $53.10 | $54.10 | $52.67 | $53.89 | $53.89 | 841,558 |
| 2024-02-08 | $53.83 | $53.86 | $52.02 | $52.88 | $52.88 | 1,449,005 |
| 2024-02-07 | $55.43 | $55.50 | $53.80 | $53.83 | $53.83 | 589,847 |
| 2024-02-06 | $55.68 | $55.79 | $54.83 | $55.33 | $55.33 | 808,874 |
| 2024-02-05 | $55.91 | $56.35 | $54.97 | $55.80 | $55.80 | 1,062,380 |
| 2024-02-02 | $54.95 | $56.43 | $54.95 | $56.21 | $56.21 | 792,698 |
| 2024-02-01 | $54.33 | $55.53 | $54.20 | $55.40 | $55.40 | 1,138,410 |
| 2024-01-31 | $54.27 | $54.54 | $53.51 | $53.95 | $53.95 | 1,129,535 |
| 2024-01-30 | $53.64 | $54.24 | $53.51 | $54.13 | $54.13 | 630,949 |
| 2024-01-29 | $52.15 | $53.73 | $52.00 | $53.72 | $53.72 | 640,901 |
| 2024-01-26 | $51.75 | $52.58 | $51.54 | $52.20 | $52.20 | 955,764 |
| 2024-01-25 | $51.18 | $52.51 | $51.03 | $51.60 | $51.60 | 912,355 |
| 2024-01-24 | $51.00 | $51.33 | $50.44 | $50.99 | $50.99 | 939,501 |
| 2024-01-23 | $51.11 | $51.11 | $49.81 | $50.30 | $50.30 | 876,790 |
| 2024-01-22 | $51.00 | $51.26 | $49.98 | $51.05 | $51.05 | 817,037 |
| 2024-01-19 | $49.83 | $50.22 | $48.95 | $50.16 | $50.16 | 473,714 |
| 2024-01-18 | $48.76 | $49.64 | $48.63 | $49.51 | $49.51 | 466,717 |
| 2024-01-17 | $47.64 | $49.01 | $47.21 | $49.00 | $49.00 | 611,933 |
| 2024-01-16 | $48.11 | $48.23 | $47.61 | $48.20 | $48.20 | 485,268 |
| 2024-01-12 | $49.00 | $49.16 | $47.98 | $48.27 | $48.27 | 567,419 |
| 2024-01-11 | $47.21 | $48.61 | $46.88 | $48.60 | $48.60 | 797,673 |
| 2024-01-10 | $47.31 | $47.35 | $46.20 | $46.60 | $46.60 | 452,405 |
| 2024-01-09 | $47.00 | $47.27 | $46.45 | $46.72 | $46.72 | 594,150 |
| 2024-01-08 | $46.18 | $47.33 | $46.03 | $47.32 | $47.32 | 515,265 |
| 2024-01-05 | $45.35 | $46.23 | $45.35 | $46.00 | $46.00 | 364,323 |
| 2024-01-04 | $45.00 | $46.32 | $44.79 | $45.79 | $45.79 | 403,184 |
| 2024-01-03 | $45.28 | $45.56 | $44.65 | $44.75 | $44.75 | 831,689 |
| 2024-01-02 | $46.33 | $46.33 | $44.86 | $45.33 | $45.33 | 794,988 |
| 2023-12-29 | $46.54 | $46.74 | $46.02 | $46.40 | $46.40 | 439,928 |
| 2023-12-28 | $46.67 | $46.77 | $46.25 | $46.76 | $46.76 | 376,881 |
| 2023-12-27 | $47.65 | $47.84 | $46.87 | $46.90 | $46.90 | 539,146 |
| 2023-12-26 | $47.11 | $47.93 | $47.04 | $47.31 | $47.31 | 641,349 |
| 2023-12-22 | $45.87 | $47.18 | $45.81 | $46.99 | $46.99 | 485,547 |
| 2023-12-21 | $45.15 | $46.14 | $44.65 | $45.57 | $45.57 | 702,268 |
| 2023-12-20 | $45.18 | $45.93 | $44.49 | $44.57 | $44.57 | 506,021 |
| 2023-12-19 | $45.10 | $45.80 | $45.02 | $45.36 | $45.36 | 435,864 |
| 2023-12-18 | $44.44 | $44.94 | $44.16 | $44.62 | $44.62 | 396,754 |
| 2023-12-15 | $45.03 | $45.44 | $44.17 | $44.30 | $44.30 | 1,090,005 |
| 2023-12-14 | $45.00 | $45.73 | $44.34 | $44.91 | $44.91 | 1,343,217 |
| 2023-12-13 | $44.15 | $44.83 | $43.30 | $44.71 | $44.71 | 648,891 |
| 2023-12-12 | $44.62 | $44.86 | $43.29 | $44.16 | $44.16 | 728,780 |
| 2023-12-11 | $44.00 | $44.93 | $43.63 | $44.60 | $44.60 | 1,686,921 |
| 2023-12-08 | $42.92 | $43.91 | $42.80 | $43.87 | $43.87 | 651,500 |
| 2023-12-07 | $41.45 | $43.00 | $41.45 | $42.69 | $42.69 | 949,975 |
| 2023-12-06 | $42.46 | $42.92 | $41.37 | $41.45 | $41.45 | 580,690 |
| 2023-12-05 | $41.98 | $42.72 | $41.85 | $42.13 | $42.13 | 677,680 |
| 2023-12-04 | $42.02 | $42.29 | $41.38 | $42.21 | $42.21 | 840,908 |
| 2023-12-01 | $41.31 | $42.34 | $40.79 | $42.27 | $42.27 | 731,510 |
| 2023-11-30 | $40.68 | $41.49 | $40.29 | $41.21 | $41.21 | 594,275 |
| 2023-11-29 | $41.67 | $41.67 | $40.58 | $40.80 | $40.80 | 614,373 |
| 2023-11-28 | $41.54 | $42.00 | $41.01 | $41.16 | $41.16 | 637,430 |
| 2023-11-27 | $41.64 | $42.00 | $41.30 | $41.90 | $41.90 | 595,903 |
| 2023-11-24 | $41.48 | $42.05 | $41.00 | $41.80 | $41.80 | 281,179 |
| 2023-11-22 | $42.00 | $42.24 | $41.52 | $41.87 | $41.87 | 462,771 |
| 2023-11-21 | $41.76 | $42.57 | $41.71 | $41.88 | $41.88 | 542,137 |
| 2023-11-20 | $42.03 | $42.14 | $41.60 | $41.76 | $41.76 | 440,912 |
| 2023-11-17 | $42.29 | $42.33 | $41.57 | $41.97 | $41.97 | 586,214 |
| 2023-11-16 | $42.54 | $42.70 | $41.34 | $41.92 | $41.92 | 751,800 |
| 2023-11-15 | $41.83 | $43.01 | $41.83 | $42.61 | $42.61 | 769,831 |
| 2023-11-14 | $42.24 | $42.44 | $41.33 | $41.67 | $41.67 | 700,970 |
| 2023-11-13 | $40.20 | $41.39 | $40.01 | $40.94 | $40.94 | 464,731 |
| 2023-11-10 | $40.66 | $41.48 | $40.23 | $41.07 | $41.07 | 1,273,116 |
| 2023-11-09 | $39.99 | $40.60 | $39.69 | $39.99 | $39.99 | 625,943 |
| 2023-11-08 | $40.77 | $40.80 | $39.60 | $39.83 | $39.83 | 883,913 |
| 2023-11-07 | $40.44 | $40.72 | $39.52 | $40.57 | $40.57 | 1,310,557 |
| 2023-11-06 | $39.43 | $40.70 | $39.20 | $40.51 | $40.51 | 1,277,579 |
| 2023-11-03 | $40.16 | $40.47 | $39.41 | $39.48 | $39.48 | 961,852 |
| 2023-11-02 | $39.68 | $41.06 | $38.57 | $39.47 | $39.47 | 1,867,471 |
| 2023-11-01 | $37.61 | $39.14 | $37.15 | $38.98 | $38.98 | 900,458 |
| 2023-10-31 | $37.21 | $37.63 | $36.25 | $37.61 | $37.61 | 862,663 |
| 2023-10-30 | $36.75 | $37.44 | $36.44 | $36.88 | $36.88 | 875,104 |
| 2023-10-27 | $36.24 | $36.50 | $35.66 | $36.17 | $36.17 | 1,051,179 |
| 2023-10-26 | $35.00 | $36.24 | $34.63 | $35.64 | $35.64 | 1,375,142 |
| 2023-10-25 | $33.97 | $34.26 | $33.28 | $33.32 | $33.32 | 801,238 |
| 2023-10-24 | $33.13 | $34.39 | $33.08 | $34.10 | $34.10 | 606,830 |
| 2023-10-23 | $33.25 | $33.83 | $32.66 | $32.78 | $32.78 | 904,525 |
| 2023-10-20 | $33.65 | $33.78 | $33.00 | $33.54 | $33.54 | 643,564 |
| 2023-10-19 | $34.02 | $34.57 | $33.50 | $33.66 | $33.66 | 389,085 |
| 2023-10-18 | $34.83 | $35.10 | $33.74 | $33.86 | $33.86 | 357,560 |
| 2023-10-17 | $34.37 | $35.37 | $34.37 | $35.02 | $35.02 | 542,426 |
| 2023-10-16 | $33.94 | $34.98 | $33.94 | $34.49 | $34.49 | 376,800 |
| 2023-10-13 | $35.52 | $35.52 | $33.54 | $33.87 | $33.87 | 546,908 |
| 2023-10-12 | $36.09 | $36.15 | $34.84 | $35.26 | $35.26 | 392,592 |
| 2023-10-11 | $35.30 | $36.29 | $35.30 | $36.14 | $36.14 | 592,054 |
| 2023-10-10 | $34.60 | $35.79 | $34.52 | $35.06 | $35.06 | 445,102 |
| 2023-10-09 | $34.70 | $34.92 | $34.09 | $34.43 | $34.43 | 437,045 |
| 2023-10-06 | $34.07 | $35.45 | $33.61 | $34.74 | $34.74 | 824,887 |
| 2023-10-05 | $33.35 | $34.68 | $33.22 | $34.34 | $34.34 | 1,416,762 |
| 2023-10-04 | $33.84 | $33.86 | $33.07 | $33.44 | $33.44 | 382,971 |
| 2023-10-03 | $33.70 | $33.90 | $32.70 | $33.45 | $33.45 | 1,070,483 |
| 2023-10-02 | $35.52 | $35.58 | $33.68 | $33.97 | $33.97 | 800,323 |
| 2023-09-29 | $35.85 | $36.24 | $35.51 | $35.55 | $35.55 | 834,297 |
| 2023-09-28 | $36.00 | $36.21 | $35.37 | $35.71 | $35.71 | 823,659 |
| 2023-09-27 | $34.87 | $35.99 | $34.87 | $35.78 | $35.78 | 882,774 |
| 2023-09-26 | $34.13 | $35.20 | $33.99 | $34.77 | $34.77 | 646,361 |
| 2023-09-25 | $33.47 | $34.35 | $33.32 | $34.21 | $34.21 | 542,596 |
| 2023-09-22 | $33.86 | $34.01 | $33.52 | $33.85 | $33.85 | 962,783 |
| 2023-09-21 | $34.18 | $34.32 | $33.70 | $33.82 | $33.82 | 462,935 |
| 2023-09-20 | $35.17 | $35.70 | $34.69 | $34.73 | $34.73 | 340,511 |
| 2023-09-19 | $35.00 | $35.64 | $34.79 | $35.04 | $35.04 | 705,738 |
| 2023-09-18 | $35.98 | $36.06 | $34.83 | $35.17 | $35.17 | 660,437 |
| 2023-09-15 | $36.30 | $36.43 | $35.85 | $36.09 | $36.09 | 1,104,680 |
| 2023-09-14 | $35.81 | $36.63 | $35.52 | $36.30 | $36.30 | 742,657 |
| 2023-09-13 | $36.00 | $36.42 | $34.83 | $35.31 | $35.31 | 569,097 |
| 2023-09-12 | $36.55 | $36.71 | $36.12 | $36.21 | $36.21 | 1,213,798 |
| 2023-09-11 | $36.82 | $37.27 | $36.26 | $36.74 | $36.74 | 500,815 |
| 2023-09-08 | $37.22 | $37.22 | $36.33 | $36.38 | $36.38 | 473,737 |
| 2023-09-07 | $37.08 | $37.17 | $36.53 | $37.08 | $37.08 | 449,816 |
| 2023-09-06 | $37.33 | $37.80 | $36.70 | $37.10 | $37.10 | 397,827 |
| 2023-09-05 | $37.43 | $37.72 | $36.89 | $37.33 | $37.33 | 678,124 |
| 2023-09-01 | $37.32 | $37.98 | $37.04 | $37.43 | $37.43 | 879,727 |
| 2023-08-31 | $37.43 | $37.49 | $36.84 | $36.96 | $36.96 | 1,251,419 |
| 2023-08-30 | $36.16 | $37.12 | $35.84 | $37.08 | $37.08 | 1,242,343 |
| 2023-08-29 | $35.40 | $36.15 | $34.82 | $35.99 | $35.99 | 1,310,474 |
| 2023-08-28 | $35.48 | $35.73 | $35.27 | $35.59 | $35.59 | 605,618 |
| 2023-08-25 | $35.55 | $35.63 | $34.94 | $35.30 | $35.30 | 917,539 |
| 2023-08-24 | $36.35 | $36.67 | $35.25 | $35.29 | $35.29 | 866,846 |
| 2023-08-23 | $35.70 | $36.55 | $35.29 | $36.36 | $36.36 | 676,803 |
| 2023-08-22 | $35.25 | $35.73 | $34.67 | $35.49 | $35.49 | 1,154,275 |
| 2023-08-21 | $34.75 | $35.18 | $34.37 | $34.94 | $34.94 | 1,293,225 |
| 2023-08-18 | $33.73 | $35.20 | $33.38 | $34.91 | $34.91 | 842,378 |
| 2023-08-17 | $34.71 | $34.80 | $33.97 | $34.00 | $34.00 | 868,360 |
| 2023-08-16 | $35.14 | $35.24 | $34.60 | $34.71 | $34.71 | 902,279 |
| 2023-08-15 | $34.94 | $35.13 | $34.53 | $35.01 | $35.01 | 435,992 |
| 2023-08-14 | $35.00 | $35.06 | $34.62 | $35.02 | $35.02 | 417,247 |
| 2023-08-11 | $33.98 | $34.98 | $33.70 | $34.95 | $34.95 | 380,039 |
| 2023-08-10 | $34.98 | $35.31 | $34.41 | $34.54 | $34.25 | 971,678 |
| 2023-08-09 | $35.18 | $35.18 | $34.74 | $34.93 | $34.63 | 635,747 |
| 2023-08-08 | $34.73 | $35.16 | $34.40 | $35.10 | $34.80 | 1,038,917 |
| 2023-08-07 | $33.97 | $35.37 | $33.74 | $35.00 | $34.70 | 2,153,848 |
| 2023-08-04 | $32.91 | $33.85 | $32.65 | $33.79 | $33.50 | 1,413,567 |
| 2023-08-03 | $32.33 | $32.81 | $32.09 | $32.67 | $32.39 | 520,551 |
| 2023-08-02 | $32.23 | $32.65 | $31.89 | $32.60 | $32.32 | 556,786 |
| 2023-08-01 | $31.91 | $32.33 | $31.83 | $32.27 | $32.00 | 902,981 |
| 2023-07-31 | $32.24 | $32.87 | $32.00 | $32.21 | $31.94 | 676,306 |
| 2023-07-28 | $32.95 | $33.20 | $31.73 | $32.04 | $31.77 | 946,519 |
| 2023-07-27 | $33.16 | $34.29 | $31.78 | $32.08 | $31.81 | 1,606,737 |
| 2023-07-26 | $33.45 | $33.75 | $33.35 | $33.51 | $33.22 | 805,420 |
| 2023-07-25 | $33.10 | $33.66 | $32.95 | $33.44 | $33.16 | 699,768 |
| 2023-07-24 | $33.57 | $33.59 | $33.00 | $33.04 | $32.76 | 546,639 |
| 2023-07-21 | $33.69 | $33.75 | $32.93 | $33.56 | $33.27 | 656,314 |
| 2023-07-20 | $33.44 | $33.70 | $33.12 | $33.28 | $33.00 | 868,039 |
| 2023-07-19 | $33.31 | $33.59 | $33.24 | $33.39 | $33.11 | 828,835 |
| 2023-07-18 | $33.42 | $33.49 | $33.06 | $33.39 | $33.11 | 466,813 |
| 2023-07-17 | $32.42 | $33.35 | $32.02 | $33.12 | $32.84 | 643,637 |
| 2023-07-14 | $32.40 | $32.51 | $32.06 | $32.42 | $32.42 | 448,149 |
| 2023-07-13 | $31.85 | $32.46 | $31.76 | $32.28 | $32.28 | 982,690 |
| 2023-07-12 | $31.81 | $32.20 | $31.51 | $31.74 | $31.74 | 594,644 |
| 2023-07-11 | $31.95 | $32.08 | $31.54 | $31.81 | $31.81 | 593,649 |
| 2023-07-10 | $31.13 | $32.17 | $31.01 | $31.94 | $31.94 | 1,187,191 |
| 2023-07-07 | $30.74 | $31.34 | $30.74 | $31.10 | $31.10 | 598,818 |
| 2023-07-06 | $30.52 | $30.86 | $30.35 | $30.64 | $30.64 | 468,909 |
| 2023-07-05 | $31.43 | $31.57 | $30.34 | $30.96 | $30.96 | 848,868 |
| 2023-07-03 | $31.45 | $31.56 | $30.84 | $31.45 | $31.45 | 449,994 |
| 2023-06-30 | $31.28 | $32.50 | $31.07 | $31.66 | $31.66 | 1,805,122 |
| 2023-06-29 | $29.93 | $30.80 | $29.62 | $30.77 | $30.77 | 1,347,923 |
| 2023-06-28 | $29.39 | $30.49 | $29.16 | $29.96 | $29.96 | 1,222,582 |
| 2023-06-27 | $28.34 | $29.41 | $27.94 | $29.30 | $29.30 | 641,739 |
| 2023-06-26 | $28.79 | $29.27 | $28.03 | $28.06 | $28.06 | 1,574,734 |
| 2023-06-23 | $29.49 | $29.81 | $28.56 | $28.81 | $28.81 | 15,612,756 |
| 2023-06-22 | $29.73 | $30.09 | $29.22 | $29.70 | $29.70 | 736,135 |
| 2023-06-21 | $29.50 | $29.91 | $29.03 | $29.83 | $29.83 | 888,648 |
| 2023-06-20 | $29.50 | $29.69 | $28.82 | $29.55 | $29.55 | 828,840 |
| 2023-06-16 | $29.95 | $30.04 | $29.51 | $29.56 | $29.56 | 1,203,018 |
| 2023-06-15 | $29.43 | $29.73 | $28.96 | $29.71 | $29.71 | 876,699 |
| 2023-06-14 | $29.84 | $29.98 | $29.47 | $29.48 | $29.48 | 741,140 |
| 2023-06-13 | $29.73 | $29.92 | $29.41 | $29.62 | $29.62 | 743,283 |
| 2023-06-12 | $28.90 | $29.85 | $28.57 | $29.63 | $29.63 | 905,987 |
| 2023-06-09 | $29.43 | $29.49 | $28.66 | $28.85 | $28.85 | 1,044,828 |
| 2023-06-08 | $28.01 | $29.64 | $27.94 | $29.42 | $29.42 | 1,974,095 |
| 2023-06-07 | $29.13 | $29.31 | $27.83 | $27.91 | $27.91 | 1,938,669 |
| 2023-06-06 | $28.45 | $29.41 | $28.36 | $28.85 | $28.85 | 1,376,707 |
| 2023-06-05 | $29.11 | $29.14 | $28.07 | $28.45 | $28.45 | 635,657 |
| 2023-06-02 | $29.01 | $29.51 | $29.01 | $29.30 | $29.30 | 881,538 |
| 2023-06-01 | $28.08 | $28.95 | $27.96 | $28.66 | $28.66 | 1,087,896 |
| 2023-05-31 | $28.02 | $28.20 | $27.29 | $28.05 | $28.05 | 862,798 |
| 2023-05-30 | $27.77 | $28.22 | $27.64 | $28.11 | $28.11 | 492,520 |
| 2023-05-26 | $27.95 | $28.49 | $27.79 | $27.82 | $27.82 | 681,675 |
| 2023-05-25 | $28.00 | $28.41 | $27.60 | $27.82 | $27.82 | 564,956 |
| 2023-05-24 | $28.59 | $28.59 | $27.44 | $27.92 | $27.92 | 592,085 |
| 2023-05-23 | $29.12 | $29.68 | $28.45 | $28.75 | $28.75 | 1,612,597 |
| 2023-05-22 | $29.50 | $30.26 | $29.01 | $29.42 | $29.42 | 1,793,149 |
| 2023-05-19 | $29.50 | $29.50 | $28.62 | $29.20 | $29.20 | 1,870,027 |
| 2023-05-18 | $28.63 | $29.21 | $28.29 | $29.14 | $29.14 | 1,352,461 |
| 2023-05-17 | $28.18 | $29.07 | $27.96 | $28.52 | $28.52 | 1,141,732 |
| 2023-05-16 | $28.65 | $28.98 | $28.24 | $28.30 | $28.30 | 1,800,889 |
| 2023-05-15 | $28.04 | $28.82 | $27.88 | $28.68 | $28.68 | 972,443 |
| 2023-05-12 | $27.57 | $28.19 | $27.50 | $28.03 | $28.03 | 524,503 |
| 2023-05-11 | $27.21 | $27.56 | $26.94 | $27.53 | $27.53 | 397,138 |
| 2023-05-10 | $28.15 | $28.40 | $27.35 | $27.85 | $27.55 | 739,884 |
| 2023-05-09 | $27.40 | $28.13 | $27.07 | $27.97 | $27.67 | 593,840 |
| 2023-05-08 | $27.70 | $28.17 | $27.14 | $27.45 | $27.15 | 903,997 |
| 2023-05-05 | $27.44 | $27.84 | $27.16 | $27.65 | $27.35 | 867,474 |
| 2023-05-04 | $27.78 | $27.91 | $26.82 | $27.01 | $26.72 | 817,719 |
| 2023-05-03 | $27.48 | $28.11 | $27.21 | $28.01 | $27.71 | 1,438,690 |
| 2023-05-02 | $27.80 | $28.06 | $26.79 | $27.56 | $27.26 | 1,620,938 |
| 2023-05-01 | $28.62 | $28.93 | $27.67 | $27.91 | $27.61 | 1,597,379 |
| 2023-04-28 | $28.42 | $28.80 | $28.04 | $28.45 | $28.14 | 1,811,966 |
| 2023-04-27 | $27.97 | $29.75 | $27.97 | $28.21 | $27.91 | 3,041,386 |
| 2023-04-26 | $26.97 | $27.96 | $26.84 | $27.46 | $27.16 | 2,635,844 |
| 2023-04-25 | $26.96 | $27.24 | $26.58 | $26.95 | $26.66 | 2,247,065 |
| 2023-04-24 | $27.61 | $28.29 | $27.09 | $27.16 | $26.87 | 1,401,960 |
| 2023-04-21 | $27.07 | $27.54 | $26.74 | $27.50 | $27.20 | 1,373,047 |
| 2023-04-20 | $27.29 | $27.56 | $26.71 | $26.88 | $26.59 | 1,045,691 |
| 2023-04-19 | $27.51 | $27.92 | $27.29 | $27.50 | $27.20 | 1,570,624 |
| 2023-04-18 | $28.25 | $28.57 | $27.66 | $27.77 | $27.47 | 829,467 |
| 2023-04-17 | $27.62 | $28.03 | $27.22 | $28.01 | $27.71 | 846,236 |
| 2023-04-14 | $27.78 | $28.24 | $27.20 | $27.40 | $27.10 | 1,208,746 |
| 2023-04-13 | $28.00 | $28.04 | $27.43 | $27.63 | $27.33 | 486,407 |
| 2023-04-12 | $27.82 | $28.00 | $27.60 | $27.75 | $27.45 | 936,036 |
| 2023-04-11 | $27.05 | $27.95 | $27.05 | $27.62 | $27.32 | 724,912 |
| 2023-04-10 | $26.51 | $27.60 | $26.50 | $27.39 | $27.09 | 1,404,004 |
| 2023-04-06 | $26.46 | $27.20 | $26.07 | $26.81 | $26.52 | 503,089 |
| 2023-04-05 | $26.95 | $27.23 | $26.12 | $26.38 | $26.10 | 670,272 |
| 2023-04-04 | $27.99 | $27.99 | $26.89 | $27.12 | $26.83 | 484,111 |
| 2023-04-03 | $27.97 | $28.05 | $27.41 | $27.74 | $27.44 | 734,009 |
| 2023-03-31 | $27.80 | $28.24 | $27.61 | $27.96 | $27.66 | 1,378,471 |
| 2023-03-30 | $27.05 | $27.70 | $26.70 | $27.69 | $27.39 | 1,188,626 |
| 2023-03-29 | $25.00 | $27.52 | $24.44 | $26.95 | $26.66 | 1,806,113 |
| 2023-03-28 | $24.64 | $24.79 | $23.85 | $24.78 | $24.51 | 1,210,346 |
| 2023-03-27 | $24.37 | $24.72 | $23.98 | $24.23 | $23.97 | 441,911 |
| 2023-03-24 | $23.46 | $24.45 | $23.24 | $24.35 | $24.09 | 483,043 |
| 2023-03-23 | $24.99 | $25.09 | $23.82 | $24.07 | $23.81 | 522,752 |
| 2023-03-22 | $24.57 | $25.45 | $24.23 | $25.06 | $24.79 | 805,841 |
| 2023-03-21 | $25.17 | $25.25 | $24.40 | $24.64 | $24.37 | 536,313 |
| 2023-03-20 | $24.29 | $25.06 | $24.18 | $24.37 | $24.11 | 774,039 |
| 2023-03-17 | $24.73 | $24.73 | $23.53 | $24.20 | $24.20 | 1,105,166 |
| 2023-03-16 | $23.81 | $25.09 | $23.25 | $24.95 | $24.95 | 921,577 |
| 2023-03-15 | $23.92 | $23.94 | $22.76 | $23.46 | $23.46 | 848,026 |
| 2023-03-14 | $24.61 | $25.16 | $24.32 | $24.41 | $24.41 | 591,868 |
| 2023-03-13 | $23.20 | $24.46 | $22.93 | $24.03 | $24.03 | 543,334 |
| 2023-03-10 | $24.73 | $24.95 | $23.51 | $23.82 | $23.82 | 871,454 |
| 2023-03-09 | $25.86 | $26.14 | $24.77 | $24.79 | $24.79 | 1,916,497 |
| 2023-03-08 | $25.79 | $26.16 | $25.60 | $26.11 | $25.80 | 1,002,156 |
| 2023-03-07 | $26.13 | $26.29 | $25.69 | $25.91 | $25.60 | 955,440 |
| 2023-03-06 | $25.95 | $26.62 | $25.67 | $26.23 | $25.92 | 1,660,044 |
| 2023-03-03 | $24.92 | $25.91 | $24.62 | $25.78 | $25.78 | 1,674,671 |
| 2023-03-02 | $25.07 | $25.28 | $24.65 | $24.85 | $24.85 | 2,917,712 |
| 2023-03-01 | $25.25 | $25.87 | $24.88 | $25.07 | $25.07 | 2,278,469 |
| 2023-02-28 | $25.49 | $26.12 | $24.98 | $25.27 | $25.27 | 2,542,186 |
| 2023-02-27 | $26.08 | $26.84 | $25.66 | $25.78 | $25.78 | 1,344,518 |
| 2023-02-24 | $24.68 | $25.80 | $23.88 | $25.71 | $25.71 | 2,158,717 |
| 2023-02-23 | $23.71 | $24.12 | $23.35 | $23.96 | $23.96 | 1,570,392 |
| 2023-02-22 | $23.59 | $24.81 | $23.57 | $23.71 | $23.71 | 675,163 |
| 2023-02-21 | $24.11 | $24.37 | $23.50 | $23.53 | $23.53 | 763,135 |
| 2023-02-17 | $24.38 | $24.64 | $24.05 | $24.59 | $24.59 | 622,248 |
| 2023-02-16 | $24.47 | $24.57 | $24.01 | $24.53 | $24.53 | 583,723 |
| 2023-02-15 | $24.57 | $24.74 | $24.27 | $24.54 | $24.54 | 651,182 |
| 2023-02-14 | $24.45 | $25.22 | $24.17 | $24.79 | $24.79 | 904,971 |
| 2023-02-13 | $24.65 | $24.72 | $24.14 | $24.52 | $24.52 | 564,533 |
| 2023-02-10 | $23.96 | $24.67 | $23.61 | $24.65 | $24.65 | 993,209 |
| 2023-02-09 | $23.60 | $24.56 | $23.35 | $23.97 | $23.97 | 1,011,776 |
| 2023-02-08 | $23.22 | $23.72 | $23.01 | $23.57 | $23.57 | 760,892 |
| 2023-02-07 | $22.82 | $23.54 | $22.55 | $23.43 | $23.43 | 1,380,453 |
| 2023-02-06 | $23.51 | $23.73 | $22.15 | $22.95 | $22.95 | 321,489 |
| 2023-02-03 | $22.62 | $23.63 | $22.53 | $23.62 | $23.62 | 502,492 |
| 2023-02-02 | $23.05 | $23.33 | $22.58 | $22.88 | $22.88 | 455,166 |
| 2023-02-01 | $22.26 | $23.11 | $21.94 | $22.86 | $22.86 | 851,592 |
| 2023-01-31 | $22.13 | $22.74 | $22.13 | $22.36 | $22.36 | 328,360 |
| 2023-01-30 | $22.54 | $22.92 | $22.21 | $22.33 | $22.33 | 352,175 |
| 2023-01-27 | $22.19 | $22.68 | $22.01 | $22.59 | $22.59 | 317,041 |
| 2023-01-26 | $22.28 | $22.54 | $21.87 | $22.36 | $22.36 | 286,114 |
| 2023-01-25 | $21.75 | $22.26 | $21.38 | $22.21 | $22.21 | 449,637 |
| 2023-01-24 | $21.85 | $22.30 | $21.73 | $21.92 | $21.92 | 439,912 |
| 2023-01-23 | $22.17 | $22.63 | $21.64 | $21.93 | $21.93 | 757,909 |
| 2023-01-20 | $22.07 | $22.35 | $21.72 | $22.07 | $22.07 | 749,527 |
| 2023-01-19 | $21.64 | $22.16 | $21.00 | $21.83 | $21.83 | 639,996 |
| 2023-01-18 | $22.50 | $22.93 | $22.03 | $22.15 | $22.15 | 741,160 |
| 2023-01-17 | $22.15 | $22.83 | $21.89 | $22.38 | $22.38 | 741,051 |
| 2023-01-13 | $21.52 | $22.17 | $21.29 | $22.05 | $22.05 | 624,337 |
| 2023-01-12 | $21.36 | $21.99 | $21.32 | $21.82 | $21.82 | 714,874 |
| 2023-01-11 | $21.65 | $21.65 | $21.12 | $21.25 | $21.25 | 686,525 |
| 2023-01-10 | $21.20 | $21.54 | $20.82 | $21.29 | $21.29 | 1,890,459 |
| 2023-01-09 | $20.10 | $21.24 | $20.05 | $21.18 | $21.18 | 3,327,437 |
| 2023-01-06 | $19.20 | $20.09 | $19.19 | $19.98 | $19.98 | 970,858 |
| 2023-01-05 | $18.96 | $19.15 | $18.60 | $19.00 | $19.00 | 734,847 |
| 2023-01-04 | $17.84 | $18.96 | $17.84 | $18.91 | $18.91 | 912,584 |
| 2023-01-03 | $17.00 | $18.02 | $17.00 | $17.84 | $17.84 | 836,035 |
| 2022-12-30 | $16.88 | $17.16 | $16.75 | $17.12 | $17.12 | 615,933 |
| 2022-12-29 | $16.51 | $17.14 | $16.31 | $17.14 | $17.14 | 532,093 |
| 2022-12-28 | $17.16 | $17.40 | $16.19 | $16.42 | $16.42 | 1,080,585 |
| 2022-12-27 | $17.34 | $17.48 | $17.12 | $17.20 | $17.20 | 450,836 |
| 2022-12-23 | $17.55 | $17.78 | $17.24 | $17.38 | $17.38 | 382,873 |
| 2022-12-22 | $17.67 | $18.27 | $17.40 | $17.58 | $17.58 | 978,892 |
| 2022-12-21 | $17.71 | $18.17 | $17.32 | $17.90 | $17.90 | 697,807 |
| 2022-12-20 | $17.10 | $17.53 | $16.92 | $17.46 | $17.46 | 2,269,063 |
| 2022-12-19 | $16.96 | $17.32 | $16.85 | $17.27 | $17.27 | 2,268,991 |
| 2022-12-16 | $17.05 | $17.74 | $16.55 | $17.09 | $17.09 | 8,552,225 |
| 2022-12-15 | $17.63 | $17.94 | $17.19 | $17.31 | $17.31 | 2,741,655 |
| 2022-12-14 | $17.70 | $18.37 | $17.37 | $17.95 | $17.95 | 2,979,791 |
| 2022-12-13 | $18.42 | $18.77 | $17.47 | $17.86 | $17.86 | 4,219,129 |
| 2022-12-12 | $17.48 | $18.67 | $17.41 | $18.00 | $18.00 | 4,055,510 |
| 2022-12-09 | $16.37 | $17.53 | $16.35 | $17.48 | $17.48 | 2,576,110 |
| 2022-12-08 | $16.26 | $16.82 | $16.00 | $16.13 | $16.13 | 619,652 |
| 2022-12-07 | $16.52 | $16.78 | $16.25 | $16.28 | $16.28 | 805,995 |
| 2022-12-06 | $16.44 | $16.97 | $16.41 | $16.48 | $16.48 | 1,017,330 |
| 2022-12-05 | $17.45 | $17.45 | $16.54 | $16.54 | $16.54 | 392,183 |
| 2022-12-02 | $17.03 | $17.61 | $16.64 | $17.47 | $17.47 | 707,020 |
| 2022-12-01 | $17.53 | $17.79 | $17.04 | $17.07 | $17.07 | 638,882 |
| 2022-11-30 | $16.73 | $17.60 | $16.60 | $17.52 | $17.52 | 785,582 |
| 2022-11-29 | $16.41 | $16.78 | $16.27 | $16.69 | $16.69 | 796,541 |
| 2022-11-28 | $16.89 | $16.91 | $16.34 | $16.41 | $16.41 | 718,295 |
| 2022-11-25 | $16.79 | $17.00 | $16.48 | $17.00 | $17.00 | 235,370 |
| 2022-11-23 | $16.77 | $16.94 | $16.45 | $16.63 | $16.63 | 635,678 |
| 2022-11-22 | $16.96 | $17.13 | $16.33 | $16.64 | $16.64 | 750,142 |
| 2022-11-21 | $16.75 | $17.12 | $16.50 | $16.76 | $16.76 | 2,050,638 |
| 2022-11-18 | $17.02 | $17.72 | $16.80 | $16.93 | $16.93 | 4,277,483 |
| 2022-11-17 | $17.18 | $17.32 | $16.60 | $16.99 | $16.99 | 1,684,456 |
| 2022-11-16 | $17.05 | $17.51 | $16.88 | $17.07 | $17.07 | 2,398,307 |
| 2022-11-15 | $17.90 | $19.08 | $17.04 | $17.09 | $17.09 | 1,926,096 |
| 2022-11-14 | $17.85 | $18.28 | $17.59 | $17.62 | $17.62 | 513,149 |
| 2022-11-11 | $18.00 | $19.10 | $17.65 | $18.00 | $18.00 | 3,369,150 |
| 2022-11-10 | $18.69 | $18.81 | $18.02 | $18.02 | $18.02 | 1,523,985 |
| 2022-11-09 | $17.97 | $18.33 | $17.56 | $18.00 | $17.71 | 1,527,855 |
| 2022-11-08 | $17.34 | $18.00 | $17.24 | $17.55 | $17.26 | 667,897 |
| 2022-11-07 | $17.31 | $17.50 | $17.02 | $17.31 | $17.03 | 879,923 |
| 2022-11-04 | $17.67 | $18.00 | $17.05 | $17.35 | $17.35 | 608,846 |
| 2022-11-03 | $17.29 | $17.62 | $17.02 | $17.05 | $17.05 | 606,191 |
| 2022-11-02 | $17.44 | $18.13 | $17.34 | $17.57 | $17.57 | 365,528 |
| 2022-11-01 | $17.64 | $17.98 | $17.33 | $17.62 | $17.62 | 377,842 |
| 2022-10-31 | $17.41 | $17.50 | $16.96 | $17.38 | $17.38 | 759,420 |
| 2022-10-28 | $16.35 | $18.07 | $16.35 | $17.62 | $17.62 | 962,651 |
| 2022-10-27 | $16.20 | $16.73 | $16.16 | $16.39 | $16.39 | 369,197 |
| 2022-10-26 | $16.38 | $16.82 | $15.98 | $16.08 | $16.08 | 418,597 |
| 2022-10-25 | $15.99 | $16.91 | $15.99 | $16.36 | $16.36 | 314,237 |
| 2022-10-24 | $15.20 | $16.14 | $15.20 | $15.95 | $15.95 | 277,130 |
| 2022-10-21 | $14.68 | $15.19 | $14.56 | $15.15 | $15.15 | 253,069 |
| 2022-10-20 | $14.99 | $15.50 | $14.72 | $14.72 | $14.72 | 298,359 |
| 2022-10-19 | $15.39 | $15.77 | $14.99 | $15.00 | $15.00 | 273,450 |
| 2022-10-18 | $15.70 | $16.03 | $15.36 | $15.49 | $15.49 | 258,448 |
| 2022-10-17 | $15.77 | $16.23 | $15.16 | $15.31 | $15.31 | 291,682 |
| 2022-10-14 | $15.99 | $16.15 | $15.27 | $15.27 | $15.27 | 250,765 |
| 2022-10-13 | $14.85 | $16.03 | $14.69 | $15.81 | $15.81 | 348,182 |
| 2022-10-12 | $15.30 | $15.61 | $15.14 | $15.31 | $15.31 | 252,770 |
| 2022-10-11 | $15.26 | $15.77 | $14.77 | $15.27 | $15.27 | 430,368 |
| 2022-10-10 | $15.92 | $16.13 | $15.31 | $15.33 | $15.33 | 425,693 |
| 2022-10-07 | $16.62 | $16.69 | $15.81 | $15.92 | $15.92 | 410,906 |
| 2022-10-06 | $16.81 | $17.15 | $16.70 | $16.94 | $16.94 | 124,473 |
| 2022-10-05 | $16.75 | $17.09 | $16.61 | $16.98 | $16.98 | 304,587 |
| 2022-10-04 | $16.04 | $17.19 | $16.00 | $17.10 | $17.10 | 752,282 |
| 2022-10-03 | $15.17 | $15.94 | $14.95 | $15.68 | $15.68 | 283,157 |
| 2022-09-30 | $15.08 | $15.82 | $14.95 | $15.00 | $15.00 | 1,411,099 |
| 2022-09-29 | $15.69 | $16.22 | $14.50 | $15.03 | $15.03 | 943,270 |
| 2022-09-28 | $15.07 | $16.05 | $15.00 | $15.98 | $15.98 | 766,114 |
| 2022-09-27 | $15.25 | $15.59 | $14.29 | $15.05 | $15.05 | 415,469 |
| 2022-09-26 | $14.95 | $15.49 | $14.75 | $14.96 | $14.96 | 503,317 |
| 2022-09-23 | $15.25 | $15.25 | $14.34 | $14.91 | $14.91 | 579,075 |
| 2022-09-22 | $15.80 | $15.80 | $15.29 | $15.33 | $15.33 | 466,565 |
| 2022-09-21 | $16.45 | $16.74 | $15.90 | $15.91 | $15.91 | 531,688 |
| 2022-09-20 | $16.43 | $16.62 | $16.21 | $16.36 | $16.36 | 457,319 |
| 2022-09-19 | $16.94 | $17.39 | $16.64 | $16.65 | $16.65 | 543,300 |
| 2022-09-16 | $17.12 | $17.38 | $16.96 | $17.01 | $17.01 | 558,012 |
| 2022-09-15 | $17.70 | $17.97 | $17.47 | $17.49 | $17.49 | 510,543 |
| 2022-09-14 | $17.75 | $18.16 | $17.43 | $17.87 | $17.87 | 667,916 |
| 2022-09-13 | $18.15 | $18.15 | $17.58 | $17.70 | $17.70 | 657,536 |
| 2022-09-12 | $17.99 | $18.45 | $17.94 | $18.30 | $18.30 | 1,052,207 |
| 2022-09-09 | $17.98 | $18.49 | $17.78 | $17.94 | $17.94 | 906,845 |
| 2022-09-08 | $17.48 | $17.91 | $17.38 | $17.66 | $17.66 | 1,010,468 |
| 2022-09-07 | $17.45 | $17.88 | $17.24 | $17.67 | $17.67 | 985,734 |
| 2022-09-06 | $17.44 | $17.99 | $17.26 | $17.51 | $17.51 | 441,262 |
| 2022-09-02 | $16.85 | $17.30 | $16.49 | $17.10 | $17.10 | 356,845 |
| 2022-09-01 | $16.43 | $16.77 | $15.85 | $16.58 | $16.58 | 390,233 |
| 2022-08-31 | $17.00 | $17.00 | $16.40 | $16.72 | $16.72 | 314,233 |
| 2022-08-30 | $16.80 | $17.03 | $16.29 | $16.82 | $16.82 | 588,924 |
| 2022-08-29 | $17.12 | $17.22 | $16.80 | $16.90 | $16.90 | 451,995 |
| 2022-08-26 | $18.04 | $18.05 | $16.93 | $17.12 | $17.12 | 239,863 |
| 2022-08-25 | $17.49 | $17.94 | $17.20 | $17.90 | $17.90 | 336,565 |
| 2022-08-24 | $17.36 | $17.53 | $17.14 | $17.27 | $17.27 | 116,857 |
| 2022-08-23 | $17.33 | $17.47 | $17.07 | $17.35 | $17.35 | 192,165 |
| 2022-08-22 | $17.08 | $17.40 | $16.89 | $17.35 | $17.35 | 258,514 |
| 2022-08-19 | $17.80 | $18.14 | $17.22 | $17.40 | $17.40 | 266,621 |
| 2022-08-18 | $17.44 | $18.00 | $17.37 | $17.84 | $17.84 | 430,610 |
| 2022-08-17 | $18.17 | $18.34 | $17.38 | $17.50 | $17.50 | 440,413 |
| 2022-08-16 | $18.75 | $19.00 | $18.06 | $18.09 | $18.09 | 1,304,317 |
| 2022-08-15 | $18.59 | $18.99 | $18.15 | $18.43 | $18.43 | 1,112,204 |
| 2022-08-12 | $18.15 | $18.54 | $17.97 | $18.40 | $18.40 | 289,940 |
| 2022-08-11 | $18.48 | $18.77 | $18.24 | $18.29 | $17.97 | 251,463 |
| 2022-08-10 | $18.18 | $18.31 | $17.81 | $18.16 | $17.84 | 209,289 |
| 2022-08-09 | $18.05 | $18.55 | $17.09 | $17.66 | $17.35 | 428,942 |
| 2022-08-08 | $18.35 | $18.83 | $18.23 | $18.23 | $17.91 | 231,849 |
| 2022-08-05 | $17.83 | $18.51 | $17.83 | $18.40 | $18.08 | 286,921 |
| 2022-08-04 | $18.98 | $19.29 | $18.10 | $18.23 | $17.91 | 1,114,668 |
| 2022-08-03 | $17.75 | $19.00 | $17.75 | $18.72 | $18.39 | 820,404 |
| 2022-08-02 | $19.02 | $19.50 | $17.66 | $17.69 | $17.38 | 1,591,940 |
| 2022-08-01 | $22.68 | $23.35 | $22.39 | $22.59 | $22.19 | 832,248 |
| 2022-07-29 | $23.04 | $23.40 | $22.24 | $22.99 | $22.58 | 1,833,476 |
| 2022-07-28 | $21.33 | $23.23 | $21.13 | $23.03 | $22.62 | 842,644 |
| 2022-07-27 | $21.00 | $21.71 | $20.94 | $21.53 | $21.15 | 878,495 |
| 2022-07-26 | $20.92 | $21.26 | $20.49 | $21.03 | $20.66 | 721,063 |
| 2022-07-25 | $20.80 | $21.23 | $20.41 | $20.97 | $20.60 | 720,937 |
| 2022-07-22 | $21.00 | $21.34 | $20.22 | $20.76 | $20.39 | 500,062 |
| 2022-07-21 | $20.66 | $21.02 | $20.28 | $21.00 | $20.63 | 386,492 |
| 2022-07-20 | $20.40 | $21.08 | $20.20 | $21.00 | $20.63 | 686,435 |
| 2022-07-19 | $19.69 | $20.32 | $19.45 | $20.25 | $19.89 | 494,045 |
| 2022-07-18 | $19.67 | $19.97 | $19.07 | $19.47 | $19.13 | 740,168 |
| 2022-07-15 | $19.37 | $20.21 | $18.87 | $19.45 | $19.11 | 706,652 |
| 2022-07-14 | $19.34 | $19.48 | $18.86 | $19.07 | $18.73 | 469,663 |
| 2022-07-13 | $18.94 | $19.79 | $18.61 | $19.71 | $19.36 | 102,882 |
| 2022-07-12 | $19.19 | $19.99 | $19.10 | $19.32 | $18.98 | 195,870 |
| 2022-07-11 | $20.14 | $20.89 | $19.34 | $19.39 | $19.05 | 961,359 |
| 2022-07-08 | $19.09 | $20.27 | $19.00 | $20.18 | $19.82 | 210,758 |
| 2022-07-07 | $18.95 | $19.61 | $18.88 | $19.24 | $18.90 | 490,933 |
| 2022-07-06 | $19.35 | $19.88 | $18.45 | $18.90 | $18.57 | 347,823 |
| 2022-07-05 | $18.92 | $19.57 | $18.68 | $19.44 | $19.10 | 139,019 |
| 2022-07-01 | $19.19 | $19.87 | $18.79 | $19.32 | $18.98 | 618,580 |
| 2022-06-30 | $18.45 | $19.44 | $18.23 | $19.34 | $19.00 | 217,392 |
| 2022-06-29 | $18.58 | $18.99 | $18.08 | $18.78 | $18.45 | 411,448 |
| 2022-06-28 | $19.12 | $19.53 | $18.37 | $18.71 | $18.38 | 248,882 |
| 2022-06-27 | $19.23 | $19.28 | $18.51 | $18.93 | $18.60 | 205,792 |
| 2022-06-24 | $18.67 | $19.36 | $17.33 | $19.00 | $18.67 | 384,500 |
| 2022-06-23 | $18.23 | $18.72 | $17.79 | $18.53 | $18.20 | 268,858 |
| 2022-06-22 | $17.36 | $18.35 | $17.31 | $18.03 | $17.71 | 367,337 |
| 2022-06-21 | $17.66 | $18.24 | $17.38 | $17.71 | $17.40 | 370,886 |
| 2022-06-17 | $17.65 | $17.85 | $16.79 | $17.09 | $16.79 | 553,023 |
| 2022-06-16 | $18.37 | $18.93 | $17.30 | $17.35 | $17.04 | 445,803 |
| 2022-06-15 | $18.12 | $19.07 | $18.08 | $18.93 | $18.60 | 368,210 |
| 2022-06-14 | $17.05 | $18.04 | $16.86 | $17.92 | $17.60 | 500,568 |
| 2022-06-13 | $19.25 | $19.30 | $16.87 | $17.01 | $16.71 | 521,415 |
| 2022-06-10 | $20.49 | $21.00 | $19.71 | $19.84 | $19.49 | 483,147 |
| 2022-06-09 | $21.43 | $21.51 | $20.79 | $20.91 | $20.54 | 120,284 |
| 2022-06-08 | $21.33 | $21.70 | $20.96 | $21.50 | $21.12 | 278,643 |
| 2022-06-07 | $20.56 | $21.67 | $20.56 | $21.50 | $21.12 | 412,728 |
| 2022-06-06 | $21.13 | $21.30 | $20.70 | $20.90 | $20.53 | 181,947 |
| 2022-06-03 | $20.68 | $21.11 | $19.91 | $20.93 | $20.56 | 246,896 |
| 2022-06-02 | $20.00 | $20.68 | $19.80 | $20.43 | $20.07 | 365,070 |
| 2022-06-01 | $20.00 | $20.33 | $19.21 | $20.10 | $19.75 | 307,424 |
| 2022-05-31 | $19.71 | $20.10 | $19.19 | $20.07 | $19.72 | 450,575 |
| 2022-05-27 | $19.38 | $20.03 | $19.21 | $20.00 | $19.64 | 348,144 |
| 2022-05-26 | $19.12 | $19.81 | $18.95 | $19.30 | $18.96 | 273,716 |
| 2022-05-25 | $18.55 | $19.38 | $18.55 | $18.90 | $18.57 | 452,476 |
| 2022-05-24 | $19.32 | $19.75 | $18.62 | $18.73 | $18.40 | 360,390 |
| 2022-05-23 | $18.79 | $19.60 | $18.28 | $19.27 | $18.93 | 282,653 |
| 2022-05-20 | $18.28 | $18.70 | $17.60 | $18.50 | $18.17 | 410,964 |
| 2022-05-19 | $17.81 | $18.49 | $17.72 | $18.08 | $17.76 | 230,288 |
| 2022-05-18 | $18.86 | $18.97 | $17.62 | $17.83 | $17.52 | 492,065 |
| 2022-05-17 | $19.15 | $20.06 | $18.77 | $19.18 | $18.84 | 453,563 |
| 2022-05-16 | $18.62 | $19.16 | $18.50 | $18.88 | $18.55 | 261,730 |
| 2022-05-13 | $17.70 | $18.84 | $17.70 | $18.69 | $18.36 | 274,007 |
| 2022-05-12 | $17.66 | $18.45 | $16.74 | $17.56 | $17.25 | 687,574 |
| 2022-05-11 | $18.82 | $19.24 | $17.42 | $17.84 | $17.20 | 745,589 |
| 2022-05-10 | $18.26 | $19.49 | $17.91 | $18.58 | $17.92 | 482,694 |
| 2022-05-09 | $19.99 | $20.03 | $18.23 | $18.46 | $17.80 | 591,059 |
| 2022-05-06 | $19.59 | $20.40 | $19.42 | $20.27 | $19.54 | 395,882 |
| 2022-05-05 | $19.50 | $20.06 | $18.51 | $19.51 | $18.81 | 1,044,089 |
| 2022-05-04 | $20.30 | $20.91 | $19.00 | $19.38 | $18.69 | 1,731,080 |
| 2022-05-03 | $20.67 | $21.16 | $20.06 | $20.11 | $19.39 | 1,132,633 |
| 2022-05-02 | $21.50 | $21.50 | $19.53 | $21.00 | $20.25 | 2,636,301 |
| 2022-04-29 | $23.50 | $23.50 | $19.38 | $21.49 | $20.72 | 3,929,121 |
| 2022-04-28 | $23.23 | $24.52 | $22.47 | $24.25 | $23.38 | 5,700,454 |
| 2022-04-27 | $23.00 | $23.26 | $22.47 | $22.87 | $22.05 | 347,006 |
| 2022-04-26 | $24.00 | $24.36 | $22.66 | $23.25 | $22.42 | 621,751 |
| 2022-04-25 | $23.85 | $24.43 | $23.65 | $24.10 | $23.24 | 583,952 |
| 2022-04-22 | $24.10 | $24.51 | $23.83 | $24.32 | $23.45 | 244,804 |
| 2022-04-21 | $24.72 | $25.25 | $24.12 | $24.39 | $23.52 | 323,588 |
| 2022-04-20 | $24.22 | $24.72 | $24.22 | $24.41 | $23.54 | 247,647 |
| 2022-04-19 | $23.68 | $24.30 | $23.60 | $24.12 | $23.26 | 555,569 |
| 2022-04-18 | $25.25 | $25.41 | $23.40 | $23.69 | $22.84 | 665,571 |
| 2022-04-14 | $24.84 | $25.52 | $24.41 | $25.30 | $24.40 | 438,806 |
| 2022-04-13 | $24.15 | $24.97 | $24.07 | $24.84 | $23.95 | 554,331 |
| 2022-04-12 | $24.24 | $25.10 | $23.74 | $24.03 | $23.17 | 554,652 |
| 2022-04-11 | $23.82 | $24.27 | $23.61 | $24.16 | $23.30 | 543,374 |
| 2022-04-08 | $24.15 | $24.77 | $23.82 | $23.99 | $23.13 | 154,678 |
| 2022-04-07 | $24.37 | $24.60 | $23.76 | $24.09 | $23.23 | 162,888 |
| 2022-04-06 | $24.28 | $24.59 | $23.90 | $24.38 | $23.51 | 377,641 |
| 2022-04-05 | $25.10 | $25.20 | $24.30 | $24.55 | $23.67 | 296,484 |
| 2022-04-04 | $26.07 | $26.48 | $25.24 | $25.32 | $24.42 | 256,669 |
| 2022-04-01 | $25.71 | $26.77 | $25.50 | $26.16 | $25.23 | 476,268 |
| 2022-03-31 | $25.15 | $25.78 | $24.84 | $25.75 | $24.83 | 420,410 |
| 2022-03-30 | $25.00 | $25.68 | $24.58 | $25.20 | $24.30 | 359,664 |
| 2022-03-29 | $25.30 | $25.98 | $25.05 | $25.43 | $24.52 | 543,209 |
| 2022-03-28 | $24.88 | $25.10 | $24.08 | $25.10 | $24.20 | 95,028 |
| 2022-03-25 | $24.91 | $25.01 | $24.23 | $25.01 | $24.12 | 243,076 |
| 2022-03-24 | $24.20 | $24.95 | $23.80 | $24.91 | $24.02 | 143,240 |
| 2022-03-23 | $24.99 | $24.99 | $24.09 | $24.23 | $23.36 | 195,291 |
| 2022-03-22 | $24.99 | $25.48 | $24.64 | $25.07 | $24.17 | 248,829 |
| 2022-03-21 | $25.25 | $25.63 | $24.23 | $24.67 | $23.79 | 266,766 |
| 2022-03-18 | $24.40 | $25.41 | $24.37 | $25.38 | $24.47 | 272,356 |
| 2022-03-17 | $23.61 | $25.09 | $23.61 | $24.66 | $23.78 | 378,553 |
| 2022-03-16 | $23.00 | $24.19 | $22.90 | $23.60 | $22.76 | 1,211,241 |
| 2022-03-15 | $22.20 | $22.94 | $21.83 | $22.73 | $21.92 | 390,616 |
| 2022-03-14 | $23.02 | $23.02 | $21.93 | $22.34 | $21.54 | 1,174,305 |
| 2022-03-11 | $23.24 | $23.32 | $22.80 | $22.86 | $22.04 | 453,232 |
| 2022-03-10 | $23.25 | $23.31 | $22.50 | $22.99 | $22.17 | 886,803 |
| 2022-03-09 | $24.12 | $25.00 | $23.91 | $24.04 | $22.85 | 909,897 |
| 2022-03-08 | $22.18 | $23.69 | $22.11 | $23.52 | $22.36 | 526,834 |
| 2022-03-07 | $21.90 | $22.79 | $21.32 | $22.00 | $20.91 | 1,150,610 |
| 2022-03-04 | $22.15 | $22.21 | $20.90 | $22.08 | $20.99 | 816,995 |
| 2022-03-03 | $23.75 | $23.76 | $22.10 | $22.53 | $21.42 | 1,892,054 |
| 2022-03-02 | $23.00 | $24.33 | $22.54 | $23.70 | $22.53 | 1,020,872 |
| 2022-03-01 | $23.34 | $23.38 | $22.46 | $22.64 | $21.52 | 1,744,188 |
| 2022-02-28 | $24.92 | $25.39 | $23.16 | $23.60 | $22.43 | 1,428,282 |
| 2022-02-25 | $24.82 | $25.86 | $24.53 | $25.35 | $24.10 | 1,290,242 |
| 2022-02-24 | $25.06 | $25.67 | $24.40 | $24.93 | $23.70 | 839,048 |
| 2022-02-23 | $27.15 | $27.29 | $25.83 | $25.87 | $24.59 | 400,972 |
| 2022-02-22 | $27.34 | $27.47 | $26.64 | $26.97 | $25.64 | 237,098 |
| 2022-02-18 | $27.34 | $27.82 | $27.02 | $27.45 | $26.09 | 404,758 |
| 2022-02-17 | $27.58 | $27.58 | $27.00 | $27.32 | $25.97 | 333,342 |
| 2022-02-16 | $27.61 | $27.93 | $27.33 | $27.73 | $26.36 | 331,920 |
| 2022-02-15 | $26.79 | $27.89 | $26.76 | $27.76 | $26.39 | 343,398 |
| 2022-02-14 | $26.59 | $27.09 | $26.30 | $26.36 | $25.06 | 148,169 |
| 2022-02-11 | $28.26 | $28.75 | $26.54 | $26.72 | $25.40 | 523,844 |
| 2022-02-10 | $28.60 | $29.04 | $28.26 | $28.34 | $26.94 | 470,185 |
| 2022-02-09 | $27.88 | $28.61 | $27.80 | $28.58 | $27.17 | 455,456 |
| 2022-02-08 | $27.16 | $28.06 | $27.16 | $27.87 | $26.49 | 489,891 |
| 2022-02-07 | $26.79 | $27.65 | $26.74 | $27.36 | $26.01 | 498,975 |
| 2022-02-04 | $26.64 | $26.99 | $26.17 | $26.91 | $25.58 | 526,614 |
| 2022-02-03 | $26.92 | $27.76 | $26.90 | $27.14 | $25.80 | 271,552 |
| 2022-02-02 | $26.91 | $27.80 | $26.25 | $27.36 | $26.01 | 186,776 |
| 2022-02-01 | $26.62 | $27.42 | $26.37 | $27.03 | $25.70 | 366,016 |
| 2022-01-31 | $25.75 | $27.16 | $25.61 | $26.69 | $25.37 | 909,348 |
| 2022-01-28 | $26.00 | $26.25 | $25.12 | $25.98 | $24.70 | 553,315 |
| 2022-01-27 | $27.13 | $27.43 | $26.04 | $26.19 | $24.90 | 677,520 |
| 2022-01-26 | $27.29 | $27.94 | $26.65 | $27.01 | $25.68 | 894,487 |
| 2022-01-25 | $26.38 | $27.38 | $25.81 | $27.08 | $25.74 | 483,424 |
| 2022-01-24 | $26.11 | $26.70 | $25.17 | $26.70 | $25.38 | 1,100,466 |
| 2022-01-21 | $27.00 | $27.29 | $26.11 | $26.40 | $25.10 | 906,080 |
| 2022-01-20 | $28.27 | $28.39 | $27.09 | $27.10 | $25.76 | 1,193,183 |
| 2022-01-19 | $28.85 | $28.85 | $27.65 | $28.06 | $26.67 | 435,673 |
| 2022-01-18 | $29.28 | $29.34 | $28.31 | $28.81 | $27.39 | 336,091 |
| 2022-01-14 | $28.74 | $29.54 | $28.48 | $29.42 | $27.97 | 194,192 |
| 2022-01-13 | $28.30 | $29.64 | $28.25 | $28.97 | $27.54 | 1,025,978 |
| 2022-01-12 | $28.20 | $28.85 | $28.12 | $28.31 | $26.91 | 333,438 |
| 2022-01-11 | $28.82 | $29.35 | $28.16 | $28.23 | $26.84 | 332,873 |
| 2022-01-10 | $28.36 | $28.85 | $28.10 | $28.79 | $27.37 | 953,262 |
| 2022-01-07 | $27.81 | $29.10 | $27.80 | $28.54 | $27.13 | 760,310 |
| 2022-01-06 | $26.90 | $27.95 | $26.90 | $27.73 | $26.36 | 322,507 |
| 2022-01-05 | $27.82 | $27.97 | $26.70 | $26.93 | $25.60 | 616,088 |
| 2022-01-04 | $28.00 | $28.25 | $27.57 | $27.73 | $26.36 | 835,577 |
| 2022-01-03 | $29.00 | $29.04 | $27.59 | $27.68 | $26.31 | 1,007,069 |
| 2021-12-31 | $28.72 | $29.00 | $28.40 | $28.92 | $27.49 | 524,307 |
| 2021-12-30 | $28.90 | $29.04 | $28.83 | $28.89 | $27.46 | 225,273 |
| 2021-12-29 | $29.00 | $29.10 | $28.60 | $29.00 | $27.57 | 299,469 |
| 2021-12-28 | $29.90 | $30.18 | $28.66 | $28.83 | $27.41 | 499,494 |
| 2021-12-27 | $29.18 | $29.98 | $28.50 | $29.98 | $28.50 | 750,679 |
| 2021-12-23 | $27.83 | $29.03 | $27.43 | $28.93 | $27.50 | 1,034,704 |
| 2021-12-22 | $27.25 | $27.54 | $26.55 | $27.28 | $25.93 | 1,195,561 |
| 2021-12-21 | $28.13 | $28.42 | $26.78 | $26.92 | $25.59 | 1,284,221 |
| 2021-12-20 | $27.29 | $27.33 | $26.06 | $27.26 | $25.91 | 1,275,105 |
| 2021-12-17 | $24.34 | $26.75 | $23.87 | $26.23 | $24.93 | 1,108,456 |
| 2021-12-16 | $24.60 | $24.88 | $23.95 | $24.51 | $23.30 | 464,418 |
| 2021-12-15 | $23.82 | $24.44 | $23.00 | $24.44 | $23.23 | 554,775 |
| 2021-12-14 | $23.53 | $23.99 | $23.03 | $23.79 | $22.62 | 289,855 |
| 2021-12-13 | $23.88 | $24.11 | $23.42 | $23.79 | $22.62 | 438,110 |
| 2021-12-10 | $24.16 | $24.16 | $23.65 | $23.93 | $22.75 | 489,106 |
| 2021-12-09 | $24.00 | $24.14 | $23.70 | $24.08 | $22.89 | 337,220 |
| 2021-12-08 | $23.07 | $24.26 | $22.85 | $24.05 | $22.86 | 1,988,147 |
| 2021-12-07 | $22.22 | $23.35 | $22.15 | $23.19 | $22.04 | 363,487 |
| 2021-12-06 | $22.23 | $22.92 | $21.64 | $21.95 | $20.87 | 595,224 |
| 2021-12-03 | $22.97 | $23.31 | $21.51 | $21.97 | $20.89 | 939,478 |
| 2021-12-02 | $21.70 | $23.22 | $21.70 | $22.97 | $21.84 | 783,366 |
| 2021-12-01 | $22.99 | $23.27 | $21.42 | $21.72 | $20.65 | 789,433 |
| 2021-11-30 | $23.01 | $23.40 | $21.27 | $22.43 | $21.32 | 1,653,290 |
| 2021-11-29 | $23.54 | $24.23 | $22.94 | $23.30 | $22.15 | 1,052,126 |
| 2021-11-26 | $23.90 | $23.90 | $22.62 | $23.36 | $22.21 | 851,892 |
| 2021-11-24 | $24.25 | $24.69 | $24.11 | $24.35 | $23.15 | 321,802 |
| 2021-11-23 | $24.26 | $24.93 | $24.10 | $24.32 | $23.12 | 507,538 |
| 2021-11-22 | $25.08 | $25.47 | $24.14 | $24.17 | $22.98 | 728,425 |
| 2021-11-19 | $25.32 | $25.82 | $24.91 | $24.98 | $23.75 | 373,621 |
| 2021-11-18 | $25.17 | $25.59 | $24.94 | $25.48 | $24.22 | 322,367 |
| 2021-11-17 | $24.92 | $25.64 | $24.86 | $25.18 | $23.94 | 415,151 |
| 2021-11-16 | $25.32 | $25.39 | $24.56 | $24.97 | $23.74 | 759,017 |
| 2021-11-15 | $25.53 | $25.88 | $25.27 | $25.32 | $24.07 | 549,500 |
| 2021-11-12 | $25.20 | $25.73 | $24.98 | $25.47 | $24.21 | 666,272 |
| 2021-11-11 | $25.91 | $25.91 | $25.43 | $25.67 | $24.09 | 660,962 |
| 2021-11-10 | $26.21 | $26.41 | $25.54 | $25.94 | $24.34 | 357,612 |
| 2021-11-09 | $26.93 | $27.48 | $25.99 | $26.16 | $24.55 | 423,466 |
| 2021-11-08 | $26.93 | $27.54 | $26.36 | $27.01 | $25.35 | 836,442 |
| 2021-11-05 | $25.93 | $26.68 | $25.91 | $26.61 | $24.97 | 285,023 |
| 2021-11-04 | $26.14 | $26.14 | $25.37 | $25.57 | $24.00 | 973,808 |
| 2021-11-03 | $25.75 | $26.46 | $25.10 | $26.04 | $24.44 | 389,994 |
| 2021-11-02 | $26.71 | $27.29 | $25.89 | $26.00 | $24.40 | 427,087 |
| 2021-11-01 | $25.81 | $26.70 | $25.49 | $26.56 | $24.93 | 419,709 |
| 2021-10-29 | $27.29 | $27.72 | $25.51 | $26.11 | $24.50 | 1,910,489 |
| 2021-10-28 | $27.23 | $28.13 | $27.04 | $27.33 | $25.65 | 708,588 |
| 2021-10-27 | $27.20 | $27.65 | $27.00 | $27.34 | $25.66 | 307,433 |
| 2021-10-26 | $27.21 | $27.50 | $26.97 | $27.20 | $25.53 | 245,401 |
| 2021-10-25 | $27.03 | $27.99 | $26.95 | $27.27 | $25.59 | 417,121 |
| 2021-10-22 | $26.65 | $27.17 | $26.52 | $26.92 | $25.26 | 705,600 |
| 2021-10-21 | $26.58 | $26.87 | $26.25 | $26.71 | $25.07 | 418,796 |
| 2021-10-20 | $25.90 | $26.83 | $25.88 | $26.40 | $24.78 | 486,260 |
| 2021-10-19 | $26.10 | $26.33 | $25.52 | $25.95 | $24.35 | 313,363 |
| 2021-10-18 | $25.82 | $26.42 | $25.38 | $25.74 | $24.16 | 271,410 |
| 2021-10-15 | $25.44 | $25.86 | $25.29 | $25.68 | $24.10 | 260,073 |
| 2021-10-14 | $26.09 | $26.19 | $25.18 | $25.24 | $23.69 | 918,597 |
| 2021-10-13 | $25.61 | $26.29 | $25.60 | $25.73 | $24.15 | 479,593 |
| 2021-10-12 | $26.25 | $26.51 | $25.59 | $25.79 | $24.20 | 382,034 |
| 2021-10-11 | $25.44 | $26.49 | $25.44 | $26.28 | $24.66 | 666,476 |
| 2021-10-08 | $24.30 | $25.43 | $24.30 | $25.30 | $23.74 | 391,844 |
| 2021-10-07 | $24.80 | $24.99 | $23.81 | $24.36 | $22.86 | 1,202,325 |
| 2021-10-06 | $25.00 | $25.25 | $24.22 | $24.62 | $23.10 | 1,090,629 |
| 2021-10-05 | $26.18 | $26.23 | $25.21 | $25.30 | $23.74 | 837,877 |
| 2021-10-04 | $25.39 | $26.16 | $25.21 | $26.08 | $24.47 | 843,749 |
| 2021-10-01 | $25.28 | $25.94 | $25.27 | $25.50 | $23.93 | 474,049 |
| 2021-09-30 | $25.08 | $25.62 | $24.89 | $25.38 | $23.82 | 480,020 |
| 2021-09-29 | $25.25 | $25.48 | $24.23 | $25.03 | $23.49 | 1,072,155 |
| 2021-09-28 | $25.66 | $25.77 | $25.21 | $25.24 | $23.69 | 283,634 |
| 2021-09-27 | $25.31 | $25.90 | $25.25 | $25.50 | $23.93 | 414,436 |
| 2021-09-24 | $25.24 | $25.56 | $25.09 | $25.43 | $23.86 | 143,660 |
| 2021-09-23 | $23.95 | $25.47 | $23.80 | $25.21 | $23.66 | 756,349 |
| 2021-09-22 | $24.25 | $24.90 | $23.89 | $23.94 | $22.47 | 993,418 |
| 2021-09-21 | $25.03 | $25.17 | $23.91 | $24.15 | $22.66 | 744,384 |
| 2021-09-20 | $24.67 | $25.01 | $24.37 | $25.00 | $23.46 | 431,628 |
| 2021-09-17 | $25.19 | $25.25 | $24.73 | $25.14 | $23.59 | 384,253 |
| 2021-09-16 | $25.10 | $25.34 | $24.90 | $25.23 | $23.68 | 506,347 |
| 2021-09-15 | $25.38 | $25.41 | $24.69 | $25.16 | $23.61 | 1,023,115 |
| 2021-09-14 | $25.05 | $25.20 | $24.69 | $24.88 | $23.35 | 1,677,967 |
| 2021-09-13 | $25.50 | $25.60 | $24.66 | $25.04 | $23.50 | 1,211,681 |
| 2021-09-10 | $25.80 | $26.01 | $25.21 | $25.51 | $23.94 | 5,671,388 |
| 2021-09-09 | $24.43 | $26.26 | $22.90 | $26.12 | $24.51 | 2,509,506 |
| 2021-09-08 | $26.95 | $27.28 | $24.47 | $25.50 | $23.93 | 868,005 |
| 2021-09-07 | $27.88 | $28.18 | $26.96 | $27.10 | $25.43 | 181,440 |
| 2021-09-03 | $28.01 | $28.45 | $27.77 | $27.95 | $26.23 | 204,672 |
| 2021-09-02 | $27.68 | $28.25 | $27.35 | $28.09 | $26.36 | 282,531 |
| 2021-09-01 | $26.98 | $27.81 | $26.77 | $27.56 | $25.86 | 555,227 |
| 2021-08-31 | $27.39 | $27.63 | $26.55 | $26.98 | $25.32 | 503,903 |
| 2021-08-30 | $28.37 | $28.41 | $27.45 | $27.51 | $25.82 | 224,209 |
| 2021-08-27 | $27.92 | $28.56 | $27.92 | $28.23 | $26.49 | 154,965 |
| 2021-08-26 | $27.95 | $28.23 | $27.77 | $27.95 | $26.23 | 149,132 |
| 2021-08-25 | $27.63 | $28.31 | $27.39 | $28.02 | $26.30 | 263,519 |
| 2021-08-24 | $27.39 | $28.17 | $27.39 | $27.55 | $25.85 | 271,324 |
| 2021-08-23 | $27.00 | $27.35 | $26.82 | $27.21 | $25.54 | 220,639 |
| 2021-08-20 | $26.38 | $27.17 | $26.38 | $26.92 | $25.26 | 259,420 |
| 2021-08-19 | $26.86 | $27.07 | $26.33 | $26.53 | $24.90 | 327,436 |
| 2021-08-18 | $27.34 | $27.48 | $27.05 | $27.13 | $25.46 | 153,244 |
| 2021-08-17 | $27.22 | $27.66 | $27.07 | $27.34 | $25.66 | 197,933 |
| 2021-08-16 | $27.31 | $27.68 | $26.95 | $27.41 | $25.72 | 616,564 |
| 2021-08-13 | $27.61 | $27.77 | $27.19 | $27.69 | $25.99 | 178,455 |
| 2021-08-12 | $28.91 | $29.00 | $27.91 | $28.00 | $25.97 | 156,388 |
| 2021-08-11 | $28.82 | $29.10 | $28.41 | $28.82 | $26.73 | 197,227 |
| 2021-08-10 | $27.96 | $28.89 | $27.83 | $28.84 | $26.75 | 211,231 |
| 2021-08-09 | $28.35 | $28.67 | $27.82 | $28.00 | $25.97 | 392,015 |
| 2021-08-06 | $27.60 | $28.51 | $27.38 | $28.37 | $26.31 | 413,876 |
| 2021-08-05 | $26.79 | $27.58 | $26.68 | $27.45 | $25.46 | 216,432 |
| 2021-08-04 | $27.05 | $27.26 | $26.37 | $26.79 | $24.85 | 588,318 |
| 2021-08-03 | $27.64 | $27.71 | $26.73 | $27.00 | $25.04 | 665,297 |
| 2021-08-02 | $28.63 | $29.36 | $27.51 | $27.58 | $25.58 | 489,561 |
| 2021-07-30 | $28.82 | $29.14 | $28.17 | $28.59 | $26.51 | 256,186 |
| 2021-07-29 | $29.25 | $29.75 | $27.53 | $28.98 | $26.88 | 887,297 |
| 2021-07-28 | $29.30 | $29.61 | $29.00 | $29.34 | $27.21 | 422,391 |
| 2021-07-27 | $29.21 | $29.71 | $28.76 | $28.99 | $26.89 | 371,605 |
| 2021-07-26 | $29.75 | $30.59 | $29.45 | $29.51 | $27.37 | 324,137 |
| 2021-07-23 | $31.07 | $31.09 | $29.96 | $29.96 | $27.79 | 170,418 |
| 2021-07-22 | $31.35 | $31.35 | $30.67 | $30.70 | $28.47 | 558,750 |
| 2021-07-21 | $30.49 | $31.22 | $30.48 | $31.01 | $28.76 | 761,981 |
| 2021-07-20 | $28.90 | $30.56 | $28.90 | $30.27 | $28.07 | 512,745 |
| 2021-07-19 | $29.69 | $30.08 | $28.20 | $28.96 | $26.86 | 1,241,208 |
| 2021-07-16 | $30.18 | $31.26 | $30.01 | $30.09 | $27.91 | 1,571,281 |
| 2021-07-15 | $31.50 | $31.80 | $29.84 | $29.97 | $27.79 | 991,810 |
| 2021-07-14 | $32.47 | $33.13 | $31.49 | $31.51 | $29.22 | 587,205 |
| 2021-07-13 | $32.31 | $32.61 | $31.86 | $31.96 | $29.64 | 316,571 |
| 2021-07-12 | $32.84 | $33.42 | $32.20 | $32.25 | $29.91 | 508,669 |
| 2021-07-09 | $32.58 | $33.16 | $32.58 | $32.90 | $30.51 | 281,714 |
| 2021-07-08 | $32.36 | $33.11 | $31.45 | $32.30 | $29.96 | 221,168 |
| 2021-07-07 | $33.00 | $33.36 | $32.71 | $32.85 | $30.47 | 190,136 |
| 2021-07-06 | $33.04 | $33.25 | $32.64 | $33.07 | $30.67 | 129,700 |
| 2021-07-02 | $33.42 | $33.42 | $32.91 | $33.23 | $30.82 | 217,451 |
| 2021-07-01 | $33.68 | $33.80 | $32.88 | $33.36 | $30.94 | 219,948 |
| 2021-06-30 | $32.95 | $34.00 | $32.77 | $33.55 | $31.11 | 249,572 |
| 2021-06-29 | $33.13 | $33.33 | $32.64 | $32.90 | $30.51 | 500,039 |
| 2021-06-28 | $34.12 | $34.12 | $32.90 | $33.20 | $30.79 | 257,083 |
| 2021-06-25 | $34.34 | $34.65 | $33.89 | $34.19 | $31.71 | 300,739 |
| 2021-06-24 | $34.20 | $34.24 | $33.52 | $34.11 | $31.63 | 99,539 |
| 2021-06-23 | $34.55 | $34.73 | $33.73 | $34.07 | $31.60 | 189,231 |
| 2021-06-22 | $34.66 | $34.79 | $34.10 | $34.57 | $32.06 | 1,041,472 |
| 2021-06-21 | $33.19 | $34.68 | $33.19 | $34.50 | $32.00 | 1,146,081 |
| 2021-06-18 | $32.65 | $33.22 | $32.39 | $33.19 | $30.78 | 233,133 |
| 2021-06-17 | $32.25 | $33.11 | $31.80 | $32.99 | $30.60 | 484,233 |
| 2021-06-16 | $32.00 | $32.21 | $31.56 | $32.20 | $29.86 | 640,703 |
| 2021-06-15 | $30.86 | $31.57 | $30.20 | $31.47 | $29.19 | 313,082 |
| 2021-06-14 | $31.04 | $31.26 | $29.98 | $30.88 | $28.64 | 319,386 |
| 2021-06-11 | $31.18 | $31.33 | $30.58 | $31.04 | $28.79 | 245,686 |
| 2021-06-10 | $30.14 | $31.23 | $29.81 | $30.98 | $28.73 | 236,555 |
| 2021-06-09 | $30.97 | $30.97 | $29.74 | $30.01 | $27.83 | 414,574 |
| 2021-06-08 | $30.43 | $31.95 | $30.20 | $30.48 | $28.27 | 653,566 |
| 2021-06-07 | $28.88 | $30.21 | $28.32 | $29.91 | $27.74 | 954,072 |
| 2021-06-04 | $28.11 | $28.94 | $27.79 | $28.89 | $26.79 | 298,395 |
| 2021-06-03 | $28.00 | $28.44 | $27.60 | $28.09 | $26.05 | 180,365 |
| 2021-06-02 | $28.98 | $29.26 | $28.02 | $28.16 | $26.12 | 229,477 |
| 2021-06-01 | $29.38 | $29.67 | $28.90 | $28.90 | $26.80 | 387,184 |
| 2021-05-28 | $29.53 | $29.60 | $29.01 | $29.24 | $27.12 | 73,101 |
| 2021-05-27 | $29.43 | $29.70 | $29.21 | $29.38 | $27.25 | 234,259 |
| 2021-05-26 | $28.60 | $29.26 | $28.14 | $29.16 | $27.04 | 152,289 |
| 2021-05-25 | $28.76 | $29.09 | $28.34 | $28.53 | $26.46 | 228,651 |
| 2021-05-24 | $29.27 | $29.45 | $28.47 | $28.54 | $26.47 | 272,293 |
| 2021-05-21 | $28.46 | $29.70 | $28.41 | $29.00 | $26.89 | 609,748 |
| 2021-05-20 | $27.05 | $28.47 | $26.54 | $28.24 | $26.19 | 359,503 |
| 2021-05-19 | $27.01 | $27.40 | $26.35 | $26.96 | $25.00 | 251,790 |
| 2021-05-18 | $27.42 | $27.45 | $27.02 | $27.28 | $25.30 | 111,973 |
| 2021-05-17 | $26.94 | $27.53 | $26.40 | $27.40 | $25.41 | 207,505 |
| 2021-05-14 | $27.13 | $27.52 | $27.01 | $27.34 | $25.36 | 441,379 |
| 2021-05-13 | $26.75 | $27.46 | $26.39 | $26.99 | $25.03 | 197,537 |
| 2021-05-12 | $28.38 | $28.62 | $27.04 | $27.14 | $24.87 | 614,427 |
| 2021-05-11 | $28.00 | $28.79 | $28.00 | $28.41 | $26.03 | 290,633 |
| 2021-05-10 | $28.57 | $28.78 | $28.21 | $28.50 | $26.11 | 242,343 |
| 2021-05-07 | $28.00 | $28.91 | $28.00 | $28.42 | $26.04 | 246,508 |
| 2021-05-06 | $27.57 | $27.86 | $26.73 | $27.86 | $25.53 | 1,102,850 |
| 2021-05-05 | $27.50 | $27.78 | $27.44 | $27.65 | $25.33 | 256,784 |
| 2021-05-04 | $27.50 | $27.97 | $26.61 | $27.35 | $25.06 | 510,147 |
| 2021-05-03 | $28.60 | $28.80 | $27.38 | $27.59 | $25.28 | 669,064 |
| 2021-04-30 | $29.29 | $30.41 | $28.07 | $28.24 | $25.87 | 574,134 |
| 2021-04-29 | $30.00 | $30.10 | $29.24 | $29.93 | $27.42 | 328,950 |
| 2021-04-28 | $29.65 | $30.32 | $29.50 | $29.95 | $27.44 | 260,205 |
| 2021-04-27 | $29.10 | $29.82 | $28.76 | $29.53 | $27.06 | 1,867,943 |
| 2021-04-26 | $29.00 | $29.89 | $28.84 | $29.49 | $27.02 | 540,310 |
| 2021-04-23 | $28.96 | $29.33 | $28.69 | $28.80 | $26.39 | 264,339 |
| 2021-04-22 | $28.86 | $29.35 | $28.44 | $28.71 | $26.30 | 327,359 |
| 2021-04-21 | $27.34 | $28.88 | $27.24 | $28.81 | $26.40 | 333,401 |
| 2021-04-20 | $27.37 | $27.79 | $27.02 | $27.61 | $25.30 | 440,204 |
| 2021-04-19 | $27.21 | $27.95 | $27.21 | $27.53 | $25.22 | 574,308 |
| 2021-04-16 | $28.61 | $28.73 | $27.20 | $27.20 | $24.92 | 1,330,476 |
| 2021-04-15 | $28.63 | $28.72 | $27.79 | $28.50 | $26.11 | 508,855 |
| 2021-04-14 | $28.06 | $28.86 | $27.99 | $28.25 | $25.88 | 1,301,300 |
| 2021-04-13 | $27.61 | $28.10 | $27.04 | $28.08 | $25.73 | 851,586 |
| 2021-04-12 | $28.70 | $28.70 | $27.23 | $27.76 | $25.43 | 354,117 |
| 2021-04-09 | $28.49 | $29.37 | $28.27 | $28.72 | $26.31 | 534,830 |
| 2021-04-08 | $28.22 | $28.68 | $27.42 | $28.58 | $26.19 | 307,772 |
| 2021-04-07 | $27.81 | $28.45 | $27.61 | $28.19 | $25.83 | 230,096 |
| 2021-04-06 | $28.13 | $28.42 | $27.75 | $27.76 | $25.43 | 328,445 |
| 2021-04-05 | $28.27 | $28.53 | $27.55 | $28.40 | $26.02 | 407,508 |
| 2021-04-01 | $28.39 | $28.75 | $27.90 | $28.27 | $25.90 | 272,594 |
| 2021-03-31 | $28.10 | $28.70 | $28.10 | $28.19 | $25.83 | 387,047 |
| 2021-03-30 | $27.84 | $28.44 | $27.50 | $27.97 | $25.63 | 147,916 |
| 2021-03-29 | $29.40 | $29.63 | $27.74 | $27.90 | $25.56 | 645,648 |
| 2021-03-26 | $28.50 | $29.39 | $28.14 | $29.24 | $26.79 | 438,252 |
| 2021-03-25 | $27.81 | $28.66 | $27.19 | $28.40 | $26.02 | 284,503 |
| 2021-03-24 | $27.20 | $28.29 | $27.20 | $27.94 | $25.60 | 526,710 |
| 2021-03-23 | $27.96 | $28.00 | $26.70 | $27.00 | $24.74 | 486,450 |
| 2021-03-22 | $28.98 | $28.98 | $28.10 | $28.27 | $25.90 | 514,202 |
| 2021-03-19 | $29.34 | $30.02 | $28.74 | $29.05 | $26.62 | 494,769 |
| 2021-03-18 | $30.10 | $31.00 | $29.24 | $29.50 | $27.03 | 350,923 |
| 2021-03-17 | $29.74 | $30.43 | $29.59 | $30.20 | $27.67 | 580,804 |
| 2021-03-16 | $30.17 | $30.19 | $29.40 | $29.80 | $27.30 | 461,009 |
| 2021-03-15 | $30.55 | $30.79 | $29.65 | $30.29 | $27.75 | 354,994 |
| 2021-03-12 | $30.90 | $31.33 | $30.41 | $30.79 | $28.21 | 397,219 |
| 2021-03-11 | $31.18 | $31.68 | $30.48 | $31.15 | $28.54 | 749,113 |
| 2021-03-10 | $31.17 | $31.70 | $30.41 | $31.64 | $28.68 | 2,253,846 |
| 2021-03-09 | $31.23 | $31.70 | $30.78 | $31.17 | $28.26 | 217,734 |
| 2021-03-08 | $30.81 | $31.81 | $30.81 | $31.35 | $28.42 | 569,244 |
| 2021-03-05 | $29.89 | $31.06 | $29.50 | $30.70 | $27.83 | 785,899 |
| 2021-03-04 | $29.36 | $30.23 | $28.73 | $29.21 | $26.48 | 358,791 |
| 2021-03-03 | $28.36 | $29.74 | $28.36 | $29.59 | $26.83 | 562,348 |
| 2021-03-02 | $28.07 | $28.75 | $27.63 | $28.49 | $25.83 | 732,609 |
| 2021-03-01 | $27.32 | $28.10 | $27.03 | $27.79 | $25.19 | 623,814 |
| 2021-02-26 | $26.15 | $27.44 | $25.82 | $26.73 | $24.23 | 1,427,522 |
| 2021-02-25 | $26.66 | $26.98 | $25.76 | $25.83 | $23.42 | 729,124 |
| 2021-02-24 | $27.19 | $27.35 | $26.79 | $26.94 | $24.42 | 513,611 |
| 2021-02-23 | $26.77 | $27.54 | $25.56 | $27.39 | $24.83 | 496,730 |
| 2021-02-22 | $26.77 | $27.13 | $26.39 | $26.47 | $24.00 | 282,600 |
| 2021-02-19 | $26.61 | $27.18 | $26.44 | $26.63 | $24.14 | 730,462 |
| 2021-02-18 | $26.02 | $26.72 | $24.90 | $26.59 | $24.11 | 783,961 |
| 2021-02-17 | $26.65 | $26.99 | $25.94 | $26.24 | $23.79 | 641,463 |
| 2021-02-16 | $27.86 | $27.90 | $26.48 | $26.71 | $24.22 | 632,446 |
| 2021-02-12 | $27.50 | $27.96 | $26.72 | $27.39 | $24.83 | 585,024 |
| 2021-02-11 | $27.41 | $27.97 | $26.93 | $27.55 | $24.98 | 1,346,034 |
| 2021-02-10 | $24.93 | $28.22 | $24.51 | $27.97 | $25.36 | 2,186,369 |
| 2021-02-09 | $24.05 | $24.30 | $23.66 | $24.20 | $21.94 | 516,357 |
| 2021-02-08 | $24.00 | $24.14 | $23.75 | $24.11 | $21.86 | 79,947 |
| 2021-02-05 | $23.30 | $24.18 | $23.27 | $23.85 | $21.62 | 209,986 |
| 2021-02-04 | $23.20 | $23.30 | $22.69 | $23.26 | $21.09 | 132,968 |
| 2021-02-03 | $22.75 | $23.22 | $22.63 | $23.16 | $21.00 | 206,879 |
| 2021-02-02 | $22.73 | $22.99 | $22.58 | $22.62 | $20.51 | 459,269 |
| 2021-02-01 | $22.54 | $22.77 | $21.89 | $22.57 | $20.46 | 497,210 |
| 2021-01-29 | $22.21 | $22.31 | $21.79 | $22.10 | $20.04 | 334,051 |
| 2021-01-28 | $22.86 | $23.00 | $21.91 | $22.12 | $20.05 | 321,196 |
| 2021-01-27 | $22.25 | $23.19 | $20.40 | $22.74 | $20.62 | 649,563 |
| 2021-01-26 | $23.53 | $23.55 | $22.42 | $22.83 | $20.70 | 439,535 |
| 2021-01-25 | $23.69 | $23.76 | $23.20 | $23.41 | $21.22 | 210,775 |
| 2021-01-22 | $23.50 | $23.85 | $22.95 | $23.74 | $21.52 | 238,586 |
| 2021-01-21 | $23.59 | $23.75 | $23.32 | $23.60 | $21.40 | 363,117 |
| 2021-01-20 | $24.11 | $24.25 | $23.63 | $23.67 | $21.46 | 642,164 |
| 2021-01-19 | $23.55 | $24.25 | $23.41 | $24.20 | $21.94 | 600,787 |
| 2021-01-15 | $23.49 | $23.73 | $23.14 | $23.60 | $21.40 | 291,529 |
| 2021-01-14 | $23.12 | $23.69 | $23.09 | $23.55 | $21.35 | 400,115 |
| 2021-01-13 | $22.45 | $23.25 | $22.32 | $23.00 | $20.85 | 337,416 |
| 2021-01-12 | $21.98 | $22.60 | $21.85 | $22.48 | $20.38 | 207,177 |
| 2021-01-11 | $21.52 | $22.20 | $21.49 | $21.98 | $19.93 | 256,545 |
| 2021-01-08 | $22.77 | $22.90 | $21.40 | $21.89 | $19.85 | 595,298 |
| 2021-01-07 | $23.00 | $23.00 | $22.31 | $22.65 | $20.53 | 241,836 |
| 2021-01-06 | $22.75 | $23.00 | $22.34 | $22.78 | $20.65 | 642,623 |
| 2021-01-05 | $22.88 | $23.15 | $22.57 | $22.69 | $20.57 | 257,797 |
| 2021-01-04 | $23.46 | $23.46 | $22.25 | $22.75 | $20.63 | 486,722 |
| 2020-12-31 | $22.87 | $23.49 | $22.51 | $23.46 | $21.27 | 444,797 |
| 2020-12-30 | $22.52 | $22.87 | $22.34 | $22.84 | $20.71 | 203,588 |
| 2020-12-29 | $23.03 | $23.03 | $22.15 | $22.51 | $20.41 | 150,698 |
| 2020-12-28 | $23.25 | $23.49 | $22.63 | $22.92 | $20.78 | 378,362 |
| 2020-12-24 | $23.01 | $23.26 | $22.65 | $23.19 | $21.02 | 65,658 |
| 2020-12-23 | $22.67 | $23.30 | $22.61 | $23.00 | $20.85 | 247,215 |
| 2020-12-22 | $22.55 | $22.95 | $22.33 | $22.60 | $20.49 | 289,043 |
| 2020-12-21 | $22.50 | $22.82 | $22.07 | $22.60 | $20.49 | 320,055 |
| 2020-12-18 | $23.13 | $23.29 | $22.59 | $22.87 | $20.73 | 222,552 |
| 2020-12-17 | $22.95 | $23.29 | $22.62 | $23.13 | $20.97 | 194,457 |
| 2020-12-16 | $23.25 | $23.25 | $22.52 | $23.05 | $20.90 | 253,826 |
| 2020-12-15 | $22.94 | $23.40 | $22.80 | $23.25 | $21.08 | 292,769 |
| 2020-12-14 | $22.95 | $23.34 | $22.71 | $22.82 | $20.69 | 307,589 |
| 2020-12-11 | $23.00 | $23.19 | $22.69 | $22.91 | $20.77 | 268,258 |
| 2020-12-10 | $22.77 | $23.40 | $22.40 | $23.21 | $21.04 | 326,876 |
| 2020-12-09 | $23.03 | $23.25 | $22.68 | $22.98 | $20.83 | 390,174 |
| 2020-12-08 | $22.76 | $23.14 | $22.76 | $23.00 | $20.85 | 414,289 |
| 2020-12-07 | $23.05 | $23.25 | $22.46 | $23.00 | $20.85 | 1,174,607 |
| 2020-12-04 | $21.89 | $23.12 | $21.63 | $23.05 | $20.90 | 1,555,984 |
| 2020-12-03 | $21.39 | $21.58 | $21.18 | $21.40 | $19.40 | 418,532 |
| 2020-12-02 | $21.54 | $21.68 | $21.18 | $21.38 | $19.38 | 1,032,567 |
| 2020-12-01 | $21.10 | $21.86 | $21.10 | $21.75 | $19.72 | 662,316 |
| 2020-11-30 | $21.23 | $21.30 | $20.31 | $20.87 | $18.92 | 725,078 |
| 2020-11-27 | $21.00 | $21.33 | $20.84 | $21.23 | $19.25 | 442,681 |
| 2020-11-25 | $21.17 | $21.27 | $20.81 | $21.15 | $19.17 | 999,676 |
| 2020-11-24 | $20.95 | $21.37 | $20.67 | $21.37 | $19.37 | 1,713,752 |
| 2020-11-23 | $20.25 | $21.11 | $20.13 | $20.95 | $18.99 | 1,689,050 |
| 2020-11-20 | $19.99 | $20.31 | $19.47 | $19.99 | $18.12 | 1,465,685 |
| 2020-11-19 | $20.22 | $20.52 | $19.83 | $20.02 | $18.15 | 862,645 |
| 2020-11-18 | $19.30 | $20.72 | $19.22 | $20.30 | $18.40 | 1,888,799 |
| 2020-11-17 | $18.19 | $19.35 | $17.91 | $19.26 | $17.46 | 671,633 |
| 2020-11-16 | $17.49 | $18.33 | $17.45 | $18.27 | $16.56 | 970,680 |
| 2020-11-13 | $17.11 | $17.33 | $16.89 | $17.28 | $15.67 | 326,620 |
| 2020-11-12 | $17.80 | $17.80 | $17.01 | $17.39 | $15.47 | 641,522 |
| 2020-11-11 | $18.00 | $18.00 | $17.50 | $17.75 | $15.79 | 439,369 |
| 2020-11-10 | $18.00 | $18.26 | $17.66 | $17.88 | $15.91 | 419,330 |
| 2020-11-09 | $18.00 | $18.10 | $17.31 | $17.98 | $16.00 | 606,436 |
| 2020-11-06 | $17.00 | $17.00 | $16.46 | $16.52 | $14.70 | 276,303 |
| 2020-11-05 | $16.71 | $17.09 | $16.42 | $16.99 | $15.11 | 332,675 |
| 2020-11-04 | $15.87 | $16.64 | $15.31 | $16.56 | $14.73 | 377,229 |
| 2020-11-03 | $16.39 | $16.39 | $15.65 | $15.94 | $14.18 | 443,492 |
| 2020-11-02 | $16.01 | $16.32 | $15.82 | $16.09 | $14.31 | 665,835 |
| 2020-10-30 | $16.46 | $16.75 | $15.63 | $15.74 | $14.00 | 682,619 |
| 2020-10-29 | $16.50 | $16.82 | $16.13 | $16.62 | $14.79 | 243,311 |
| 2020-10-28 | $16.87 | $16.95 | $15.91 | $16.43 | $14.62 | 396,890 |
| 2020-10-27 | $17.38 | $17.42 | $17.05 | $17.30 | $15.39 | 267,741 |
| 2020-10-26 | $18.00 | $18.12 | $17.00 | $17.26 | $15.35 | 336,005 |
| 2020-10-23 | $17.57 | $18.24 | $17.42 | $18.23 | $16.22 | 757,479 |
| 2020-10-22 | $16.35 | $17.23 | $16.35 | $17.18 | $15.28 | 221,226 |
| 2020-10-21 | $16.80 | $16.83 | $16.32 | $16.35 | $14.55 | 217,550 |
| 2020-10-20 | $16.84 | $17.06 | $16.58 | $16.75 | $14.90 | 315,662 |
| 2020-10-19 | $16.98 | $17.28 | $16.37 | $16.39 | $14.58 | 228,056 |
| 2020-10-16 | $17.09 | $17.16 | $16.84 | $16.96 | $15.09 | 155,742 |
| 2020-10-15 | $17.00 | $17.37 | $16.83 | $17.01 | $15.13 | 255,063 |
| 2020-10-14 | $17.16 | $17.50 | $17.16 | $17.16 | $15.27 | 147,263 |
| 2020-10-13 | $17.11 | $17.53 | $17.07 | $17.25 | $15.35 | 228,215 |
| 2020-10-12 | $17.51 | $17.63 | $17.09 | $17.26 | $15.35 | 227,334 |
| 2020-10-09 | $17.75 | $17.87 | $17.41 | $17.46 | $15.53 | 299,008 |
| 2020-10-08 | $17.60 | $17.87 | $17.38 | $17.77 | $15.81 | 481,960 |
| 2020-10-07 | $17.49 | $17.73 | $17.35 | $17.44 | $15.51 | 460,028 |
| 2020-10-06 | $17.65 | $17.73 | $16.99 | $17.16 | $15.27 | 700,965 |
| 2020-10-05 | $17.57 | $17.93 | $17.34 | $17.43 | $15.51 | 165,359 |
| 2020-10-02 | $17.35 | $17.93 | $17.16 | $17.41 | $15.49 | 365,011 |
| 2020-10-01 | $17.16 | $17.93 | $17.09 | $17.90 | $15.92 | 870,213 |
| 2020-09-30 | $17.20 | $17.30 | $16.80 | $17.13 | $15.24 | 656,746 |
| 2020-09-29 | $16.57 | $17.14 | $16.31 | $17.06 | $15.18 | 582,925 |
| 2020-09-28 | $16.35 | $16.74 | $16.35 | $16.53 | $14.71 | 168,650 |
| 2020-09-25 | $15.48 | $16.22 | $15.48 | $16.08 | $14.30 | 106,540 |
| 2020-09-24 | $15.68 | $15.99 | $15.25 | $15.64 | $13.91 | 160,635 |
| 2020-09-23 | $16.13 | $16.35 | $15.63 | $15.69 | $13.96 | 230,770 |
| 2020-09-22 | $16.17 | $16.34 | $15.93 | $16.14 | $14.36 | 87,017 |
| 2020-09-21 | $16.25 | $16.28 | $15.70 | $16.08 | $14.30 | 213,063 |
| 2020-09-18 | $16.81 | $16.88 | $16.55 | $16.64 | $14.80 | 107,005 |
| 2020-09-17 | $16.75 | $17.14 | $16.64 | $16.87 | $15.01 | 157,488 |
| 2020-09-16 | $16.42 | $16.99 | $16.34 | $16.94 | $15.07 | 278,278 |
| 2020-09-15 | $16.53 | $16.58 | $16.25 | $16.42 | $14.61 | 246,595 |
| 2020-09-14 | $16.00 | $16.68 | $16.00 | $16.45 | $14.63 | 222,174 |
| 2020-09-11 | $15.96 | $16.20 | $15.84 | $15.98 | $14.22 | 177,418 |
| 2020-09-10 | $16.18 | $16.48 | $16.00 | $16.00 | $14.23 | 178,615 |
| 2020-09-09 | $15.79 | $16.22 | $15.66 | $16.15 | $14.37 | 180,507 |
| 2020-09-08 | $15.50 | $15.81 | $15.25 | $15.64 | $13.91 | 177,412 |
| 2020-09-04 | $15.44 | $15.82 | $15.04 | $15.54 | $13.82 | 245,188 |
| 2020-09-03 | $16.08 | $16.39 | $15.43 | $15.61 | $13.89 | 364,967 |
| 2020-09-02 | $16.11 | $16.16 | $15.71 | $16.00 | $14.23 | 328,993 |
| 2020-09-01 | $15.88 | $16.29 | $15.75 | $16.15 | $14.37 | 433,596 |
| 2020-08-31 | $16.15 | $16.15 | $15.69 | $15.85 | $14.10 | 198,912 |
| 2020-08-28 | $16.12 | $16.26 | $15.88 | $16.03 | $14.26 | 359,878 |
| 2020-08-27 | $16.00 | $16.41 | $15.98 | $16.04 | $14.27 | 281,974 |
| 2020-08-26 | $16.57 | $16.57 | $16.00 | $16.10 | $14.32 | 295,442 |
| 2020-08-25 | $16.99 | $17.05 | $16.45 | $16.62 | $14.79 | 197,069 |
| 2020-08-24 | $16.69 | $16.96 | $16.62 | $16.92 | $15.05 | 155,501 |
| 2020-08-21 | $16.57 | $16.84 | $16.33 | $16.59 | $14.76 | 158,800 |
| 2020-08-20 | $16.57 | $16.85 | $16.32 | $16.75 | $14.90 | 136,426 |
| 2020-08-19 | $16.72 | $17.05 | $16.55 | $16.72 | $14.87 | 85,734 |
| 2020-08-18 | $16.77 | $16.97 | $16.62 | $16.63 | $14.79 | 146,516 |
| 2020-08-17 | $17.24 | $17.29 | $16.63 | $16.77 | $14.92 | 293,347 |
| 2020-08-14 | $16.70 | $17.28 | $16.54 | $17.27 | $15.36 | 252,082 |
| 2020-08-13 | $17.20 | $17.50 | $16.94 | $16.98 | $14.82 | 316,714 |
| 2020-08-12 | $17.15 | $17.44 | $16.92 | $17.06 | $14.89 | 305,231 |
| 2020-08-11 | $17.25 | $17.38 | $16.85 | $16.95 | $14.80 | 414,033 |
| 2020-08-10 | $17.00 | $17.24 | $16.83 | $16.93 | $14.78 | 295,937 |
| 2020-08-07 | $16.97 | $17.17 | $16.54 | $16.90 | $14.75 | 439,469 |
| 2020-08-06 | $15.72 | $17.04 | $15.66 | $16.83 | $14.69 | 1,204,118 |
| 2020-08-05 | $15.00 | $15.73 | $15.00 | $15.72 | $13.72 | 303,953 |
| 2020-08-04 | $15.01 | $15.25 | $14.92 | $15.00 | $13.09 | 387,440 |
| 2020-08-03 | $14.97 | $15.19 | $14.82 | $14.89 | $13.00 | 356,036 |
| 2020-07-31 | $14.90 | $15.70 | $14.90 | $15.10 | $13.18 | 1,061,456 |
| 2020-07-30 | $14.61 | $15.15 | $14.34 | $15.10 | $13.18 | 457,601 |
| 2020-07-29 | $14.68 | $15.00 | $14.61 | $14.86 | $12.97 | 386,718 |
| 2020-07-28 | $14.62 | $14.97 | $14.44 | $14.49 | $12.65 | 262,826 |
| 2020-07-27 | $14.68 | $14.89 | $14.61 | $14.75 | $12.88 | 196,669 |
| 2020-07-24 | $14.85 | $14.99 | $14.48 | $14.68 | $12.81 | 323,759 |
| 2020-07-23 | $14.85 | $15.28 | $14.80 | $15.00 | $13.09 | 516,883 |
| 2020-07-22 | $15.07 | $15.25 | $14.72 | $15.01 | $13.10 | 350,862 |
| 2020-07-21 | $14.93 | $15.43 | $14.87 | $15.03 | $13.12 | 1,652,238 |
| 2020-07-20 | $14.68 | $14.84 | $14.26 | $14.70 | $12.83 | 629,490 |
| 2020-07-17 | $14.15 | $14.95 | $14.00 | $14.76 | $12.88 | 802,797 |
| 2020-07-16 | $13.77 | $13.81 | $13.55 | $13.78 | $12.03 | 278,639 |
| 2020-07-15 | $13.85 | $14.02 | $13.68 | $13.77 | $12.02 | 397,062 |
| 2020-07-14 | $13.39 | $13.69 | $13.26 | $13.60 | $11.87 | 595,115 |
| 2020-07-13 | $13.28 | $13.71 | $13.13 | $13.39 | $11.69 | 952,904 |
| 2020-07-10 | $12.81 | $13.52 | $12.79 | $13.27 | $11.58 | 349,223 |
| 2020-07-09 | $13.03 | $13.09 | $12.61 | $12.94 | $11.30 | 309,090 |
| 2020-07-08 | $12.75 | $13.19 | $12.69 | $13.13 | $11.46 | 316,971 |
| 2020-07-07 | $12.78 | $12.84 | $12.47 | $12.76 | $11.14 | 262,455 |
| 2020-07-06 | $12.95 | $13.10 | $12.75 | $12.94 | $11.30 | 446,508 |
| 2020-07-02 | $13.06 | $13.25 | $12.58 | $12.71 | $11.09 | 284,402 |
| 2020-07-01 | $12.99 | $13.20 | $12.40 | $12.72 | $11.10 | 231,688 |
| 2020-06-30 | $12.85 | $13.02 | $12.60 | $12.99 | $11.34 | 333,368 |
| 2020-06-29 | $12.27 | $12.88 | $12.17 | $12.87 | $11.23 | 437,211 |
| 2020-06-26 | $12.35 | $12.44 | $11.88 | $12.31 | $10.75 | 358,926 |
| 2020-06-25 | $11.15 | $12.33 | $11.02 | $12.33 | $10.76 | 465,839 |
| 2020-06-24 | $11.65 | $11.65 | $10.75 | $11.34 | $9.90 | 426,449 |
| 2020-06-23 | $11.90 | $12.11 | $11.68 | $11.86 | $10.35 | 301,532 |
| 2020-06-22 | $11.67 | $11.83 | $11.41 | $11.82 | $10.32 | 1,261,980 |
| 2020-06-19 | $12.04 | $12.09 | $11.53 | $11.66 | $10.18 | 895,961 |
| 2020-06-18 | $11.98 | $12.59 | $11.87 | $11.90 | $10.39 | 279,024 |
| 2020-06-17 | $12.49 | $12.49 | $11.89 | $12.18 | $10.63 | 368,086 |
| 2020-06-16 | $13.05 | $13.20 | $11.94 | $12.48 | $10.89 | 550,944 |
| 2020-06-15 | $11.62 | $12.48 | $11.46 | $12.38 | $10.81 | 413,242 |
| 2020-06-12 | $12.00 | $12.47 | $11.68 | $12.14 | $10.60 | 327,563 |
| 2020-06-11 | $11.63 | $12.39 | $11.33 | $11.44 | $9.99 | 473,086 |
| 2020-06-10 | $13.51 | $13.57 | $12.25 | $12.90 | $11.26 | 875,241 |
| 2020-06-09 | $13.95 | $14.09 | $13.30 | $13.68 | $11.94 | 502,130 |
| 2020-06-08 | $14.42 | $14.75 | $13.61 | $14.42 | $12.59 | 660,344 |
| 2020-06-05 | $13.69 | $14.41 | $13.41 | $14.10 | $12.31 | 1,071,220 |
| 2020-06-04 | $12.51 | $12.90 | $12.01 | $12.85 | $11.22 | 307,124 |
| 2020-06-03 | $11.30 | $12.51 | $11.20 | $12.40 | $10.82 | 844,922 |
| 2020-06-02 | $11.05 | $11.33 | $11.05 | $11.23 | $9.80 | 220,796 |
| 2020-06-01 | $11.20 | $11.31 | $10.98 | $11.02 | $9.62 | 382,550 |
| 2020-05-29 | $10.77 | $11.34 | $10.69 | $11.25 | $9.82 | 532,338 |
| 2020-05-28 | $11.66 | $11.68 | $11.07 | $11.12 | $9.71 | 269,423 |
| 2020-05-27 | $11.50 | $11.68 | $10.64 | $11.68 | $10.20 | 730,502 |
| 2020-05-26 | $10.55 | $11.23 | $10.36 | $11.19 | $9.77 | 1,058,280 |
| 2020-05-22 | $10.35 | $10.35 | $9.73 | $10.04 | $8.76 | 678,420 |
| 2020-05-21 | $9.84 | $10.41 | $9.72 | $10.36 | $9.04 | 764,763 |
| 2020-05-20 | $9.82 | $9.85 | $9.52 | $9.84 | $8.59 | 588,348 |
| 2020-05-19 | $9.60 | $9.87 | $9.29 | $9.34 | $8.15 | 463,403 |
| 2020-05-18 | $8.40 | $9.61 | $8.20 | $9.59 | $8.37 | 1,161,564 |
| 2020-05-15 | $7.96 | $8.64 | $7.80 | $8.20 | $7.16 | 703,926 |
| 2020-05-14 | $8.50 | $8.50 | $7.51 | $8.00 | $6.98 | 1,307,121 |
| 2020-05-13 | $9.50 | $9.57 | $8.55 | $8.82 | $7.39 | 1,281,570 |
| 2020-05-12 | $10.28 | $10.41 | $9.54 | $9.54 | $8.00 | 642,174 |
| 2020-05-11 | $10.59 | $10.60 | $10.00 | $10.16 | $8.52 | 715,275 |
| 2020-05-08 | $10.54 | $10.58 | $10.21 | $10.50 | $8.80 | 993,285 |
| 2020-05-07 | $10.30 | $10.54 | $9.97 | $10.22 | $8.57 | 592,733 |
| 2020-05-06 | $10.78 | $10.84 | $9.76 | $10.14 | $8.50 | 874,522 |
| 2020-05-05 | $10.53 | $11.00 | $10.50 | $10.66 | $8.94 | 514,795 |
| 2020-05-04 | $10.68 | $10.71 | $9.73 | $10.16 | $8.52 | 1,427,518 |
| 2020-05-01 | $11.13 | $11.28 | $10.08 | $11.04 | $9.26 | 1,418,879 |
| 2020-04-30 | $11.83 | $12.77 | $11.10 | $11.76 | $9.86 | 1,836,340 |
| 2020-04-29 | $11.03 | $11.54 | $10.85 | $11.37 | $9.53 | 977,620 |
| 2020-04-28 | $11.27 | $11.27 | $10.67 | $10.86 | $9.10 | 598,562 |
| 2020-04-27 | $10.50 | $11.07 | $10.33 | $10.99 | $9.21 | 486,806 |
| 2020-04-24 | $10.40 | $10.54 | $9.95 | $10.47 | $8.78 | 522,005 |
| 2020-04-23 | $9.92 | $10.46 | $9.78 | $10.33 | $8.66 | 487,727 |
| 2020-04-22 | $10.10 | $10.14 | $9.53 | $9.70 | $8.13 | 430,286 |
| 2020-04-21 | $9.45 | $10.06 | $9.40 | $9.83 | $8.24 | 334,874 |
| 2020-04-20 | $9.69 | $10.06 | $9.29 | $9.90 | $8.30 | 1,011,272 |
| 2020-04-17 | $9.71 | $10.15 | $9.52 | $9.77 | $8.19 | 838,879 |
| 2020-04-16 | $9.50 | $9.50 | $8.83 | $9.18 | $7.70 | 801,966 |
| 2020-04-15 | $9.20 | $9.35 | $8.86 | $9.26 | $7.76 | 599,751 |
| 2020-04-14 | $9.47 | $9.83 | $9.28 | $9.57 | $8.02 | 589,567 |
| 2020-04-13 | $10.47 | $10.59 | $8.98 | $9.06 | $7.60 | 843,922 |
| 2020-04-09 | $9.45 | $10.63 | $9.45 | $10.12 | $8.48 | 936,387 |
| 2020-04-08 | $9.00 | $9.35 | $9.00 | $9.09 | $7.62 | 611,306 |
| 2020-04-07 | $9.00 | $9.80 | $8.70 | $8.92 | $7.48 | 911,269 |
| 2020-04-06 | $9.00 | $9.73 | $8.45 | $8.83 | $7.40 | 1,780,273 |
| 2020-04-03 | $7.25 | $9.07 | $7.02 | $8.91 | $7.47 | 3,743,330 |
| 2020-04-02 | $6.49 | $7.33 | $6.46 | $7.13 | $5.98 | 638,468 |
| 2020-04-01 | $7.85 | $7.85 | $6.20 | $6.44 | $5.40 | 944,447 |
| 2020-03-31 | $8.10 | $8.39 | $7.34 | $8.20 | $6.87 | 678,990 |
| 2020-03-30 | $8.52 | $8.57 | $7.30 | $8.12 | $6.81 | 700,540 |
| 2020-03-27 | $8.79 | $8.87 | $8.20 | $8.53 | $7.15 | 640,274 |
| 2020-03-26 | $8.10 | $9.16 | $7.82 | $9.15 | $7.67 | 634,437 |
| 2020-03-25 | $7.13 | $8.65 | $6.39 | $8.08 | $6.77 | 921,996 |
| 2020-03-24 | $6.93 | $7.74 | $6.86 | $7.19 | $6.03 | 741,866 |
| 2020-03-23 | $7.33 | $7.33 | $6.12 | $6.43 | $5.39 | 817,687 |
| 2020-03-20 | $7.54 | $7.68 | $6.75 | $7.52 | $6.30 | 758,177 |
| 2020-03-19 | $5.71 | $7.82 | $5.21 | $7.67 | $6.43 | 1,666,015 |
| 2020-03-18 | $7.00 | $7.03 | $3.69 | $5.67 | $4.75 | 2,844,385 |
| 2020-03-17 | $8.71 | $8.71 | $6.69 | $7.19 | $6.03 | 1,574,154 |
| 2020-03-16 | $8.10 | $8.67 | $4.86 | $8.60 | $7.21 | 2,432,127 |
| 2020-03-13 | $11.12 | $11.50 | $9.59 | $9.78 | $8.20 | 859,883 |
| 2020-03-12 | $10.10 | $11.86 | $8.72 | $10.62 | $8.90 | 1,038,678 |
| 2020-03-11 | $14.25 | $14.40 | $11.73 | $12.60 | $10.24 | 1,093,436 |
| 2020-03-10 | $15.00 | $15.31 | $13.71 | $14.53 | $11.81 | 755,873 |
| 2020-03-09 | $15.95 | $16.09 | $14.14 | $14.26 | $11.59 | 533,162 |
| 2020-03-06 | $16.88 | $17.25 | $16.50 | $17.07 | $13.88 | 803,215 |
| 2020-03-05 | $18.17 | $18.23 | $17.38 | $17.41 | $14.16 | 501,656 |
| 2020-03-04 | $18.93 | $19.16 | $17.99 | $18.53 | $15.07 | 514,599 |
| 2020-03-03 | $19.25 | $19.57 | $18.45 | $18.50 | $15.04 | 769,908 |
| 2020-03-02 | $18.21 | $19.43 | $18.16 | $19.18 | $15.59 | 585,027 |
| 2020-02-28 | $17.68 | $18.35 | $17.30 | $18.08 | $14.70 | 1,349,250 |
| 2020-02-27 | $18.57 | $18.73 | $17.32 | $18.18 | $14.78 | 1,104,790 |
| 2020-02-26 | $19.02 | $19.37 | $18.86 | $18.90 | $15.37 | 904,691 |
| 2020-02-25 | $19.74 | $19.75 | $18.83 | $19.03 | $15.47 | 743,668 |
| 2020-02-24 | $19.54 | $19.72 | $18.94 | $19.65 | $15.98 | 853,129 |
| 2020-02-21 | $21.09 | $21.14 | $20.38 | $20.54 | $16.70 | 437,092 |
| 2020-02-20 | $21.50 | $21.53 | $20.91 | $21.09 | $17.15 | 358,779 |
| 2020-02-19 | $21.40 | $21.48 | $21.06 | $21.40 | $17.40 | 512,740 |
| 2020-02-18 | $21.13 | $21.73 | $20.82 | $21.29 | $17.31 | 1,135,852 |
| 2020-02-14 | $20.19 | $20.68 | $20.01 | $20.62 | $16.77 | 1,213,248 |
| 2020-02-13 | $19.63 | $20.41 | $19.63 | $20.09 | $16.33 | 854,425 |
| 2020-02-12 | $19.88 | $19.88 | $19.65 | $19.78 | $16.08 | 267,179 |
| 2020-02-11 | $19.95 | $19.95 | $19.67 | $19.82 | $16.12 | 296,433 |
| 2020-02-10 | $19.73 | $19.96 | $19.55 | $19.84 | $16.13 | 274,704 |
| 2020-02-07 | $19.88 | $19.88 | $19.46 | $19.73 | $16.04 | 158,690 |
| 2020-02-06 | $19.50 | $19.93 | $19.39 | $19.84 | $16.13 | 172,577 |
| 2020-02-05 | $19.39 | $19.60 | $19.29 | $19.42 | $15.79 | 170,099 |
| 2020-02-04 | $19.47 | $19.81 | $19.30 | $19.41 | $15.78 | 378,957 |
| 2020-02-03 | $19.48 | $19.48 | $19.25 | $19.34 | $15.72 | 177,273 |
| 2020-01-31 | $19.51 | $19.68 | $19.10 | $19.18 | $15.59 | 266,779 |
| 2020-01-30 | $19.70 | $19.75 | $19.35 | $19.49 | $15.85 | 183,111 |
| 2020-01-29 | $19.35 | $20.01 | $19.30 | $19.91 | $16.19 | 297,682 |
| 2020-01-28 | $19.39 | $19.52 | $19.10 | $19.25 | $15.65 | 398,386 |
| 2020-01-27 | $19.50 | $19.54 | $19.26 | $19.30 | $15.69 | 150,119 |
| 2020-01-24 | $19.95 | $19.95 | $19.60 | $19.66 | $15.99 | 246,201 |
| 2020-01-23 | $19.64 | $20.14 | $19.53 | $20.01 | $16.27 | 540,844 |
| 2020-01-22 | $19.21 | $19.27 | $18.97 | $19.14 | $15.56 | 129,513 |
| 2020-01-21 | $19.38 | $19.39 | $19.06 | $19.10 | $15.53 | 167,885 |
| 2020-01-17 | $19.14 | $19.47 | $19.05 | $19.38 | $15.76 | 166,985 |
| 2020-01-16 | $18.80 | $19.15 | $18.80 | $19.10 | $15.53 | 307,942 |
| 2020-01-15 | $18.90 | $18.98 | $18.64 | $18.83 | $15.31 | 408,913 |
| 2020-01-14 | $18.82 | $18.94 | $18.66 | $18.89 | $15.36 | 310,350 |
| 2020-01-13 | $19.08 | $19.08 | $18.83 | $18.95 | $15.41 | 267,266 |
| 2020-01-10 | $19.30 | $19.38 | $18.99 | $19.00 | $15.45 | 258,791 |
| 2020-01-09 | $19.65 | $19.75 | $19.22 | $19.25 | $15.65 | 213,778 |
| 2020-01-08 | $19.75 | $19.78 | $19.61 | $19.67 | $15.99 | 212,729 |
| 2020-01-07 | $19.62 | $19.78 | $19.62 | $19.70 | $16.02 | 287,194 |
| 2020-01-06 | $19.75 | $19.75 | $19.57 | $19.70 | $16.02 | 118,280 |
| 2020-01-03 | $19.44 | $19.88 | $19.36 | $19.88 | $16.16 | 150,045 |
| 2020-01-02 | $19.70 | $19.71 | $19.37 | $19.60 | $15.94 | 231,645 |
| 2019-12-31 | $19.77 | $19.80 | $19.39 | $19.54 | $15.89 | 127,580 |
| 2019-12-30 | $19.81 | $19.86 | $19.71 | $19.77 | $16.07 | 210,855 |
| 2019-12-27 | $20.00 | $20.23 | $19.75 | $19.78 | $16.08 | 127,008 |
| 2019-12-26 | $19.75 | $20.00 | $19.71 | $19.92 | $16.20 | 309,578 |
| 2019-12-24 | $20.01 | $20.01 | $19.73 | $19.75 | $16.06 | 121,501 |
| 2019-12-23 | $18.79 | $20.00 | $18.79 | $19.90 | $16.18 | 681,548 |
| 2019-12-20 | $18.92 | $19.04 | $18.85 | $18.89 | $15.36 | 126,313 |
| 2019-12-19 | $18.77 | $18.97 | $18.77 | $18.92 | $15.38 | 128,279 |
| 2019-12-18 | $18.95 | $19.07 | $18.75 | $18.77 | $15.26 | 180,778 |
| 2019-12-17 | $18.90 | $19.15 | $18.63 | $18.87 | $15.34 | 265,733 |
| 2019-12-16 | $18.99 | $19.00 | $18.86 | $18.94 | $15.40 | 216,870 |
| 2019-12-13 | $18.76 | $18.92 | $18.70 | $18.90 | $15.37 | 162,261 |
| 2019-12-12 | $18.73 | $18.93 | $18.73 | $18.77 | $15.26 | 214,669 |
| 2019-12-11 | $18.88 | $18.91 | $18.70 | $18.74 | $15.24 | 135,593 |
| 2019-12-10 | $18.89 | $19.00 | $18.87 | $18.94 | $15.40 | 207,342 |
| 2019-12-09 | $19.00 | $19.00 | $18.79 | $18.90 | $15.37 | 579,881 |
| 2019-12-06 | $18.70 | $19.01 | $18.69 | $18.98 | $15.43 | 465,969 |
| 2019-12-05 | $18.75 | $18.81 | $18.24 | $18.61 | $15.13 | 187,043 |
| 2019-12-04 | $18.30 | $18.71 | $18.25 | $18.70 | $15.20 | 426,518 |
| 2019-12-03 | $17.86 | $18.26 | $17.56 | $18.25 | $14.84 | 358,223 |
| 2019-12-02 | $18.23 | $18.26 | $17.78 | $17.88 | $14.54 | 496,952 |
| 2019-11-29 | $18.05 | $18.21 | $17.95 | $18.01 | $14.64 | 128,439 |
| 2019-11-27 | $17.83 | $18.12 | $17.73 | $18.05 | $14.68 | 414,102 |
| 2019-11-26 | $17.35 | $17.75 | $17.22 | $17.72 | $14.41 | 504,567 |
| 2019-11-25 | $16.88 | $17.01 | $16.78 | $17.01 | $13.83 | 356,407 |
| 2019-11-22 | $16.95 | $16.99 | $16.72 | $16.74 | $13.61 | 224,551 |
| 2019-11-21 | $16.77 | $16.99 | $16.71 | $16.81 | $13.67 | 229,239 |
| 2019-11-20 | $16.74 | $16.77 | $16.52 | $16.70 | $13.58 | 84,126 |
| 2019-11-19 | $16.60 | $16.89 | $16.55 | $16.72 | $13.59 | 286,378 |
| 2019-11-18 | $16.43 | $16.66 | $16.22 | $16.65 | $13.54 | 133,542 |
| 2019-11-15 | $16.36 | $16.55 | $16.34 | $16.48 | $13.40 | 194,620 |
| 2019-11-14 | $16.36 | $16.44 | $16.18 | $16.36 | $13.30 | 151,612 |
| 2019-11-13 | $16.75 | $16.80 | $16.61 | $16.69 | $13.30 | 97,787 |
| 2019-11-12 | $16.72 | $16.93 | $16.66 | $16.81 | $13.40 | 99,150 |
| 2019-11-11 | $16.58 | $16.75 | $16.46 | $16.70 | $13.31 | 97,696 |
| 2019-11-08 | $16.75 | $16.80 | $16.54 | $16.63 | $13.25 | 112,987 |
| 2019-11-07 | $16.78 | $16.97 | $16.73 | $16.80 | $13.39 | 128,870 |
| 2019-11-06 | $17.00 | $17.00 | $16.70 | $16.74 | $13.34 | 92,835 |
| 2019-11-05 | $17.00 | $17.11 | $16.84 | $16.87 | $13.45 | 171,723 |
| 2019-11-04 | $16.60 | $16.98 | $16.40 | $16.96 | $13.52 | 419,341 |
| 2019-11-01 | $16.40 | $16.88 | $16.01 | $16.32 | $13.01 | 405,489 |
| 2019-10-31 | $15.81 | $15.95 | $15.65 | $15.85 | $12.63 | 234,735 |
| 2019-10-30 | $15.60 | $15.81 | $15.50 | $15.78 | $12.58 | 66,772 |
| 2019-10-29 | $15.93 | $15.95 | $15.62 | $15.65 | $12.47 | 56,098 |
| 2019-10-28 | $16.05 | $16.12 | $15.90 | $15.98 | $12.74 | 156,317 |
| 2019-10-25 | $16.04 | $16.22 | $16.01 | $16.09 | $12.82 | 129,111 |
| 2019-10-24 | $16.10 | $16.12 | $15.95 | $16.03 | $12.78 | 86,972 |
| 2019-10-23 | $15.81 | $16.05 | $15.77 | $16.02 | $12.77 | 93,841 |
| 2019-10-22 | $15.86 | $15.96 | $15.84 | $15.90 | $12.67 | 52,590 |
| 2019-10-21 | $16.07 | $16.17 | $15.80 | $15.85 | $12.63 | 137,105 |
| 2019-10-18 | $15.47 | $16.13 | $15.47 | $16.11 | $12.84 | 143,597 |
| 2019-10-17 | $15.06 | $15.51 | $15.06 | $15.47 | $12.33 | 117,004 |
| 2019-10-16 | $15.12 | $15.25 | $15.05 | $15.12 | $12.05 | 64,164 |
| 2019-10-15 | $15.11 | $15.22 | $15.02 | $15.12 | $12.05 | 107,009 |
| 2019-10-14 | $15.05 | $15.19 | $15.03 | $15.16 | $12.08 | 42,389 |
| 2019-10-11 | $14.90 | $15.13 | $14.90 | $15.07 | $12.01 | 111,721 |
| 2019-10-10 | $15.07 | $15.12 | $14.90 | $15.05 | $11.99 | 80,631 |
| 2019-10-09 | $15.27 | $15.35 | $15.01 | $15.03 | $11.98 | 236,666 |
| 2019-10-08 | $14.94 | $15.26 | $14.84 | $15.25 | $12.15 | 88,920 |
| 2019-10-07 | $14.80 | $15.19 | $14.80 | $15.07 | $12.01 | 79,367 |
| 2019-10-04 | $14.78 | $14.90 | $14.70 | $14.82 | $11.81 | 116,762 |
| 2019-10-03 | $14.84 | $14.84 | $14.50 | $14.81 | $11.80 | 258,187 |
| 2019-10-02 | $14.92 | $14.95 | $14.76 | $14.77 | $11.77 | 92,098 |
| 2019-10-01 | $15.18 | $15.22 | $14.92 | $14.94 | $11.91 | 184,931 |
| 2019-09-30 | $15.30 | $15.30 | $15.15 | $15.15 | $12.07 | 150,659 |
| 2019-09-27 | $15.33 | $15.44 | $15.27 | $15.30 | $12.19 | 425,941 |
| 2019-09-26 | $15.30 | $15.57 | $15.28 | $15.40 | $12.27 | 186,715 |
| 2019-09-25 | $15.85 | $15.89 | $15.34 | $15.34 | $12.23 | 280,882 |
| 2019-09-24 | $15.93 | $15.98 | $15.80 | $15.83 | $12.62 | 120,728 |
| 2019-09-23 | $16.09 | $16.09 | $15.90 | $15.92 | $12.69 | 127,093 |
| 2019-09-20 | $16.10 | $16.27 | $16.00 | $16.10 | $12.83 | 223,545 |
| 2019-09-19 | $16.12 | $16.32 | $16.09 | $16.15 | $12.87 | 262,385 |
| 2019-09-18 | $15.98 | $16.18 | $15.92 | $16.07 | $12.81 | 236,126 |
| 2019-09-17 | $15.95 | $16.11 | $15.72 | $15.98 | $12.74 | 406,968 |
| 2019-09-16 | $15.97 | $16.10 | $15.82 | $15.95 | $12.71 | 351,793 |
| 2019-09-13 | $15.92 | $16.02 | $15.79 | $15.90 | $12.67 | 182,676 |
| 2019-09-12 | $16.08 | $16.17 | $15.89 | $15.90 | $12.67 | 283,054 |
| 2019-09-11 | $15.75 | $16.10 | $15.75 | $16.08 | $12.82 | 345,895 |
| 2019-09-10 | $15.30 | $15.54 | $15.27 | $15.53 | $12.38 | 288,465 |
| 2019-09-09 | $15.23 | $15.32 | $15.08 | $15.29 | $12.19 | 185,227 |
| 2019-09-06 | $15.00 | $15.23 | $15.00 | $15.14 | $12.07 | 166,218 |
| 2019-09-05 | $15.13 | $15.20 | $14.97 | $14.99 | $11.95 | 124,951 |
| 2019-09-04 | $14.91 | $15.05 | $14.89 | $14.94 | $11.91 | 93,581 |
| 2019-09-03 | $14.91 | $14.91 | $14.58 | $14.80 | $11.80 | 64,772 |
| 2019-08-30 | $14.89 | $15.00 | $14.80 | $14.91 | $11.88 | 166,565 |
| 2019-08-29 | $15.03 | $15.18 | $14.85 | $14.87 | $11.85 | 63,762 |
| 2019-08-28 | $14.99 | $15.05 | $14.94 | $14.94 | $11.91 | 70,545 |
| 2019-08-27 | $15.16 | $15.25 | $14.96 | $15.00 | $11.96 | 82,410 |
| 2019-08-26 | $15.04 | $15.05 | $14.96 | $15.00 | $11.96 | 58,663 |
| 2019-08-23 | $15.29 | $15.32 | $14.92 | $14.96 | $11.92 | 71,302 |
| 2019-08-22 | $15.37 | $15.37 | $15.18 | $15.25 | $12.15 | 99,319 |
| 2019-08-21 | $15.38 | $15.40 | $15.13 | $15.34 | $12.23 | 214,670 |
| 2019-08-20 | $14.99 | $15.17 | $14.99 | $15.11 | $12.04 | 57,572 |
| 2019-08-19 | $14.80 | $15.05 | $14.76 | $15.00 | $11.96 | 96,592 |
| 2019-08-16 | $14.74 | $14.86 | $14.62 | $14.79 | $11.79 | 42,063 |
| 2019-08-15 | $14.40 | $14.68 | $14.24 | $14.68 | $11.70 | 137,370 |
| 2019-08-14 | $15.00 | $15.00 | $14.69 | $14.73 | $11.48 | 103,074 |
| 2019-08-13 | $14.95 | $15.13 | $14.90 | $14.95 | $11.65 | 174,297 |
| 2019-08-12 | $15.25 | $15.32 | $14.94 | $14.98 | $11.68 | 56,685 |
| 2019-08-09 | $15.32 | $15.33 | $15.13 | $15.25 | $11.89 | 54,815 |
| 2019-08-08 | $15.26 | $15.53 | $15.25 | $15.33 | $11.95 | 114,957 |
| 2019-08-07 | $15.24 | $15.38 | $15.07 | $15.26 | $11.89 | 71,984 |
| 2019-08-06 | $15.27 | $15.49 | $15.12 | $15.25 | $11.89 | 102,309 |
| 2019-08-05 | $15.37 | $15.39 | $15.00 | $15.17 | $11.82 | 139,844 |
| 2019-08-02 | $15.54 | $15.76 | $15.34 | $15.54 | $12.11 | 242,624 |
| 2019-08-01 | $14.92 | $14.96 | $14.78 | $14.95 | $11.65 | 190,471 |
| 2019-07-31 | $14.96 | $15.01 | $14.90 | $14.96 | $11.66 | 144,038 |
| 2019-07-30 | $14.96 | $15.00 | $14.90 | $14.91 | $11.62 | 52,443 |
| 2019-07-29 | $14.97 | $15.03 | $14.88 | $14.98 | $11.68 | 180,148 |
| 2019-07-26 | $15.04 | $15.10 | $14.84 | $14.97 | $11.67 | 125,126 |
| 2019-07-25 | $15.08 | $15.24 | $14.85 | $15.00 | $11.69 | 134,661 |
| 2019-07-24 | $14.98 | $15.16 | $14.95 | $15.07 | $11.75 | 111,064 |
| 2019-07-23 | $15.07 | $15.10 | $14.90 | $15.00 | $11.69 | 298,706 |
| 2019-07-22 | $15.00 | $15.12 | $15.00 | $15.03 | $11.72 | 140,223 |
| 2019-07-19 | $15.14 | $15.26 | $14.99 | $15.00 | $11.69 | 134,623 |
| 2019-07-18 | $15.34 | $15.41 | $15.05 | $15.12 | $11.79 | 163,257 |
| 2019-07-17 | $15.41 | $15.47 | $15.08 | $15.26 | $11.89 | 180,266 |
| 2019-07-16 | $15.40 | $15.49 | $15.39 | $15.42 | $12.02 | 73,439 |
| 2019-07-15 | $15.48 | $15.50 | $15.40 | $15.42 | $12.02 | 50,710 |
| 2019-07-12 | $15.30 | $15.53 | $15.30 | $15.47 | $12.06 | 95,998 |
| 2019-07-11 | $15.24 | $15.30 | $15.11 | $15.23 | $11.87 | 98,192 |
| 2019-07-10 | $15.20 | $15.33 | $15.00 | $15.18 | $11.83 | 88,998 |
| 2019-07-09 | $15.04 | $15.28 | $15.00 | $15.16 | $11.82 | 160,124 |
| 2019-07-08 | $15.07 | $15.10 | $14.91 | $15.04 | $11.72 | 106,851 |
| 2019-07-05 | $15.07 | $15.18 | $15.01 | $15.10 | $11.77 | 70,935 |
| 2019-07-03 | $15.04 | $15.17 | $14.98 | $15.14 | $11.80 | 75,582 |
| 2019-07-02 | $15.02 | $15.15 | $14.87 | $15.05 | $11.73 | 201,540 |
| 2019-07-01 | $15.22 | $15.28 | $14.94 | $15.00 | $11.69 | 75,291 |
| 2019-06-28 | $15.29 | $15.35 | $15.08 | $15.10 | $11.77 | 49,498 |
| 2019-06-27 | $14.95 | $15.24 | $14.86 | $15.23 | $11.87 | 136,035 |
| 2019-06-26 | $14.78 | $15.02 | $14.74 | $14.98 | $11.68 | 92,633 |
| 2019-06-25 | $14.60 | $14.76 | $14.55 | $14.73 | $11.48 | 150,120 |
| 2019-06-24 | $14.60 | $14.77 | $14.60 | $14.61 | $11.39 | 114,186 |
| 2019-06-21 | $14.88 | $14.95 | $14.54 | $14.61 | $11.39 | 115,004 |
| 2019-06-20 | $14.92 | $14.96 | $14.82 | $14.86 | $11.58 | 60,283 |
| 2019-06-19 | $15.00 | $15.24 | $14.79 | $14.80 | $11.54 | 215,300 |
| 2019-06-18 | $15.10 | $15.23 | $15.04 | $15.10 | $11.77 | 222,600 |
| 2019-06-17 | $15.27 | $15.27 | $14.90 | $15.00 | $11.69 | 194,309 |
| 2019-06-14 | $15.40 | $15.40 | $15.25 | $15.27 | $11.90 | 44,363 |
| 2019-06-13 | $15.24 | $15.50 | $15.16 | $15.42 | $12.02 | 150,910 |
| 2019-06-12 | $15.23 | $15.23 | $15.07 | $15.11 | $11.78 | 37,405 |
| 2019-06-11 | $15.12 | $15.28 | $15.02 | $15.18 | $11.83 | 59,581 |
| 2019-06-10 | $15.20 | $15.20 | $14.92 | $15.04 | $11.72 | 55,234 |
| 2019-06-07 | $15.04 | $15.23 | $15.03 | $15.06 | $11.74 | 38,974 |
| 2019-06-06 | $15.23 | $15.23 | $14.90 | $15.01 | $11.70 | 90,624 |
| 2019-06-05 | $15.29 | $15.37 | $15.09 | $15.23 | $11.87 | 109,798 |
| 2019-06-04 | $15.08 | $15.38 | $14.89 | $15.31 | $11.93 | 137,413 |
| 2019-06-03 | $15.42 | $15.55 | $14.93 | $14.96 | $11.66 | 170,719 |
| 2019-05-31 | $15.55 | $15.55 | $15.34 | $15.38 | $11.99 | 87,097 |
| 2019-05-30 | $15.87 | $15.87 | $15.47 | $15.61 | $12.17 | 196,301 |
| 2019-05-29 | $16.20 | $16.31 | $15.63 | $15.71 | $12.25 | 105,861 |
| 2019-05-28 | $16.18 | $16.35 | $16.13 | $16.15 | $12.59 | 281,740 |
| 2019-05-24 | $16.04 | $16.31 | $16.01 | $16.25 | $12.67 | 113,780 |
| 2019-05-23 | $15.98 | $16.06 | $15.96 | $16.04 | $12.50 | 104,255 |
| 2019-05-22 | $16.03 | $16.10 | $15.98 | $15.98 | $12.46 | 85,480 |
| 2019-05-21 | $16.03 | $16.15 | $15.98 | $16.08 | $12.53 | 57,650 |
| 2019-05-20 | $16.04 | $16.08 | $15.98 | $15.99 | $12.46 | 50,602 |
| 2019-05-17 | $16.04 | $16.20 | $16.04 | $16.07 | $12.53 | 87,413 |
| 2019-05-16 | $15.72 | $16.16 | $15.72 | $16.09 | $12.54 | 128,860 |
| 2019-05-15 | $15.98 | $16.15 | $15.95 | $16.05 | $12.26 | 133,610 |
| 2019-05-14 | $16.05 | $16.09 | $15.97 | $16.01 | $12.23 | 236,872 |
| 2019-05-13 | $16.13 | $16.14 | $15.97 | $16.01 | $12.23 | 145,232 |
| 2019-05-10 | $16.02 | $16.52 | $15.99 | $16.31 | $12.46 | 142,881 |
| 2019-05-09 | $15.85 | $16.15 | $15.68 | $15.99 | $12.21 | 278,031 |
| 2019-05-08 | $16.00 | $16.11 | $15.86 | $15.96 | $12.19 | 109,275 |
| 2019-05-07 | $16.15 | $16.30 | $15.84 | $16.06 | $12.27 | 148,392 |
| 2019-05-06 | $16.08 | $16.32 | $16.02 | $16.19 | $12.37 | 222,455 |
| 2019-05-03 | $16.10 | $16.40 | $16.10 | $16.25 | $12.41 | 439,121 |
| 2019-05-02 | $16.04 | $16.30 | $15.92 | $16.20 | $12.37 | 273,389 |
| 2019-05-01 | $16.21 | $16.34 | $15.96 | $16.04 | $12.25 | 192,447 |
| 2019-04-30 | $16.50 | $16.51 | $16.19 | $16.25 | $12.41 | 138,793 |
| 2019-04-29 | $16.62 | $16.62 | $16.35 | $16.47 | $12.58 | 84,352 |
| 2019-04-26 | $16.65 | $16.67 | $16.38 | $16.54 | $12.63 | 117,655 |
| 2019-04-25 | $16.62 | $16.62 | $16.36 | $16.56 | $12.65 | 154,487 |
| 2019-04-24 | $16.82 | $16.88 | $16.56 | $16.65 | $12.72 | 77,672 |
| 2019-04-23 | $16.79 | $16.85 | $16.66 | $16.80 | $12.83 | 79,305 |
| 2019-04-22 | $17.00 | $17.06 | $16.75 | $16.81 | $12.84 | 67,947 |
| 2019-04-18 | $17.00 | $17.05 | $16.92 | $17.02 | $13.00 | 52,190 |
| 2019-04-17 | $17.00 | $17.02 | $16.90 | $16.94 | $12.94 | 74,900 |
| 2019-04-16 | $17.10 | $17.10 | $16.96 | $17.00 | $12.98 | 49,531 |
| 2019-04-15 | $16.95 | $17.03 | $16.81 | $17.00 | $12.98 | 123,044 |
| 2019-04-12 | $17.10 | $17.10 | $16.96 | $17.01 | $12.99 | 178,121 |
| 2019-04-11 | $16.82 | $17.01 | $16.81 | $16.97 | $12.96 | 45,688 |
| 2019-04-10 | $16.94 | $16.94 | $16.78 | $16.82 | $12.85 | 74,062 |
| 2019-04-09 | $16.99 | $17.04 | $16.81 | $16.90 | $12.91 | 66,669 |
| 2019-04-08 | $17.04 | $17.10 | $16.89 | $17.00 | $12.98 | 92,839 |
| 2019-04-05 | $17.14 | $17.14 | $17.01 | $17.08 | $13.05 | 79,749 |
| 2019-04-04 | $17.13 | $17.16 | $17.04 | $17.06 | $13.03 | 32,801 |
| 2019-04-03 | $17.17 | $17.22 | $17.03 | $17.10 | $13.06 | 216,908 |
| 2019-04-02 | $17.15 | $17.21 | $17.10 | $17.16 | $13.11 | 115,125 |
| 2019-04-01 | $17.19 | $17.25 | $17.10 | $17.17 | $13.11 | 51,287 |
| 2019-03-29 | $17.04 | $17.24 | $17.00 | $17.11 | $13.07 | 84,699 |
| 2019-03-28 | $17.21 | $17.25 | $17.00 | $17.12 | $13.08 | 126,910 |
| 2019-03-27 | $17.11 | $17.14 | $17.01 | $17.13 | $13.08 | 59,897 |
| 2019-03-26 | $17.06 | $17.13 | $16.95 | $17.04 | $13.02 | 163,533 |
| 2019-03-25 | $16.93 | $17.16 | $16.90 | $16.98 | $12.97 | 62,367 |
| 2019-03-22 | $17.24 | $17.24 | $16.93 | $16.93 | $12.93 | 139,476 |
| 2019-03-21 | $17.50 | $17.62 | $17.20 | $17.32 | $13.23 | 126,102 |
| 2019-03-20 | $17.38 | $17.57 | $17.25 | $17.53 | $13.39 | 165,862 |
| 2019-03-19 | $17.35 | $17.52 | $17.30 | $17.42 | $13.31 | 80,223 |
| 2019-03-18 | $17.30 | $17.40 | $17.23 | $17.36 | $13.26 | 64,811 |
| 2019-03-15 | $16.97 | $17.34 | $16.97 | $17.28 | $13.20 | 122,240 |
| 2019-03-14 | $16.91 | $17.04 | $16.83 | $17.03 | $13.01 | 142,010 |
| 2019-03-13 | $17.12 | $17.25 | $16.86 | $17.02 | $12.75 | 284,217 |
| 2019-03-12 | $17.00 | $17.09 | $16.89 | $17.06 | $12.78 | 139,239 |
| 2019-03-11 | $17.00 | $17.12 | $16.80 | $16.97 | $12.72 | 256,859 |
| 2019-03-08 | $16.15 | $17.19 | $16.15 | $16.86 | $12.63 | 1,012,212 |
| 2019-03-07 | $16.10 | $16.30 | $16.06 | $16.24 | $12.17 | 199,952 |
| 2019-03-06 | $16.16 | $16.38 | $15.98 | $16.10 | $12.06 | 361,027 |
| 2019-03-05 | $15.99 | $16.34 | $15.92 | $16.16 | $12.11 | 236,480 |
| 2019-03-04 | $16.00 | $16.12 | $15.89 | $15.99 | $11.98 | 418,748 |
| 2019-03-01 | $16.21 | $16.29 | $15.90 | $15.99 | $11.98 | 665,788 |
| 2019-02-28 | $16.43 | $16.46 | $15.95 | $16.02 | $12.00 | 593,599 |
| 2019-02-27 | $16.25 | $16.50 | $16.07 | $16.16 | $12.11 | 396,246 |
| 2019-02-26 | $16.00 | $16.36 | $15.98 | $16.25 | $12.18 | 245,536 |
| 2019-02-25 | $15.86 | $16.08 | $15.80 | $15.99 | $11.98 | 335,294 |
| 2019-02-22 | $15.94 | $15.94 | $15.78 | $15.85 | $11.88 | 424,447 |
| 2019-02-21 | $15.98 | $16.03 | $15.86 | $15.92 | $11.93 | 346,932 |
| 2019-02-20 | $15.85 | $16.17 | $15.66 | $15.95 | $11.95 | 965,109 |
| 2019-02-19 | $15.67 | $16.45 | $15.43 | $15.78 | $11.82 | 974,306 |
| 2019-02-15 | $15.08 | $15.16 | $14.90 | $15.09 | $11.31 | 201,501 |
| 2019-02-14 | $14.88 | $15.03 | $14.85 | $14.95 | $11.20 | 229,995 |
| 2019-02-13 | $14.90 | $15.03 | $14.80 | $14.90 | $11.16 | 227,424 |
| 2019-02-12 | $14.90 | $15.17 | $14.83 | $14.83 | $11.11 | 214,794 |
| 2019-02-11 | $14.77 | $14.89 | $14.68 | $14.88 | $11.15 | 156,895 |
| 2019-02-08 | $14.39 | $14.75 | $14.30 | $14.73 | $11.04 | 216,253 |
| 2019-02-07 | $14.50 | $14.75 | $14.36 | $14.41 | $10.80 | 327,093 |
| 2019-02-06 | $14.76 | $14.79 | $14.25 | $14.69 | $11.01 | 432,592 |
| 2019-02-05 | $14.71 | $14.94 | $14.70 | $14.75 | $11.05 | 131,372 |
| 2019-02-04 | $14.54 | $14.73 | $14.53 | $14.70 | $11.01 | 114,346 |
| 2019-02-01 | $14.75 | $14.76 | $14.45 | $14.56 | $10.91 | 148,070 |
| 2019-01-31 | $14.64 | $14.78 | $14.49 | $14.75 | $11.05 | 108,532 |
| 2019-01-30 | $14.69 | $14.85 | $14.58 | $14.65 | $10.98 | 214,531 |
| 2019-01-29 | $14.47 | $14.66 | $14.41 | $14.65 | $10.98 | 99,869 |
| 2019-01-28 | $14.62 | $14.62 | $14.42 | $14.43 | $10.81 | 101,991 |
| 2019-01-25 | $14.61 | $14.85 | $14.60 | $14.72 | $11.03 | 107,153 |
| 2019-01-24 | $14.59 | $14.92 | $14.55 | $14.67 | $10.99 | 73,873 |
| 2019-01-23 | $14.84 | $14.93 | $14.48 | $14.67 | $10.99 | 149,976 |
| 2019-01-22 | $15.23 | $15.23 | $14.63 | $14.84 | $11.12 | 129,694 |
| 2019-01-18 | $15.27 | $15.48 | $15.12 | $15.19 | $11.38 | 258,375 |
| 2019-01-17 | $15.12 | $15.32 | $15.06 | $15.23 | $11.41 | 131,832 |
| 2019-01-16 | $15.01 | $15.21 | $15.00 | $15.13 | $11.34 | 93,800 |
| 2019-01-15 | $14.99 | $15.24 | $14.95 | $15.05 | $11.28 | 115,143 |
| 2019-01-14 | $14.83 | $15.01 | $14.65 | $15.01 | $11.25 | 158,209 |
| 2019-01-11 | $14.72 | $15.15 | $14.63 | $14.90 | $11.16 | 175,204 |
| 2019-01-10 | $14.84 | $14.89 | $14.57 | $14.82 | $11.10 | 66,072 |
| 2019-01-09 | $14.72 | $14.97 | $14.72 | $14.86 | $11.13 | 135,368 |
| 2019-01-08 | $14.83 | $14.83 | $14.59 | $14.73 | $11.04 | 147,884 |
| 2019-01-07 | $14.28 | $14.81 | $14.28 | $14.74 | $11.04 | 61,245 |
| 2019-01-04 | $14.10 | $14.36 | $14.01 | $14.28 | $10.70 | 119,602 |
| 2019-01-03 | $14.37 | $14.50 | $13.87 | $13.95 | $10.45 | 163,909 |
| 2019-01-02 | $14.14 | $14.52 | $14.14 | $14.44 | $10.82 | 66,369 |
| 2018-12-31 | $13.87 | $14.41 | $13.70 | $14.34 | $10.74 | 200,180 |
| 2018-12-28 | $14.08 | $14.14 | $13.70 | $13.79 | $10.33 | 247,824 |
| 2018-12-27 | $14.17 | $14.25 | $13.67 | $14.00 | $10.49 | 207,071 |
| 2018-12-26 | $12.95 | $14.36 | $12.95 | $14.36 | $10.76 | 281,209 |
| 2018-12-24 | $12.84 | $13.12 | $12.84 | $12.92 | $9.68 | 186,491 |
| 2018-12-21 | $14.05 | $14.13 | $12.96 | $13.01 | $9.75 | 415,521 |
| 2018-12-20 | $14.12 | $14.45 | $14.04 | $14.06 | $10.54 | 256,312 |
| 2018-12-19 | $14.40 | $14.54 | $13.83 | $14.21 | $10.65 | 354,286 |
| 2018-12-18 | $14.84 | $15.03 | $14.42 | $14.48 | $10.85 | 102,457 |
| 2018-12-17 | $14.99 | $15.29 | $14.70 | $14.80 | $11.09 | 168,973 |
| 2018-12-14 | $14.92 | $15.25 | $14.90 | $14.99 | $11.23 | 177,549 |
| 2018-12-13 | $15.05 | $15.45 | $14.91 | $15.01 | $11.25 | 271,662 |
| 2018-12-12 | $14.46 | $15.13 | $14.46 | $15.01 | $11.25 | 190,868 |
| 2018-12-11 | $14.80 | $14.89 | $14.28 | $14.38 | $10.77 | 271,199 |
| 2018-12-10 | $15.18 | $15.37 | $14.72 | $14.82 | $11.10 | 249,961 |
| 2018-12-07 | $15.33 | $15.73 | $15.20 | $15.25 | $11.43 | 203,391 |
| 2018-12-06 | $15.80 | $15.80 | $15.01 | $15.33 | $11.49 | 362,206 |
| 2018-12-04 | $15.90 | $15.95 | $15.41 | $15.83 | $11.86 | 193,193 |
| 2018-12-03 | $15.94 | $16.01 | $15.78 | $15.97 | $11.97 | 117,733 |
| 2018-11-30 | $15.92 | $15.98 | $15.80 | $15.91 | $11.92 | 81,684 |
| 2018-11-29 | $16.00 | $16.14 | $15.92 | $16.00 | $11.99 | 258,671 |
| 2018-11-28 | $15.91 | $16.04 | $15.77 | $15.98 | $11.97 | 91,936 |
| 2018-11-27 | $15.81 | $16.01 | $15.79 | $15.82 | $11.85 | 72,192 |
| 2018-11-26 | $16.27 | $16.31 | $15.76 | $15.93 | $11.94 | 119,311 |
| 2018-11-23 | $16.04 | $16.22 | $15.89 | $15.93 | $11.94 | 132,130 |
| 2018-11-21 | $15.80 | $16.24 | $15.78 | $16.06 | $12.03 | 258,571 |
| 2018-11-20 | $15.90 | $16.00 | $15.74 | $15.76 | $11.81 | 121,183 |
| 2018-11-19 | $16.13 | $16.16 | $15.91 | $15.99 | $11.98 | 103,681 |
| 2018-11-16 | $16.20 | $16.25 | $15.58 | $16.12 | $12.08 | 203,053 |
| 2018-11-15 | $16.25 | $16.64 | $15.94 | $16.22 | $12.15 | 291,867 |
| 2018-11-14 | $16.67 | $16.67 | $16.36 | $16.53 | $12.14 | 238,280 |
| 2018-11-13 | $17.03 | $17.12 | $16.35 | $16.48 | $12.10 | 276,446 |
| 2018-11-12 | $17.29 | $17.30 | $16.87 | $16.93 | $12.43 | 120,874 |
| 2018-11-09 | $17.38 | $17.40 | $17.18 | $17.26 | $12.67 | 55,053 |
| 2018-11-08 | $17.73 | $17.73 | $17.31 | $17.41 | $12.79 | 80,353 |
| 2018-11-07 | $17.71 | $17.75 | $17.45 | $17.59 | $12.92 | 121,119 |
| 2018-11-06 | $17.73 | $17.75 | $17.53 | $17.61 | $12.93 | 71,185 |
| 2018-11-05 | $17.64 | $17.87 | $17.26 | $17.75 | $13.03 | 144,703 |
| 2018-11-02 | $17.52 | $17.75 | $16.98 | $17.42 | $12.79 | 197,153 |
| 2018-11-01 | $16.74 | $16.97 | $16.58 | $16.90 | $12.41 | 93,589 |
| 2018-10-31 | $16.74 | $16.82 | $16.65 | $16.65 | $12.23 | 67,815 |
| 2018-10-30 | $16.53 | $16.69 | $16.41 | $16.60 | $12.19 | 89,208 |
| 2018-10-29 | $16.95 | $16.95 | $16.50 | $16.55 | $12.15 | 102,365 |
| 2018-10-26 | $16.57 | $16.91 | $16.50 | $16.87 | $12.39 | 94,478 |
| 2018-10-25 | $16.88 | $17.15 | $16.75 | $16.86 | $12.38 | 56,671 |
| 2018-10-24 | $17.36 | $17.37 | $16.74 | $16.77 | $12.32 | 145,933 |
| 2018-10-23 | $17.38 | $17.59 | $17.33 | $17.40 | $12.78 | 249,011 |
| 2018-10-22 | $17.67 | $17.67 | $17.49 | $17.51 | $12.86 | 28,781 |
| 2018-10-19 | $17.76 | $17.90 | $17.50 | $17.57 | $12.90 | 66,211 |
| 2018-10-18 | $17.73 | $17.98 | $17.52 | $17.74 | $13.03 | 78,704 |
| 2018-10-17 | $17.85 | $17.89 | $17.71 | $17.79 | $13.06 | 75,791 |
| 2018-10-16 | $17.77 | $17.94 | $17.58 | $17.88 | $13.13 | 136,027 |
| 2018-10-15 | $17.87 | $17.87 | $17.63 | $17.73 | $13.02 | 53,710 |
| 2018-10-12 | $18.06 | $18.19 | $17.72 | $17.90 | $13.14 | 111,826 |
| 2018-10-11 | $17.84 | $18.20 | $17.64 | $17.88 | $13.13 | 246,151 |
| 2018-10-10 | $18.08 | $18.08 | $17.67 | $17.70 | $13.00 | 61,047 |
| 2018-10-09 | $18.13 | $18.29 | $18.12 | $18.12 | $13.31 | 40,761 |
| 2018-10-08 | $18.12 | $18.23 | $18.00 | $18.18 | $13.35 | 47,998 |
| 2018-10-05 | $18.11 | $18.23 | $18.06 | $18.12 | $13.31 | 80,527 |
| 2018-10-04 | $18.18 | $18.21 | $18.10 | $18.15 | $13.33 | 47,649 |
| 2018-10-03 | $18.15 | $18.23 | $18.11 | $18.22 | $13.38 | 73,448 |
| 2018-10-02 | $18.13 | $18.14 | $18.03 | $18.11 | $13.30 | 67,827 |
| 2018-10-01 | $18.17 | $18.17 | $18.05 | $18.10 | $13.29 | 73,055 |
| 2018-09-28 | $18.08 | $18.24 | $18.05 | $18.18 | $13.35 | 49,914 |
| 2018-09-27 | $18.51 | $18.51 | $18.00 | $18.09 | $13.28 | 120,727 |
| 2018-09-26 | $18.70 | $18.70 | $18.45 | $18.51 | $13.59 | 140,112 |
| 2018-09-25 | $18.66 | $18.70 | $18.41 | $18.70 | $13.73 | 106,403 |
| 2018-09-24 | $18.77 | $18.79 | $18.62 | $18.68 | $13.72 | 69,290 |
| 2018-09-21 | $18.70 | $18.80 | $18.63 | $18.78 | $13.79 | 103,339 |
| 2018-09-20 | $18.60 | $18.70 | $18.47 | $18.67 | $13.71 | 91,366 |
| 2018-09-19 | $18.52 | $18.69 | $18.50 | $18.60 | $13.66 | 149,324 |
| 2018-09-18 | $18.35 | $18.62 | $18.32 | $18.59 | $13.65 | 108,449 |
| 2018-09-17 | $18.14 | $18.42 | $18.05 | $18.38 | $13.50 | 66,482 |
| 2018-09-14 | $17.85 | $18.18 | $17.77 | $18.13 | $13.31 | 152,356 |
| 2018-09-13 | $17.76 | $17.83 | $17.58 | $17.82 | $13.09 | 51,061 |
| 2018-09-12 | $17.92 | $17.92 | $17.60 | $17.70 | $13.00 | 74,282 |
| 2018-09-11 | $18.00 | $18.25 | $17.65 | $17.71 | $13.01 | 117,181 |
| 2018-09-10 | $17.75 | $17.88 | $17.65 | $17.85 | $13.11 | 51,727 |
| 2018-09-07 | $17.75 | $17.91 | $17.57 | $17.62 | $12.94 | 112,600 |
| 2018-09-06 | $17.99 | $17.99 | $17.67 | $17.82 | $13.09 | 51,709 |
| 2018-09-05 | $18.06 | $18.09 | $17.85 | $17.96 | $13.19 | 91,116 |
| 2018-09-04 | $18.11 | $18.11 | $18.00 | $18.06 | $13.26 | 68,283 |
| 2018-08-31 | $18.14 | $18.16 | $18.06 | $18.10 | $13.29 | 75,676 |
| 2018-08-30 | $18.29 | $18.29 | $18.10 | $18.14 | $13.32 | 97,553 |
| 2018-08-29 | $18.12 | $18.40 | $18.06 | $18.16 | $13.34 | 72,541 |
| 2018-08-28 | $18.22 | $18.27 | $17.95 | $18.09 | $13.28 | 74,438 |
| 2018-08-27 | $18.24 | $18.25 | $18.11 | $18.19 | $13.36 | 49,143 |
| 2018-08-24 | $18.17 | $18.32 | $18.08 | $18.18 | $13.35 | 77,265 |
| 2018-08-23 | $18.20 | $18.33 | $18.13 | $18.17 | $13.34 | 54,833 |
| 2018-08-22 | $18.36 | $18.38 | $18.20 | $18.22 | $13.38 | 126,646 |
| 2018-08-21 | $18.39 | $18.42 | $18.29 | $18.39 | $13.50 | 108,842 |
| 2018-08-20 | $18.36 | $18.43 | $18.27 | $18.37 | $13.49 | 118,513 |
| 2018-08-17 | $18.37 | $18.44 | $18.23 | $18.36 | $13.48 | 172,636 |
| 2018-08-16 | $18.40 | $18.60 | $18.02 | $18.46 | $13.56 | 199,511 |
| 2018-08-15 | $18.71 | $18.76 | $18.20 | $18.70 | $13.49 | 185,840 |
| 2018-08-14 | $18.68 | $18.87 | $18.68 | $18.81 | $13.57 | 166,583 |
| 2018-08-13 | $18.98 | $18.98 | $18.60 | $18.70 | $13.49 | 167,779 |
| 2018-08-10 | $19.00 | $19.06 | $18.90 | $19.00 | $13.71 | 126,457 |
| 2018-08-09 | $19.01 | $19.15 | $18.90 | $19.00 | $13.71 | 105,625 |
| 2018-08-08 | $19.13 | $19.13 | $19.00 | $19.02 | $13.72 | 125,070 |
| 2018-08-07 | $19.13 | $19.35 | $19.00 | $19.04 | $13.74 | 200,218 |
| 2018-08-06 | $18.85 | $19.28 | $18.76 | $19.16 | $13.82 | 247,219 |
| 2018-08-03 | $18.35 | $18.95 | $18.35 | $18.86 | $13.61 | 213,540 |
| 2018-08-02 | $18.74 | $18.89 | $18.46 | $18.54 | $13.38 | 192,687 |
| 2018-08-01 | $18.65 | $18.75 | $18.58 | $18.74 | $13.52 | 115,681 |
| 2018-07-31 | $18.45 | $18.73 | $18.28 | $18.63 | $13.44 | 84,199 |
| 2018-07-30 | $18.55 | $18.64 | $18.40 | $18.50 | $13.35 | 128,200 |
| 2018-07-27 | $18.57 | $18.63 | $18.44 | $18.52 | $13.36 | 136,344 |
| 2018-07-26 | $18.53 | $18.65 | $18.44 | $18.58 | $13.40 | 109,699 |
| 2018-07-25 | $18.44 | $18.62 | $18.44 | $18.53 | $13.37 | 126,145 |
| 2018-07-24 | $18.58 | $18.70 | $18.38 | $18.47 | $13.33 | 178,863 |
| 2018-07-23 | $18.65 | $18.73 | $18.51 | $18.54 | $13.38 | 131,056 |
| 2018-07-20 | $18.85 | $18.93 | $18.64 | $18.68 | $13.48 | 144,807 |
| 2018-07-19 | $19.03 | $19.03 | $18.75 | $18.85 | $13.60 | 122,826 |
| 2018-07-18 | $19.00 | $19.25 | $18.85 | $19.05 | $13.74 | 408,401 |
| 2018-07-17 | $19.00 | $19.17 | $19.00 | $19.04 | $13.74 | 255,774 |
| 2018-07-16 | $18.93 | $19.03 | $18.92 | $18.99 | $13.70 | 154,680 |
| 2018-07-13 | $18.84 | $18.99 | $18.79 | $18.92 | $13.65 | 162,558 |
| 2018-07-12 | $18.90 | $19.00 | $18.66 | $18.80 | $13.56 | 325,659 |
| 2018-07-11 | $18.25 | $18.88 | $18.25 | $18.86 | $13.61 | 128,139 |
| 2018-07-10 | $18.75 | $18.94 | $18.67 | $18.83 | $13.59 | 195,491 |
| 2018-07-09 | $18.68 | $18.75 | $18.51 | $18.73 | $13.51 | 254,969 |
| 2018-07-06 | $18.55 | $18.68 | $18.41 | $18.58 | $13.40 | 177,537 |
| 2018-07-05 | $18.43 | $18.50 | $18.25 | $18.50 | $13.35 | 182,985 |
| 2018-07-03 | $18.16 | $18.37 | $18.16 | $18.33 | $13.22 | 106,410 |
| 2018-07-02 | $18.07 | $18.30 | $18.07 | $18.15 | $13.09 | 105,024 |
| 2018-06-29 | $18.01 | $18.20 | $17.98 | $18.07 | $13.04 | 157,080 |
| 2018-06-28 | $18.07 | $18.07 | $17.75 | $17.96 | $12.96 | 76,848 |
| 2018-06-27 | $18.32 | $18.35 | $18.01 | $18.09 | $13.05 | 68,445 |
| 2018-06-26 | $18.27 | $18.39 | $18.24 | $18.31 | $13.21 | 118,045 |
| 2018-06-25 | $18.30 | $18.32 | $18.19 | $18.30 | $13.20 | 188,849 |
| 2018-06-22 | $18.25 | $18.35 | $18.17 | $18.32 | $13.22 | 148,485 |
| 2018-06-21 | $18.30 | $18.30 | $18.12 | $18.16 | $13.10 | 107,105 |
| 2018-06-20 | $18.19 | $18.22 | $18.07 | $18.22 | $13.14 | 123,867 |
| 2018-06-19 | $18.15 | $18.15 | $17.77 | $18.12 | $13.07 | 150,169 |
| 2018-06-18 | $18.17 | $18.28 | $18.03 | $18.22 | $13.14 | 98,455 |
| 2018-06-15 | $17.95 | $18.35 | $17.83 | $18.23 | $13.15 | 232,986 |
| 2018-06-14 | $17.94 | $17.98 | $17.71 | $17.95 | $12.95 | 107,430 |
| 2018-06-13 | $17.87 | $17.91 | $17.76 | $17.91 | $12.92 | 188,066 |
| 2018-06-12 | $17.64 | $17.93 | $17.60 | $17.84 | $12.87 | 172,523 |
| 2018-06-11 | $17.57 | $17.63 | $17.45 | $17.60 | $12.70 | 146,104 |
| 2018-06-08 | $17.51 | $17.60 | $17.44 | $17.52 | $12.64 | 140,810 |
| 2018-06-07 | $17.67 | $17.67 | $17.47 | $17.55 | $12.66 | 151,271 |
| 2018-06-06 | $17.69 | $17.69 | $17.51 | $17.59 | $12.69 | 214,015 |
| 2018-06-05 | $17.78 | $17.80 | $17.55 | $17.70 | $12.77 | 99,799 |
| 2018-06-04 | $17.58 | $17.82 | $17.53 | $17.68 | $12.76 | 147,841 |
| 2018-06-01 | $17.34 | $17.60 | $17.14 | $17.47 | $12.60 | 509,885 |
| 2018-05-31 | $16.98 | $17.30 | $16.94 | $17.29 | $12.47 | 285,772 |
| 2018-05-30 | $17.20 | $17.22 | $16.91 | $16.98 | $12.25 | 155,238 |
| 2018-05-29 | $17.10 | $17.10 | $16.92 | $17.09 | $12.33 | 99,525 |
| 2018-05-25 | $16.87 | $17.13 | $16.82 | $17.10 | $12.34 | 106,733 |
| 2018-05-24 | $16.30 | $16.96 | $16.27 | $16.93 | $12.21 | 559,261 |
| 2018-05-23 | $16.25 | $16.34 | $16.20 | $16.26 | $11.73 | 147,772 |
| 2018-05-22 | $16.54 | $16.73 | $16.25 | $16.28 | $11.75 | 219,244 |
| 2018-05-21 | $16.60 | $16.70 | $16.47 | $16.49 | $11.90 | 146,686 |
| 2018-05-18 | $16.50 | $16.80 | $16.30 | $16.53 | $11.93 | 533,122 |
| 2018-05-17 | $16.55 | $16.67 | $16.37 | $16.52 | $11.92 | 139,525 |
| 2018-05-16 | $16.41 | $16.60 | $16.40 | $16.58 | $11.96 | 84,175 |
| 2018-05-15 | $16.75 | $16.84 | $16.65 | $16.71 | $11.82 | 135,833 |
| 2018-05-14 | $16.77 | $16.84 | $16.62 | $16.72 | $11.83 | 239,000 |
| 2018-05-11 | $16.75 | $16.99 | $16.64 | $16.65 | $11.78 | 188,068 |
| 2018-05-10 | $16.95 | $16.96 | $16.55 | $16.74 | $11.84 | 459,380 |
| 2018-05-09 | $17.10 | $17.10 | $16.78 | $16.91 | $11.96 | 141,661 |
| 2018-05-08 | $16.82 | $17.05 | $16.77 | $16.95 | $11.99 | 125,500 |
| 2018-05-07 | $16.97 | $17.26 | $16.70 | $16.86 | $11.93 | 341,610 |
| 2018-05-04 | $16.75 | $16.90 | $16.45 | $16.81 | $11.89 | 130,964 |
| 2018-05-03 | $16.65 | $16.88 | $16.43 | $16.60 | $11.74 | 80,236 |
| 2018-05-02 | $16.72 | $16.93 | $16.60 | $16.71 | $11.82 | 92,730 |
| 2018-05-01 | $16.62 | $16.78 | $16.41 | $16.75 | $11.85 | 76,044 |
| 2018-04-30 | $16.59 | $16.76 | $16.51 | $16.64 | $11.77 | 67,419 |
| 2018-04-27 | $16.45 | $16.66 | $16.39 | $16.55 | $11.71 | 161,934 |
| 2018-04-26 | $16.54 | $16.72 | $16.38 | $16.40 | $11.60 | 137,450 |
| 2018-04-25 | $16.51 | $16.56 | $16.32 | $16.54 | $11.70 | 80,730 |
| 2018-04-24 | $16.70 | $16.84 | $16.22 | $16.45 | $11.64 | 134,715 |
| 2018-04-23 | $16.31 | $16.71 | $16.22 | $16.66 | $11.78 | 89,464 |
| 2018-04-20 | $16.25 | $16.46 | $16.17 | $16.27 | $11.51 | 163,599 |
| 2018-04-19 | $16.45 | $16.51 | $16.19 | $16.21 | $11.47 | 105,742 |
| 2018-04-18 | $16.75 | $16.77 | $16.48 | $16.50 | $11.67 | 66,282 |
| 2018-04-17 | $16.53 | $16.80 | $16.45 | $16.60 | $11.74 | 172,008 |
| 2018-04-16 | $16.28 | $16.53 | $16.16 | $16.41 | $11.61 | 193,626 |
| 2018-04-13 | $16.62 | $16.63 | $16.23 | $16.25 | $11.49 | 62,474 |
| 2018-04-12 | $16.37 | $16.63 | $16.37 | $16.49 | $11.66 | 89,427 |
| 2018-04-11 | $16.11 | $16.44 | $16.05 | $16.34 | $11.56 | 134,321 |
| 2018-04-10 | $16.11 | $16.48 | $16.00 | $16.16 | $11.43 | 1,240,939 |
| 2018-04-09 | $16.06 | $16.09 | $15.86 | $15.92 | $11.26 | 1,469,402 |
| 2018-04-06 | $16.10 | $16.20 | $15.80 | $16.04 | $11.35 | 73,497 |
| 2018-04-05 | $15.96 | $16.21 | $15.86 | $16.17 | $11.44 | 55,395 |
| 2018-04-04 | $15.70 | $15.98 | $15.45 | $15.95 | $11.28 | 122,019 |
| 2018-04-03 | $15.86 | $16.07 | $15.71 | $15.77 | $11.16 | 160,820 |
| 2018-04-02 | $15.96 | $16.03 | $15.70 | $15.82 | $11.19 | 234,669 |
| 2018-03-29 | $15.94 | $16.15 | $15.91 | $15.95 | $11.28 | 144,459 |
| 2018-03-28 | $15.82 | $15.90 | $15.55 | $15.85 | $11.21 | 224,017 |
| 2018-03-27 | $15.89 | $16.07 | $15.68 | $15.77 | $11.16 | 161,039 |
| 2018-03-26 | $15.84 | $16.05 | $15.77 | $15.90 | $11.25 | 152,634 |
| 2018-03-23 | $15.71 | $15.90 | $15.70 | $15.75 | $11.14 | 126,474 |
| 2018-03-22 | $15.71 | $15.83 | $15.70 | $15.70 | $11.11 | 161,769 |
| 2018-03-21 | $15.68 | $15.89 | $15.68 | $15.79 | $11.17 | 77,670 |
| 2018-03-20 | $15.65 | $15.75 | $15.56 | $15.71 | $11.11 | 100,075 |
| 2018-03-19 | $15.75 | $15.82 | $15.54 | $15.65 | $11.07 | 202,736 |
| 2018-03-16 | $15.75 | $15.93 | $15.74 | $15.77 | $11.16 | 226,871 |
| 2018-03-15 | $15.92 | $16.15 | $15.62 | $15.73 | $11.13 | 168,718 |
| 2018-03-14 | $16.34 | $16.41 | $16.11 | $16.26 | $11.27 | 164,646 |
| 2018-03-13 | $16.63 | $16.75 | $16.30 | $16.33 | $11.31 | 242,919 |
| 2018-03-12 | $16.19 | $16.74 | $16.14 | $16.50 | $11.43 | 220,957 |
| 2018-03-09 | $15.94 | $16.15 | $15.94 | $16.06 | $11.13 | 431,428 |
| 2018-03-08 | $16.31 | $16.39 | $15.90 | $15.90 | $11.02 | 515,830 |
| 2018-03-07 | $16.25 | $16.46 | $16.24 | $16.25 | $11.26 | 210,783 |
| 2018-03-06 | $16.26 | $16.50 | $16.23 | $16.28 | $11.28 | 349,580 |
| 2018-03-05 | $16.25 | $16.43 | $16.24 | $16.24 | $11.25 | 140,651 |
| 2018-03-02 | $16.53 | $16.53 | $16.33 | $16.34 | $11.32 | 221,067 |
| 2018-03-01 | $16.33 | $16.69 | $16.23 | $16.50 | $11.43 | 369,402 |
| 2018-02-28 | $16.17 | $16.59 | $15.50 | $16.33 | $11.31 | 959,645 |
| 2018-02-27 | $17.19 | $17.25 | $17.08 | $17.13 | $11.87 | 259,345 |
| 2018-02-26 | $16.90 | $17.17 | $16.63 | $17.15 | $11.88 | 195,891 |
| 2018-02-23 | $16.56 | $16.85 | $16.48 | $16.81 | $11.65 | 166,955 |
| 2018-02-22 | $16.80 | $16.90 | $16.45 | $16.52 | $11.45 | 346,287 |
| 2018-02-21 | $16.78 | $16.87 | $16.71 | $16.77 | $11.62 | 81,122 |
| 2018-02-20 | $16.97 | $16.98 | $16.69 | $16.72 | $11.58 | 155,667 |
| 2018-02-16 | $17.01 | $17.18 | $17.00 | $17.02 | $11.79 | 39,402 |
| 2018-02-15 | $17.14 | $17.19 | $16.80 | $17.06 | $11.82 | 276,951 |
| 2018-02-14 | $16.99 | $17.11 | $16.94 | $17.05 | $11.81 | 173,162 |
| 2018-02-13 | $16.69 | $17.11 | $16.60 | $17.00 | $11.78 | 176,952 |
| 2018-02-12 | $16.96 | $17.08 | $16.60 | $16.68 | $11.56 | 320,825 |
| 2018-02-09 | $16.90 | $17.04 | $15.84 | $16.88 | $11.70 | 640,198 |
| 2018-02-08 | $17.28 | $17.30 | $16.73 | $16.75 | $11.61 | 245,209 |
| 2018-02-07 | $17.14 | $17.29 | $16.87 | $17.22 | $11.93 | 227,408 |
| 2018-02-06 | $16.54 | $17.22 | $16.54 | $17.13 | $11.87 | 238,243 |
| 2018-02-05 | $17.45 | $17.56 | $16.81 | $16.92 | $11.72 | 324,634 |
| 2018-02-02 | $17.50 | $17.76 | $17.45 | $17.50 | $12.12 | 174,560 |
| 2018-02-01 | $18.07 | $18.09 | $17.56 | $17.64 | $12.22 | 283,322 |
| 2018-01-31 | $17.82 | $18.10 | $17.80 | $18.05 | $12.51 | 231,100 |
| 2018-01-30 | $18.06 | $18.10 | $17.75 | $17.81 | $12.34 | 421,423 |
| 2018-01-29 | $18.08 | $18.34 | $18.00 | $18.20 | $12.61 | 265,401 |
| 2018-01-26 | $18.10 | $18.50 | $17.98 | $18.33 | $12.70 | 361,206 |
| 2018-01-25 | $17.98 | $18.04 | $17.85 | $18.00 | $12.47 | 199,243 |
| 2018-01-24 | $18.14 | $18.25 | $17.77 | $17.91 | $12.41 | 435,551 |
| 2018-01-23 | $18.06 | $18.18 | $17.81 | $18.17 | $12.59 | 461,663 |
| 2018-01-22 | $18.00 | $18.13 | $17.81 | $18.08 | $12.53 | 507,404 |
| 2018-01-19 | $18.39 | $18.40 | $17.94 | $17.95 | $12.44 | 346,688 |
| 2018-01-18 | $18.39 | $18.40 | $17.81 | $18.25 | $12.64 | 749,693 |
| 2018-01-17 | $18.30 | $18.48 | $18.01 | $18.38 | $12.73 | 457,510 |
| 2018-01-16 | $18.65 | $18.71 | $18.39 | $18.41 | $12.76 | 709,634 |
| 2018-01-12 | $18.55 | $18.69 | $18.45 | $18.55 | $12.85 | 740,460 |
| 2018-01-11 | $18.39 | $18.70 | $18.25 | $18.60 | $12.89 | 4,607,538 |
| 2018-01-10 | $20.01 | $20.13 | $19.66 | $19.74 | $13.68 | 161,513 |
| 2018-01-09 | $19.90 | $20.05 | $19.85 | $19.99 | $13.85 | 79,738 |
| 2018-01-08 | $20.00 | $20.00 | $19.76 | $19.82 | $13.73 | 49,859 |
| 2018-01-05 | $20.00 | $20.05 | $19.86 | $20.00 | $13.86 | 63,999 |
| 2018-01-04 | $19.85 | $20.08 | $19.83 | $20.02 | $13.87 | 117,806 |
| 2018-01-03 | $19.84 | $19.89 | $19.69 | $19.85 | $13.75 | 99,670 |
| 2018-01-02 | $19.85 | $20.08 | $19.68 | $19.88 | $13.77 | 104,819 |
| 2017-12-29 | $20.08 | $20.08 | $19.72 | $19.93 | $13.81 | 106,782 |
| 2017-12-28 | $20.00 | $20.06 | $19.65 | $19.99 | $13.85 | 188,119 |
| 2017-12-27 | $19.70 | $20.03 | $19.51 | $19.96 | $13.83 | 154,775 |
| 2017-12-26 | $19.96 | $20.04 | $19.74 | $19.77 | $13.70 | 172,257 |
| 2017-12-22 | $19.75 | $20.05 | $19.73 | $20.00 | $13.86 | 177,878 |
| 2017-12-21 | $19.32 | $19.88 | $19.30 | $19.84 | $13.75 | 173,515 |
| 2017-12-20 | $18.82 | $19.47 | $18.75 | $19.23 | $13.32 | 94,594 |
| 2017-12-19 | $18.98 | $19.10 | $18.76 | $18.87 | $13.07 | 227,249 |
| 2017-12-18 | $18.40 | $18.89 | $18.22 | $18.86 | $13.07 | 183,690 |
| 2017-12-15 | $18.50 | $18.50 | $18.15 | $18.22 | $12.62 | 594,752 |
| 2017-12-14 | $18.58 | $18.58 | $18.41 | $18.54 | $12.85 | 171,677 |
| 2017-12-13 | $18.34 | $18.56 | $18.33 | $18.53 | $12.84 | 309,533 |
| 2017-12-12 | $18.15 | $18.61 | $18.15 | $18.36 | $12.72 | 408,420 |
| 2017-12-11 | $18.22 | $18.24 | $17.95 | $18.08 | $12.53 | 287,975 |
| 2017-12-08 | $18.24 | $18.30 | $18.00 | $18.21 | $12.62 | 86,062 |
| 2017-12-07 | $18.04 | $18.40 | $18.00 | $18.19 | $12.60 | 254,063 |
| 2017-12-06 | $18.10 | $18.11 | $17.89 | $17.96 | $12.44 | 105,729 |
| 2017-12-05 | $18.25 | $18.60 | $18.15 | $18.15 | $12.58 | 182,874 |
| 2017-12-04 | $18.19 | $18.25 | $18.17 | $18.22 | $12.62 | 161,164 |
| 2017-12-01 | $18.23 | $18.24 | $18.01 | $18.12 | $12.55 | 104,914 |
| 2017-11-30 | $18.05 | $18.24 | $17.98 | $18.20 | $12.61 | 136,874 |
| 2017-11-29 | $18.23 | $18.25 | $18.00 | $18.03 | $12.49 | 37,392 |
| 2017-11-28 | $18.18 | $18.25 | $18.11 | $18.20 | $12.61 | 121,270 |
| 2017-11-27 | $18.05 | $18.37 | $18.05 | $18.13 | $12.56 | 156,853 |
| 2017-11-24 | $18.22 | $18.22 | $18.16 | $18.21 | $12.62 | 66,732 |
| 2017-11-22 | $18.20 | $18.27 | $18.12 | $18.22 | $12.62 | 80,871 |
| 2017-11-21 | $18.16 | $18.28 | $18.10 | $18.12 | $12.55 | 129,494 |
| 2017-11-20 | $18.09 | $18.22 | $18.01 | $18.15 | $12.58 | 50,465 |
| 2017-11-17 | $17.96 | $18.13 | $17.90 | $18.10 | $12.54 | 67,388 |
| 2017-11-16 | $17.56 | $18.06 | $17.45 | $17.98 | $12.46 | 243,370 |
| 2017-11-15 | $17.75 | $18.07 | $17.56 | $17.85 | $12.14 | 158,932 |
| 2017-11-14 | $17.81 | $17.90 | $17.75 | $17.79 | $12.10 | 177,958 |
| 2017-11-13 | $18.05 | $18.05 | $17.76 | $17.85 | $12.14 | 194,946 |
| 2017-11-10 | $18.26 | $18.26 | $17.91 | $18.09 | $12.31 | 168,013 |
| 2017-11-09 | $18.16 | $18.40 | $18.16 | $18.20 | $12.38 | 115,285 |
| 2017-11-08 | $18.19 | $18.37 | $18.06 | $18.23 | $12.40 | 85,220 |
| 2017-11-07 | $18.40 | $18.50 | $18.02 | $18.20 | $12.38 | 180,754 |
| 2017-11-06 | $18.56 | $18.66 | $18.16 | $18.35 | $12.48 | 322,249 |
| 2017-11-03 | $18.55 | $18.98 | $18.07 | $18.51 | $12.59 | 212,297 |
| 2017-11-02 | $18.33 | $18.50 | $17.86 | $18.48 | $12.57 | 146,948 |
| 2017-11-01 | $18.29 | $18.40 | $18.15 | $18.25 | $12.42 | 128,250 |
| 2017-10-31 | $18.35 | $18.49 | $18.19 | $18.23 | $12.40 | 108,438 |
| 2017-10-30 | $18.50 | $18.51 | $18.01 | $18.34 | $12.48 | 161,751 |
| 2017-10-27 | $18.35 | $18.50 | $17.93 | $18.50 | $12.59 | 110,069 |
| 2017-10-26 | $18.42 | $18.52 | $18.20 | $18.28 | $12.44 | 109,941 |
| 2017-10-25 | $18.50 | $18.50 | $18.28 | $18.42 | $12.53 | 166,528 |
| 2017-10-24 | $18.35 | $18.50 | $18.35 | $18.48 | $12.57 | 97,861 |
| 2017-10-23 | $18.44 | $18.53 | $18.14 | $18.35 | $12.48 | 130,842 |
| 2017-10-20 | $18.15 | $18.50 | $18.10 | $18.44 | $12.55 | 133,057 |
| 2017-10-19 | $18.00 | $18.07 | $17.83 | $18.06 | $12.29 | 125,771 |
| 2017-10-18 | $18.45 | $18.45 | $17.86 | $18.00 | $12.25 | 163,896 |
| 2017-10-17 | $18.50 | $18.52 | $18.20 | $18.37 | $12.50 | 299,827 |
| 2017-10-16 | $18.28 | $18.54 | $18.10 | $18.50 | $12.59 | 331,210 |
| 2017-10-13 | $17.97 | $18.32 | $17.90 | $18.25 | $12.42 | 256,489 |
| 2017-10-12 | $17.66 | $17.99 | $17.61 | $17.88 | $12.16 | 113,735 |
| 2017-10-11 | $17.77 | $17.92 | $17.52 | $17.68 | $12.03 | 96,771 |
| 2017-10-10 | $17.62 | $17.82 | $17.42 | $17.80 | $12.11 | 72,353 |
| 2017-10-09 | $17.67 | $17.73 | $17.47 | $17.52 | $11.92 | 59,516 |
| 2017-10-06 | $17.96 | $17.96 | $17.60 | $17.67 | $12.02 | 53,305 |
| 2017-10-05 | $17.75 | $18.00 | $17.70 | $17.98 | $12.23 | 124,126 |
| 2017-10-04 | $18.01 | $18.01 | $17.64 | $17.82 | $12.12 | 70,463 |
| 2017-10-03 | $18.09 | $18.13 | $17.76 | $17.96 | $12.22 | 78,985 |
| 2017-10-02 | $18.05 | $18.18 | $17.80 | $18.13 | $12.33 | 112,261 |
| 2017-09-29 | $18.07 | $18.11 | $17.86 | $18.04 | $12.27 | 88,310 |
| 2017-09-28 | $17.92 | $18.09 | $17.81 | $18.06 | $12.29 | 92,726 |
| 2017-09-27 | $18.00 | $18.18 | $17.75 | $17.97 | $12.23 | 221,877 |
| 2017-09-26 | $17.90 | $18.00 | $17.69 | $17.98 | $12.23 | 61,607 |
| 2017-09-25 | $17.71 | $17.95 | $17.64 | $17.92 | $12.19 | 96,973 |
| 2017-09-22 | $17.92 | $17.92 | $17.58 | $17.79 | $12.10 | 121,561 |
| 2017-09-21 | $17.98 | $17.98 | $17.76 | $17.93 | $12.20 | 60,730 |
| 2017-09-20 | $17.84 | $18.00 | $17.76 | $17.95 | $12.21 | 83,728 |
| 2017-09-19 | $17.42 | $18.00 | $17.26 | $17.84 | $12.14 | 122,963 |
| 2017-09-18 | $17.62 | $17.62 | $17.30 | $17.44 | $11.87 | 77,816 |
| 2017-09-15 | $17.56 | $17.62 | $17.35 | $17.58 | $11.96 | 100,584 |
| 2017-09-14 | $17.73 | $17.83 | $17.39 | $17.53 | $11.93 | 93,742 |
| 2017-09-13 | $17.80 | $17.89 | $17.44 | $17.75 | $12.08 | 114,961 |
| 2017-09-12 | $17.48 | $17.89 | $17.41 | $17.80 | $12.11 | 110,188 |
| 2017-09-11 | $17.32 | $17.63 | $17.26 | $17.38 | $11.82 | 106,415 |
| 2017-09-08 | $17.18 | $17.20 | $16.96 | $17.17 | $11.68 | 81,715 |
| 2017-09-07 | $17.20 | $17.34 | $16.95 | $17.16 | $11.67 | 249,476 |
| 2017-09-06 | $16.91 | $17.27 | $16.89 | $17.19 | $11.70 | 192,764 |
| 2017-09-05 | $17.12 | $17.18 | $16.75 | $16.90 | $11.50 | 97,525 |
| 2017-09-01 | $17.06 | $17.15 | $16.98 | $17.12 | $11.65 | 57,077 |
| 2017-08-31 | $16.95 | $17.09 | $16.93 | $17.05 | $11.60 | 56,945 |
| 2017-08-30 | $17.12 | $17.13 | $16.90 | $16.93 | $11.52 | 59,827 |
| 2017-08-29 | $16.94 | $17.10 | $16.84 | $17.07 | $11.61 | 83,024 |
| 2017-08-28 | $17.19 | $17.27 | $16.28 | $17.03 | $11.59 | 231,187 |
| 2017-08-25 | $17.18 | $17.51 | $17.07 | $17.24 | $11.73 | 82,385 |
| 2017-08-24 | $17.01 | $17.45 | $16.95 | $17.16 | $11.67 | 247,720 |
| 2017-08-23 | $17.00 | $17.15 | $16.97 | $17.00 | $11.57 | 155,955 |
| 2017-08-22 | $17.07 | $17.07 | $16.91 | $17.00 | $11.57 | 128,641 |
| 2017-08-21 | $17.24 | $17.24 | $17.02 | $17.05 | $11.60 | 98,314 |
| 2017-08-18 | $17.11 | $17.25 | $16.98 | $17.25 | $11.74 | 57,282 |
| 2017-08-17 | $17.15 | $17.20 | $16.87 | $17.15 | $11.67 | 195,679 |
| 2017-08-16 | $17.51 | $17.57 | $17.12 | $17.18 | $11.69 | 140,106 |
| 2017-08-15 | $17.81 | $17.90 | $17.53 | $17.80 | $11.88 | 82,436 |
| 2017-08-14 | $17.92 | $18.05 | $17.82 | $17.82 | $11.90 | 93,094 |
| 2017-08-11 | $17.78 | $18.20 | $17.50 | $17.87 | $11.93 | 163,072 |
| 2017-08-10 | $17.88 | $17.97 | $17.74 | $17.92 | $11.96 | 114,641 |
| 2017-08-09 | $18.23 | $18.23 | $17.90 | $17.94 | $11.98 | 80,871 |
| 2017-08-08 | $17.97 | $18.26 | $17.81 | $18.18 | $12.14 | 274,991 |
| 2017-08-07 | $18.38 | $18.41 | $17.87 | $17.92 | $11.96 | 189,080 |
| 2017-08-04 | $17.47 | $18.38 | $17.35 | $18.30 | $12.22 | 309,744 |
| 2017-08-03 | $17.89 | $18.10 | $17.62 | $17.99 | $12.01 | 389,828 |
| 2017-08-02 | $17.03 | $18.00 | $16.87 | $17.97 | $12.00 | 380,187 |
| 2017-08-01 | $16.90 | $17.12 | $16.68 | $17.02 | $11.36 | 207,651 |
| 2017-07-31 | $16.83 | $16.90 | $16.63 | $16.86 | $11.25 | 206,928 |
| 2017-07-28 | $16.71 | $16.83 | $16.56 | $16.82 | $11.23 | 268,915 |
| 2017-07-27 | $16.52 | $16.99 | $16.38 | $16.69 | $11.14 | 467,949 |
| 2017-07-26 | $16.02 | $16.58 | $15.90 | $16.52 | $11.03 | 205,919 |
| 2017-07-25 | $16.25 | $16.25 | $15.92 | $16.02 | $10.69 | 106,892 |
| 2017-07-24 | $15.93 | $16.33 | $15.90 | $16.19 | $10.81 | 158,565 |
| 2017-07-21 | $16.17 | $16.25 | $15.87 | $15.99 | $10.67 | 109,092 |
| 2017-07-20 | $16.15 | $16.33 | $16.10 | $16.23 | $10.83 | 84,139 |
| 2017-07-19 | $16.50 | $16.56 | $15.97 | $16.21 | $10.82 | 471,237 |
| 2017-07-18 | $16.35 | $16.49 | $16.20 | $16.37 | $10.93 | 251,982 |
| 2017-07-17 | $16.32 | $16.36 | $16.20 | $16.35 | $10.91 | 101,202 |
| 2017-07-14 | $16.56 | $16.79 | $16.39 | $16.43 | $10.97 | 368,073 |
| 2017-07-13 | $16.46 | $16.55 | $16.14 | $16.55 | $11.05 | 251,880 |
| 2017-07-12 | $16.09 | $16.37 | $16.00 | $16.36 | $10.92 | 155,500 |
| 2017-07-11 | $16.03 | $16.10 | $15.87 | $16.00 | $10.68 | 146,966 |
| 2017-07-10 | $15.87 | $16.18 | $15.85 | $16.10 | $10.75 | 367,561 |
| 2017-07-07 | $15.75 | $15.83 | $15.73 | $15.83 | $10.57 | 67,410 |
| 2017-07-06 | $15.93 | $15.93 | $15.69 | $15.73 | $10.50 | 121,062 |
| 2017-07-05 | $16.00 | $16.00 | $15.61 | $15.94 | $10.64 | 120,320 |
| 2017-07-03 | $16.04 | $16.04 | $15.90 | $16.00 | $10.68 | 108,845 |
| 2017-06-30 | $16.09 | $16.09 | $15.83 | $15.94 | $10.64 | 257,427 |
| 2017-06-29 | $16.02 | $16.12 | $15.80 | $15.99 | $10.67 | 136,717 |
| 2017-06-28 | $15.99 | $16.10 | $15.86 | $15.95 | $10.65 | 193,191 |
| 2017-06-27 | $15.93 | $15.97 | $15.78 | $15.92 | $10.63 | 90,402 |
| 2017-06-26 | $15.86 | $16.00 | $15.80 | $15.94 | $10.64 | 148,162 |
| 2017-06-23 | $15.95 | $16.00 | $15.86 | $15.95 | $10.65 | 136,612 |
| 2017-06-22 | $15.86 | $16.00 | $15.78 | $15.98 | $10.67 | 59,527 |
| 2017-06-21 | $15.96 | $16.02 | $15.73 | $15.86 | $10.59 | 104,202 |
| 2017-06-20 | $15.92 | $16.17 | $15.65 | $15.89 | $10.61 | 124,854 |
| 2017-06-19 | $15.85 | $15.87 | $15.67 | $15.87 | $10.59 | 71,200 |
| 2017-06-16 | $15.84 | $15.87 | $15.67 | $15.77 | $10.53 | 59,409 |
| 2017-06-15 | $15.85 | $15.85 | $15.62 | $15.78 | $10.53 | 77,867 |
| 2017-06-14 | $16.00 | $16.00 | $15.82 | $15.91 | $10.62 | 103,334 |
| 2017-06-13 | $15.77 | $16.05 | $15.77 | $16.00 | $10.68 | 65,680 |
| 2017-06-12 | $15.95 | $16.15 | $15.81 | $15.84 | $10.57 | 128,852 |
| 2017-06-09 | $15.90 | $16.07 | $15.87 | $15.93 | $10.63 | 110,911 |
| 2017-06-08 | $15.77 | $15.91 | $15.77 | $15.89 | $10.61 | 64,806 |
| 2017-06-07 | $16.13 | $16.15 | $15.77 | $15.77 | $10.53 | 94,198 |
| 2017-06-06 | $15.81 | $16.16 | $15.78 | $16.11 | $10.75 | 162,554 |
| 2017-06-05 | $16.07 | $16.07 | $15.82 | $15.84 | $10.57 | 106,996 |
| 2017-06-02 | $16.00 | $16.11 | $15.85 | $16.03 | $10.70 | 63,793 |
| 2017-06-01 | $16.05 | $16.20 | $15.90 | $15.90 | $10.61 | 122,991 |
| 2017-05-31 | $16.06 | $16.06 | $15.82 | $15.98 | $10.67 | 78,884 |
| 2017-05-30 | $16.50 | $16.62 | $16.01 | $16.03 | $10.70 | 158,685 |
| 2017-05-26 | $16.00 | $16.49 | $15.98 | $16.42 | $10.96 | 150,206 |
| 2017-05-25 | $16.05 | $16.05 | $15.90 | $16.01 | $10.69 | 202,208 |
| 2017-05-24 | $15.96 | $16.00 | $15.90 | $15.96 | $10.65 | 131,928 |
| 2017-05-23 | $15.95 | $16.01 | $15.86 | $15.96 | $10.65 | 146,542 |
| 2017-05-22 | $15.93 | $16.05 | $15.74 | $15.91 | $10.62 | 331,835 |
| 2017-05-19 | $15.97 | $16.02 | $15.74 | $15.93 | $10.63 | 123,633 |
| 2017-05-18 | $15.56 | $16.00 | $15.43 | $15.96 | $10.65 | 172,187 |
| 2017-05-17 | $15.65 | $15.68 | $15.39 | $15.53 | $10.37 | 149,136 |
| 2017-05-16 | $15.75 | $15.76 | $15.61 | $15.71 | $10.49 | 119,790 |
| 2017-05-15 | $15.90 | $15.97 | $15.84 | $15.97 | $10.44 | 130,457 |
| 2017-05-12 | $15.86 | $16.70 | $15.74 | $15.78 | $10.32 | 82,747 |
| 2017-05-11 | $15.91 | $15.99 | $15.73 | $15.88 | $10.38 | 197,741 |
| 2017-05-10 | $15.93 | $16.06 | $15.81 | $15.91 | $10.40 | 645,844 |
| 2017-05-09 | $16.00 | $16.09 | $15.80 | $15.86 | $10.37 | 241,769 |
| 2017-05-08 | $15.94 | $16.00 | $15.81 | $15.90 | $10.40 | 156,028 |
| 2017-05-05 | $15.49 | $15.98 | $15.25 | $15.81 | $10.34 | 355,516 |
| 2017-05-04 | $15.55 | $15.60 | $15.39 | $15.52 | $10.15 | 347,651 |
| 2017-05-03 | $15.42 | $15.61 | $15.37 | $15.49 | $10.13 | 138,018 |
| 2017-05-02 | $15.45 | $15.52 | $15.36 | $15.40 | $10.07 | 218,685 |
| 2017-05-01 | $15.10 | $15.57 | $15.10 | $15.40 | $10.07 | 194,835 |
| 2017-04-28 | $15.14 | $15.14 | $14.94 | $15.05 | $9.84 | 95,441 |
| 2017-04-27 | $15.25 | $15.25 | $15.11 | $15.13 | $9.89 | 154,066 |
| 2017-04-26 | $15.20 | $15.25 | $15.06 | $15.25 | $9.97 | 110,174 |
| 2017-04-25 | $15.21 | $15.25 | $15.13 | $15.15 | $9.91 | 160,309 |
| 2017-04-24 | $15.13 | $15.19 | $15.10 | $15.15 | $9.91 | 163,247 |
| 2017-04-21 | $14.91 | $15.05 | $14.88 | $14.98 | $9.79 | 90,468 |
| 2017-04-20 | $14.98 | $15.08 | $14.88 | $14.92 | $9.75 | 113,839 |
| 2017-04-19 | $14.77 | $14.98 | $14.70 | $14.89 | $9.74 | 259,857 |
| 2017-04-18 | $14.45 | $14.86 | $14.40 | $14.69 | $9.60 | 692,715 |
| 2017-04-17 | $15.20 | $15.20 | $14.25 | $14.41 | $9.42 | 1,803,045 |
| 2017-04-13 | $15.23 | $15.23 | $15.08 | $15.11 | $9.88 | 258,384 |
| 2017-04-12 | $15.15 | $15.24 | $15.13 | $15.19 | $9.93 | 115,578 |
| 2017-04-11 | $15.23 | $15.30 | $15.14 | $15.22 | $9.95 | 50,506 |
| 2017-04-10 | $15.30 | $15.30 | $15.19 | $15.24 | $9.96 | 84,285 |
| 2017-04-07 | $15.12 | $15.29 | $15.10 | $15.25 | $9.97 | 131,735 |
| 2017-04-06 | $15.02 | $15.16 | $15.02 | $15.11 | $9.88 | 53,033 |
| 2017-04-05 | $15.00 | $15.15 | $14.96 | $15.07 | $9.85 | 123,508 |
| 2017-04-04 | $14.89 | $15.16 | $14.77 | $15.00 | $9.81 | 137,218 |
| 2017-04-03 | $14.91 | $15.00 | $14.81 | $14.95 | $9.77 | 105,027 |
| 2017-03-31 | $15.10 | $15.19 | $14.90 | $14.91 | $9.75 | 122,072 |
| 2017-03-30 | $15.10 | $15.19 | $15.00 | $15.06 | $9.85 | 118,752 |
| 2017-03-29 | $15.00 | $15.14 | $14.95 | $15.03 | $9.83 | 69,560 |
| 2017-03-28 | $15.00 | $15.12 | $14.90 | $15.00 | $9.81 | 161,154 |
| 2017-03-27 | $14.85 | $15.00 | $14.71 | $14.92 | $9.75 | 81,161 |
| 2017-03-24 | $14.97 | $15.02 | $14.93 | $14.98 | $9.79 | 81,341 |
| 2017-03-23 | $14.90 | $15.06 | $14.89 | $14.97 | $9.79 | 85,551 |
| 2017-03-22 | $14.96 | $14.99 | $14.81 | $14.92 | $9.75 | 66,749 |
| 2017-03-21 | $15.04 | $15.10 | $14.91 | $14.94 | $9.77 | 134,575 |
| 2017-03-20 | $15.11 | $15.11 | $14.84 | $14.95 | $9.77 | 171,464 |
| 2017-03-17 | $14.91 | $15.08 | $14.91 | $15.07 | $9.85 | 89,413 |
| 2017-03-16 | $14.81 | $14.98 | $14.61 | $14.92 | $9.75 | 154,817 |
| 2017-03-15 | $14.69 | $14.87 | $14.61 | $14.80 | $9.68 | 109,766 |
| 2017-03-14 | $14.75 | $14.82 | $14.62 | $14.62 | $9.56 | 66,543 |
| 2017-03-13 | $15.02 | $15.06 | $14.69 | $14.71 | $9.62 | 224,216 |
| 2017-03-10 | $15.49 | $15.52 | $15.10 | $15.13 | $9.89 | 204,743 |
| 2017-03-09 | $15.38 | $15.54 | $15.19 | $15.42 | $10.08 | 221,042 |
| 2017-03-08 | $15.45 | $15.55 | $15.28 | $15.29 | $10.00 | 278,163 |
| 2017-03-07 | $15.56 | $15.75 | $15.56 | $15.62 | $10.00 | 366,055 |
| 2017-03-06 | $15.50 | $15.65 | $15.34 | $15.47 | $9.90 | 257,995 |
| 2017-03-03 | $15.39 | $15.67 | $15.39 | $15.51 | $9.93 | 158,963 |
| 2017-03-02 | $15.55 | $15.65 | $15.21 | $15.35 | $9.82 | 147,740 |
| 2017-03-01 | $15.37 | $15.64 | $15.26 | $15.56 | $9.96 | 158,007 |
| 2017-02-28 | $15.55 | $15.66 | $15.32 | $15.34 | $9.82 | 264,475 |
| 2017-02-27 | $15.55 | $15.69 | $15.38 | $15.65 | $10.02 | 214,181 |
| 2017-02-24 | $15.50 | $15.75 | $15.16 | $15.59 | $9.98 | 376,907 |
| 2017-02-23 | $15.42 | $15.91 | $15.25 | $15.56 | $9.96 | 189,439 |
| 2017-02-22 | $15.26 | $15.71 | $15.11 | $15.32 | $9.80 | 159,266 |
| 2017-02-21 | $15.14 | $15.25 | $15.00 | $15.25 | $9.76 | 179,997 |
| 2017-02-17 | $15.00 | $15.12 | $15.00 | $15.09 | $9.66 | 88,187 |
| 2017-02-16 | $15.18 | $15.24 | $14.98 | $15.04 | $9.63 | 134,825 |
| 2017-02-15 | $15.01 | $15.20 | $14.99 | $15.13 | $9.68 | 77,011 |
| 2017-02-14 | $15.22 | $15.22 | $14.90 | $15.02 | $9.61 | 48,378 |
| 2017-02-13 | $15.25 | $15.30 | $15.01 | $15.12 | $9.68 | 84,544 |
| 2017-02-10 | $15.07 | $15.33 | $14.99 | $15.19 | $9.72 | 52,472 |
| 2017-02-09 | $15.00 | $15.14 | $14.77 | $14.98 | $9.59 | 44,425 |
| 2017-02-08 | $14.93 | $15.06 | $14.83 | $14.97 | $9.58 | 61,515 |
| 2017-02-07 | $15.14 | $15.14 | $14.90 | $14.91 | $9.54 | 28,649 |
| 2017-02-06 | $15.07 | $15.14 | $14.85 | $15.06 | $9.64 | 67,608 |
| 2017-02-03 | $15.18 | $15.25 | $14.86 | $15.00 | $9.60 | 76,969 |
| 2017-02-02 | $14.91 | $15.25 | $14.85 | $15.13 | $9.68 | 81,179 |
| 2017-02-01 | $14.73 | $14.96 | $14.67 | $14.86 | $9.51 | 62,708 |
| 2017-01-31 | $14.71 | $14.96 | $14.55 | $14.67 | $9.39 | 83,131 |
| 2017-01-30 | $14.59 | $14.76 | $14.24 | $14.58 | $9.33 | 75,849 |
| 2017-01-27 | $14.76 | $14.90 | $14.58 | $14.58 | $9.33 | 147,122 |
| 2017-01-26 | $14.79 | $14.90 | $14.70 | $14.78 | $9.46 | 54,550 |
| 2017-01-25 | $14.68 | $14.98 | $14.63 | $14.67 | $9.39 | 78,975 |
| 2017-01-24 | $14.83 | $14.83 | $14.53 | $14.67 | $9.39 | 100,350 |
| 2017-01-23 | $14.67 | $14.79 | $14.47 | $14.78 | $9.46 | 61,611 |
| 2017-01-20 | $14.58 | $14.84 | $14.52 | $14.74 | $9.43 | 89,844 |
| 2017-01-19 | $14.35 | $14.54 | $14.11 | $14.50 | $9.28 | 97,054 |
| 2017-01-18 | $14.23 | $14.27 | $13.83 | $14.26 | $9.13 | 242,774 |
| 2017-01-17 | $14.51 | $14.80 | $14.27 | $14.39 | $9.21 | 155,291 |
| 2017-01-13 | $14.60 | $14.62 | $14.16 | $14.46 | $9.25 | 128,895 |
| 2017-01-12 | $14.16 | $14.98 | $14.16 | $14.62 | $9.36 | 291,003 |
| 2017-01-11 | $13.71 | $14.29 | $13.45 | $14.20 | $9.09 | 192,661 |
| 2017-01-10 | $13.70 | $13.73 | $13.51 | $13.60 | $8.70 | 91,114 |
| 2017-01-09 | $13.68 | $13.68 | $13.45 | $13.62 | $8.72 | 58,340 |
| 2017-01-06 | $13.57 | $13.73 | $13.50 | $13.64 | $8.73 | 63,292 |
| 2017-01-05 | $13.47 | $13.63 | $13.33 | $13.55 | $8.67 | 103,615 |
| 2017-01-04 | $13.65 | $13.83 | $13.45 | $13.54 | $8.67 | 153,533 |
| 2017-01-03 | $13.41 | $13.80 | $13.31 | $13.64 | $8.73 | 129,917 |
| 2016-12-30 | $13.38 | $13.59 | $13.26 | $13.30 | $8.51 | 44,775 |
| 2016-12-29 | $13.10 | $13.53 | $13.10 | $13.27 | $8.49 | 50,785 |
| 2016-12-28 | $13.52 | $13.52 | $13.02 | $13.10 | $8.38 | 110,384 |
| 2016-12-27 | $13.32 | $13.44 | $13.23 | $13.44 | $8.60 | 114,920 |
| 2016-12-23 | $13.37 | $13.52 | $13.25 | $13.35 | $8.54 | 261,402 |
| 2016-12-22 | $13.69 | $13.71 | $13.36 | $13.45 | $8.61 | 142,886 |
| 2016-12-21 | $13.54 | $13.62 | $13.31 | $13.61 | $8.71 | 61,182 |
| 2016-12-20 | $13.55 | $13.63 | $13.39 | $13.46 | $8.61 | 81,973 |
| 2016-12-19 | $13.48 | $13.48 | $13.31 | $13.45 | $8.61 | 18,318 |
| 2016-12-16 | $13.32 | $13.50 | $13.32 | $13.40 | $8.58 | 84,294 |
| 2016-12-15 | $13.34 | $13.52 | $13.26 | $13.35 | $8.54 | 84,315 |
| 2016-12-14 | $13.87 | $13.87 | $13.33 | $13.39 | $8.57 | 44,462 |
| 2016-12-13 | $13.75 | $13.91 | $13.60 | $13.83 | $8.85 | 81,925 |
| 2016-12-12 | $13.75 | $13.84 | $13.50 | $13.62 | $8.72 | 117,096 |
| 2016-12-09 | $13.69 | $13.83 | $13.59 | $13.70 | $8.77 | 95,932 |
| 2016-12-08 | $13.70 | $13.91 | $13.46 | $13.62 | $8.72 | 208,603 |
| 2016-12-07 | $13.53 | $13.90 | $13.28 | $13.67 | $8.75 | 161,245 |
| 2016-12-06 | $13.69 | $13.69 | $13.37 | $13.66 | $8.74 | 110,973 |
| 2016-12-05 | $13.50 | $13.66 | $13.34 | $13.66 | $8.74 | 95,245 |
| 2016-12-02 | $13.49 | $13.50 | $13.19 | $13.40 | $8.58 | 112,084 |
| 2016-12-01 | $13.50 | $13.63 | $13.32 | $13.49 | $8.63 | 126,468 |
| 2016-11-30 | $13.50 | $13.50 | $13.35 | $13.40 | $8.58 | 129,922 |
| 2016-11-29 | $13.36 | $13.47 | $13.16 | $13.40 | $8.58 | 93,777 |
| 2016-11-28 | $13.47 | $13.47 | $13.15 | $13.34 | $8.54 | 36,839 |
| 2016-11-25 | $13.32 | $13.65 | $13.32 | $13.50 | $8.64 | 70,308 |
| 2016-11-23 | $13.43 | $13.50 | $13.35 | $13.39 | $8.57 | 58,866 |
| 2016-11-22 | $13.50 | $13.60 | $13.25 | $13.37 | $8.56 | 62,270 |
| 2016-11-21 | $13.70 | $13.70 | $13.34 | $13.49 | $8.63 | 56,100 |
| 2016-11-18 | $13.49 | $13.78 | $13.41 | $13.71 | $8.77 | 70,300 |
| 2016-11-17 | $13.27 | $13.47 | $13.20 | $13.46 | $8.61 | 60,070 |
| 2016-11-16 | $13.07 | $13.39 | $13.07 | $13.30 | $8.51 | 129,258 |
| 2016-11-15 | $13.52 | $13.77 | $13.29 | $13.43 | $8.39 | 161,099 |
| 2016-11-14 | $13.32 | $13.95 | $13.32 | $13.52 | $8.44 | 191,856 |
| 2016-11-11 | $13.41 | $13.91 | $13.28 | $13.29 | $8.30 | 143,301 |
| 2016-11-10 | $13.24 | $13.69 | $13.18 | $13.49 | $8.42 | 102,716 |
| 2016-11-09 | $13.22 | $13.60 | $12.98 | $13.04 | $8.14 | 164,300 |
| 2016-11-08 | $13.66 | $13.66 | $13.06 | $13.10 | $8.18 | 65,379 |
| 2016-11-07 | $12.99 | $13.57 | $12.99 | $13.49 | $8.42 | 331,253 |
| 2016-11-04 | $12.35 | $12.98 | $12.29 | $12.92 | $8.07 | 149,947 |
| 2016-11-03 | $12.60 | $12.70 | $12.00 | $12.45 | $7.77 | 296,772 |
| 2016-11-02 | $12.31 | $12.80 | $11.88 | $12.55 | $7.84 | 616,542 |
| 2016-11-01 | $11.88 | $11.98 | $11.35 | $11.98 | $7.48 | 326,613 |
| 2016-10-31 | $11.92 | $12.00 | $11.65 | $11.88 | $7.42 | 134,919 |
| 2016-10-28 | $11.90 | $12.18 | $11.70 | $11.97 | $7.48 | 109,497 |
| 2016-10-27 | $12.01 | $12.04 | $11.73 | $11.91 | $7.44 | 47,275 |
| 2016-10-26 | $12.08 | $12.16 | $11.90 | $12.05 | $7.53 | 67,072 |
| 2016-10-25 | $11.85 | $12.07 | $11.85 | $12.03 | $7.51 | 166,662 |
| 2016-10-24 | $11.95 | $11.99 | $11.78 | $11.90 | $7.43 | 72,241 |
| 2016-10-21 | $11.89 | $12.01 | $11.86 | $11.92 | $7.44 | 69,153 |
| 2016-10-20 | $11.86 | $12.00 | $11.85 | $11.89 | $7.43 | 162,635 |
| 2016-10-19 | $12.00 | $12.00 | $11.86 | $11.91 | $7.44 | 68,983 |
| 2016-10-18 | $12.08 | $12.09 | $11.89 | $12.00 | $7.49 | 77,574 |
| 2016-10-17 | $11.94 | $12.02 | $11.84 | $12.00 | $7.49 | 58,651 |
| 2016-10-14 | $12.02 | $12.06 | $11.83 | $11.92 | $7.44 | 60,429 |
| 2016-10-13 | $11.97 | $12.09 | $11.94 | $12.01 | $7.50 | 66,364 |
| 2016-10-12 | $12.10 | $12.10 | $11.95 | $12.01 | $7.50 | 27,747 |
| 2016-10-11 | $12.07 | $12.27 | $12.00 | $12.11 | $7.56 | 51,418 |
| 2016-10-10 | $12.09 | $12.19 | $12.03 | $12.17 | $7.60 | 43,181 |
| 2016-10-07 | $12.33 | $12.33 | $12.01 | $12.09 | $7.55 | 48,033 |
| 2016-10-06 | $12.26 | $12.39 | $12.04 | $12.38 | $7.73 | 86,159 |
| 2016-10-05 | $12.25 | $12.37 | $12.00 | $12.19 | $7.61 | 78,216 |
| 2016-10-04 | $12.28 | $12.37 | $12.16 | $12.19 | $7.61 | 152,373 |
| 2016-10-03 | $12.48 | $12.50 | $12.20 | $12.30 | $7.68 | 126,516 |
| 2016-09-30 | $11.88 | $12.59 | $11.81 | $12.51 | $7.81 | 289,132 |
| 2016-09-29 | $11.93 | $12.04 | $11.85 | $11.90 | $7.43 | 156,552 |
| 2016-09-28 | $12.05 | $12.09 | $11.88 | $12.00 | $7.49 | 152,480 |
| 2016-09-27 | $12.00 | $12.09 | $11.96 | $12.01 | $7.50 | 211,529 |
| 2016-09-26 | $11.87 | $12.00 | $11.80 | $11.98 | $7.48 | 102,260 |
| 2016-09-23 | $11.73 | $12.00 | $11.73 | $11.91 | $7.44 | 159,020 |
| 2016-09-22 | $11.61 | $11.88 | $11.61 | $11.75 | $7.34 | 65,842 |
| 2016-09-21 | $11.61 | $11.81 | $11.57 | $11.60 | $7.24 | 233,070 |
| 2016-09-20 | $11.79 | $11.84 | $11.55 | $11.61 | $7.25 | 54,317 |
| 2016-09-19 | $11.74 | $11.79 | $11.55 | $11.72 | $7.32 | 78,642 |
| 2016-09-16 | $11.61 | $11.74 | $11.55 | $11.60 | $7.24 | 204,235 |
| 2016-09-15 | $11.63 | $11.72 | $11.53 | $11.62 | $7.26 | 56,643 |
| 2016-09-14 | $11.51 | $11.68 | $11.45 | $11.66 | $7.28 | 33,004 |
| 2016-09-13 | $11.87 | $11.92 | $11.42 | $11.51 | $7.19 | 63,196 |
| 2016-09-12 | $11.83 | $11.99 | $11.66 | $11.91 | $7.44 | 70,098 |
| 2016-09-09 | $12.02 | $12.06 | $11.73 | $11.80 | $7.37 | 86,152 |
| 2016-09-08 | $11.91 | $12.12 | $11.88 | $11.96 | $7.47 | 77,420 |
| 2016-09-07 | $12.16 | $12.21 | $11.90 | $11.95 | $7.46 | 48,774 |
| 2016-09-06 | $12.11 | $12.32 | $12.06 | $12.09 | $7.55 | 62,127 |
| 2016-09-02 | $12.06 | $12.32 | $12.05 | $12.21 | $7.63 | 111,334 |
| 2016-09-01 | $12.11 | $12.11 | $11.78 | $12.02 | $7.51 | 35,789 |
| 2016-08-31 | $11.66 | $12.09 | $11.50 | $12.07 | $7.54 | 107,922 |
| 2016-08-30 | $11.81 | $12.00 | $11.65 | $11.72 | $7.32 | 89,098 |
| 2016-08-29 | $12.20 | $12.20 | $11.81 | $11.89 | $7.43 | 83,898 |
| 2016-08-26 | $12.09 | $12.20 | $11.82 | $12.13 | $7.58 | 86,664 |
| 2016-08-25 | $11.98 | $12.09 | $11.78 | $12.09 | $7.55 | 61,783 |
| 2016-08-24 | $11.69 | $12.11 | $11.59 | $12.02 | $7.51 | 88,638 |
| 2016-08-23 | $11.46 | $11.76 | $11.46 | $11.67 | $7.29 | 193,717 |
| 2016-08-22 | $11.72 | $11.75 | $11.42 | $11.45 | $7.15 | 185,330 |
| 2016-08-19 | $11.67 | $11.95 | $11.67 | $11.75 | $7.34 | 88,534 |
| 2016-08-18 | $11.85 | $12.00 | $11.74 | $11.75 | $7.34 | 79,987 |
| 2016-08-17 | $11.87 | $11.99 | $11.71 | $11.77 | $7.35 | 110,454 |
| 2016-08-16 | $12.46 | $12.69 | $12.20 | $12.31 | $7.48 | 256,146 |
| 2016-08-15 | $12.45 | $12.57 | $12.26 | $12.35 | $7.50 | 136,907 |
| 2016-08-12 | $12.25 | $12.56 | $12.15 | $12.40 | $7.53 | 235,681 |
| 2016-08-11 | $12.07 | $12.19 | $11.96 | $12.19 | $7.40 | 122,981 |
| 2016-08-10 | $11.89 | $12.06 | $11.75 | $12.02 | $7.30 | 174,621 |
| 2016-08-09 | $11.99 | $12.09 | $11.74 | $11.75 | $7.14 | 146,452 |
| 2016-08-08 | $11.75 | $12.00 | $11.75 | $11.75 | $7.14 | 159,095 |
| 2016-08-05 | $11.69 | $12.00 | $11.69 | $11.75 | $7.14 | 259,800 |
| 2016-08-04 | $11.75 | $12.11 | $11.67 | $11.69 | $7.10 | 421,151 |
| 2016-08-03 | $11.82 | $11.90 | $10.96 | $11.66 | $7.08 | 709,617 |
| 2016-08-02 | $12.03 | $12.12 | $11.76 | $11.95 | $7.26 | 551,543 |
| 2016-08-01 | $11.72 | $12.04 | $11.70 | $11.99 | $7.28 | 334,376 |
| 2016-07-29 | $11.46 | $11.79 | $11.39 | $11.76 | $7.14 | 172,095 |
| 2016-07-28 | $11.37 | $11.55 | $11.25 | $11.54 | $7.01 | 302,094 |
| 2016-07-27 | $11.35 | $11.44 | $11.20 | $11.41 | $6.93 | 172,856 |
| 2016-07-26 | $11.06 | $11.30 | $11.06 | $11.30 | $6.86 | 116,083 |
| 2016-07-25 | $11.04 | $11.13 | $10.88 | $11.13 | $6.76 | 188,176 |
| 2016-07-22 | $10.82 | $11.04 | $10.78 | $10.95 | $6.65 | 190,799 |
| 2016-07-21 | $10.88 | $11.00 | $10.79 | $10.83 | $6.58 | 144,181 |
| 2016-07-20 | $10.90 | $10.93 | $10.70 | $10.86 | $6.60 | 123,402 |
| 2016-07-19 | $10.89 | $10.98 | $10.71 | $10.80 | $6.56 | 175,989 |
| 2016-07-18 | $10.25 | $10.87 | $10.23 | $10.84 | $6.58 | 338,562 |
| 2016-07-15 | $9.86 | $10.30 | $9.86 | $10.23 | $6.21 | 251,144 |
| 2016-07-14 | $9.78 | $9.94 | $9.78 | $9.92 | $6.03 | 299,065 |
| 2016-07-13 | $9.58 | $9.76 | $9.55 | $9.75 | $5.92 | 290,699 |
| 2016-07-12 | $9.56 | $9.74 | $9.50 | $9.53 | $5.79 | 108,736 |
| 2016-07-11 | $9.60 | $9.74 | $9.46 | $9.50 | $5.77 | 194,214 |
| 2016-07-08 | $9.24 | $9.58 | $9.16 | $9.50 | $5.77 | 162,767 |
| 2016-07-07 | $9.00 | $9.25 | $8.95 | $9.17 | $5.57 | 174,485 |
| 2016-07-06 | $9.15 | $9.15 | $8.99 | $9.01 | $5.47 | 218,045 |
| 2016-07-05 | $9.27 | $9.27 | $8.97 | $9.15 | $5.56 | 104,644 |
| 2016-07-01 | $9.26 | $9.30 | $9.21 | $9.27 | $5.63 | 97,115 |
| 2016-06-30 | $9.31 | $9.34 | $9.13 | $9.19 | $5.58 | 106,466 |
| 2016-06-29 | $9.10 | $9.35 | $8.92 | $9.25 | $5.62 | 1,014,120 |
| 2016-06-28 | $9.17 | $9.17 | $8.99 | $9.00 | $5.47 | 539,587 |
| 2016-06-27 | $9.54 | $9.54 | $8.95 | $8.99 | $5.46 | 186,076 |
| 2016-06-24 | $9.88 | $9.96 | $9.54 | $9.63 | $5.85 | 202,315 |
| 2016-06-23 | $10.00 | $10.24 | $9.91 | $9.94 | $6.04 | 98,022 |
| 2016-06-22 | $9.93 | $9.98 | $9.85 | $9.92 | $6.03 | 227,870 |
| 2016-06-21 | $10.05 | $10.35 | $9.95 | $10.02 | $6.09 | 116,969 |
| 2016-06-20 | $10.40 | $10.40 | $10.03 | $10.07 | $6.12 | 223,187 |
| 2016-06-17 | $10.40 | $10.50 | $10.25 | $10.30 | $6.26 | 124,228 |
| 2016-06-16 | $10.50 | $10.56 | $10.21 | $10.40 | $6.32 | 143,343 |
| 2016-06-15 | $10.28 | $11.00 | $10.25 | $10.48 | $6.37 | 183,464 |
| 2016-06-14 | $10.12 | $10.27 | $10.07 | $10.21 | $6.20 | 87,953 |
| 2016-06-13 | $10.65 | $10.65 | $10.09 | $10.17 | $6.18 | 65,032 |
| 2016-06-10 | $10.88 | $10.88 | $10.49 | $10.66 | $6.48 | 102,259 |
| 2016-06-09 | $10.80 | $10.91 | $10.56 | $10.89 | $6.62 | 107,388 |
| 2016-06-08 | $10.80 | $10.87 | $10.71 | $10.80 | $6.56 | 115,331 |
| 2016-06-07 | $10.68 | $10.79 | $10.60 | $10.73 | $6.52 | 169,555 |
| 2016-06-06 | $10.53 | $10.74 | $10.49 | $10.70 | $6.50 | 153,903 |
| 2016-06-03 | $10.31 | $10.60 | $10.25 | $10.49 | $6.37 | 159,728 |
| 2016-06-02 | $10.26 | $10.34 | $10.18 | $10.30 | $6.26 | 127,778 |
| 2016-06-01 | $10.35 | $10.51 | $10.03 | $10.23 | $6.21 | 187,252 |
| 2016-05-31 | $10.45 | $10.46 | $10.15 | $10.38 | $6.31 | 199,657 |
| 2016-05-27 | $10.45 | $10.45 | $10.18 | $10.41 | $6.32 | 129,978 |
| 2016-05-26 | $9.87 | $10.47 | $9.65 | $10.47 | $6.36 | 308,303 |
| 2016-05-25 | $9.62 | $9.90 | $9.57 | $9.78 | $5.94 | 173,773 |
| 2016-05-24 | $9.49 | $9.70 | $9.36 | $9.53 | $5.79 | 90,203 |
| 2016-05-23 | $9.39 | $9.46 | $9.20 | $9.42 | $5.72 | 52,470 |
| 2016-05-20 | $9.18 | $9.29 | $9.17 | $9.23 | $5.61 | 91,738 |
| 2016-05-19 | $9.10 | $9.26 | $9.01 | $9.20 | $5.59 | 145,539 |
| 2016-05-18 | $9.12 | $9.45 | $9.08 | $9.17 | $5.57 | 131,514 |
| 2016-05-17 | $9.74 | $9.89 | $9.50 | $9.54 | $5.59 | 156,025 |
| 2016-05-16 | $9.60 | $9.77 | $9.41 | $9.72 | $5.70 | 216,330 |
| 2016-05-13 | $9.30 | $9.53 | $9.20 | $9.42 | $5.52 | 188,321 |
| 2016-05-12 | $9.85 | $9.95 | $9.20 | $9.34 | $5.48 | 354,549 |
| 2016-05-11 | $9.63 | $10.11 | $9.63 | $9.73 | $5.71 | 84,681 |
| 2016-05-10 | $9.71 | $9.90 | $9.62 | $9.63 | $5.65 | 138,740 |
| 2016-05-09 | $9.85 | $9.87 | $9.70 | $9.71 | $5.69 | 203,012 |
| 2016-05-06 | $9.92 | $10.00 | $9.85 | $9.88 | $5.79 | 162,261 |
| 2016-05-05 | $10.02 | $10.07 | $9.93 | $9.95 | $5.83 | 255,731 |
| 2016-05-04 | $9.90 | $10.20 | $9.77 | $9.98 | $5.85 | 251,883 |
| 2016-05-03 | $9.90 | $10.00 | $9.76 | $9.94 | $5.83 | 264,344 |
| 2016-05-02 | $10.05 | $10.05 | $9.85 | $9.90 | $5.80 | 117,010 |
| 2016-04-29 | $10.19 | $10.19 | $9.90 | $10.01 | $5.87 | 248,564 |
| 2016-04-28 | $10.15 | $10.19 | $10.02 | $10.18 | $5.97 | 218,383 |
| 2016-04-27 | $10.20 | $10.30 | $10.10 | $10.16 | $5.96 | 155,339 |
| 2016-04-26 | $10.05 | $10.16 | $9.91 | $10.12 | $5.93 | 189,824 |
| 2016-04-25 | $10.16 | $10.16 | $9.93 | $9.97 | $5.85 | 154,226 |
| 2016-04-22 | $10.07 | $10.11 | $10.00 | $10.09 | $5.92 | 78,438 |
| 2016-04-21 | $9.97 | $10.05 | $9.89 | $10.03 | $5.88 | 124,358 |
| 2016-04-20 | $9.94 | $10.05 | $9.87 | $9.97 | $5.85 | 113,840 |
| 2016-04-19 | $10.07 | $10.07 | $9.85 | $9.97 | $5.85 | 80,065 |
| 2016-04-18 | $9.85 | $10.09 | $9.85 | $9.99 | $5.86 | 149,823 |
| 2016-04-15 | $10.10 | $10.10 | $9.85 | $9.88 | $5.79 | 107,204 |
| 2016-04-14 | $10.22 | $10.30 | $10.06 | $10.10 | $5.92 | 285,566 |
| 2016-04-13 | $10.48 | $10.49 | $10.17 | $10.25 | $6.01 | 55,308 |
| 2016-04-12 | $10.46 | $10.50 | $10.30 | $10.45 | $6.13 | 85,572 |
| 2016-04-11 | $10.10 | $10.57 | $10.01 | $10.40 | $6.10 | 144,970 |
| 2016-04-08 | $10.20 | $10.25 | $10.04 | $10.07 | $5.90 | 55,682 |
| 2016-04-07 | $9.99 | $10.20 | $9.85 | $10.07 | $5.90 | 53,426 |
| 2016-04-06 | $9.87 | $9.99 | $9.85 | $9.95 | $5.83 | 57,478 |
| 2016-04-05 | $9.87 | $9.90 | $9.85 | $9.87 | $5.79 | 68,409 |
| 2016-04-04 | $10.04 | $10.33 | $9.85 | $9.99 | $5.86 | 76,326 |
| 2016-04-01 | $9.90 | $9.99 | $9.75 | $9.98 | $5.85 | 43,012 |
| 2016-03-31 | $10.34 | $10.35 | $9.87 | $9.95 | $5.83 | 65,348 |
| 2016-03-30 | $10.11 | $10.35 | $9.89 | $10.30 | $6.04 | 44,713 |
| 2016-03-29 | $9.71 | $10.10 | $9.60 | $10.08 | $5.91 | 61,343 |
| 2016-03-28 | $9.59 | $9.83 | $9.59 | $9.80 | $5.75 | 37,722 |
| 2016-03-24 | $9.70 | $9.70 | $9.44 | $9.65 | $5.66 | 56,265 |
| 2016-03-23 | $9.77 | $9.89 | $9.64 | $9.75 | $5.72 | 65,517 |
| 2016-03-22 | $9.84 | $10.16 | $9.53 | $9.88 | $5.79 | 71,391 |
| 2016-03-21 | $10.08 | $10.08 | $9.68 | $9.78 | $5.73 | 65,527 |
| 2016-03-18 | $9.77 | $10.17 | $9.66 | $10.05 | $5.89 | 128,891 |
| 2016-03-17 | $9.96 | $10.20 | $9.64 | $9.69 | $5.68 | 110,324 |
| 2016-03-16 | $10.08 | $10.10 | $9.60 | $9.97 | $5.85 | 192,088 |
| 2016-03-15 | $10.37 | $10.59 | $10.25 | $10.37 | $5.89 | 88,860 |
| 2016-03-14 | $10.50 | $10.51 | $10.20 | $10.39 | $5.90 | 83,107 |
| 2016-03-11 | $10.50 | $10.60 | $10.35 | $10.43 | $5.92 | 59,066 |
| 2016-03-10 | $10.35 | $10.50 | $10.24 | $10.39 | $5.90 | 49,541 |
| 2016-03-09 | $10.28 | $10.48 | $10.21 | $10.32 | $5.86 | 137,697 |
| 2016-03-08 | $10.73 | $10.73 | $10.08 | $10.14 | $5.76 | 126,759 |
| 2016-03-07 | $10.19 | $10.72 | $10.18 | $10.65 | $6.04 | 129,684 |
| 2016-03-04 | $9.95 | $10.36 | $9.90 | $10.15 | $5.76 | 206,025 |
| 2016-03-03 | $10.04 | $10.04 | $9.80 | $9.96 | $5.65 | 119,059 |
| 2016-03-02 | $9.45 | $10.11 | $9.39 | $9.80 | $5.56 | 199,618 |
| 2016-03-01 | $9.17 | $9.54 | $9.06 | $9.48 | $5.38 | 206,751 |
| 2016-02-29 | $9.08 | $9.32 | $9.00 | $9.18 | $5.21 | 179,926 |
| 2016-02-26 | $8.76 | $9.08 | $8.76 | $9.00 | $5.11 | 142,842 |
| 2016-02-25 | $9.00 | $9.04 | $8.65 | $8.65 | $4.91 | 279,638 |
| 2016-02-24 | $9.20 | $9.20 | $8.91 | $8.94 | $5.07 | 137,527 |
| 2016-02-23 | $9.30 | $9.39 | $9.27 | $9.28 | $5.27 | 37,338 |
| 2016-02-22 | $9.26 | $9.47 | $9.23 | $9.35 | $5.31 | 61,397 |
| 2016-02-19 | $9.61 | $9.73 | $9.18 | $9.43 | $5.35 | 203,268 |
| 2016-02-18 | $9.48 | $9.93 | $9.36 | $9.69 | $5.50 | 58,186 |
| 2016-02-17 | $9.48 | $9.89 | $9.40 | $9.45 | $5.36 | 122,035 |
| 2016-02-16 | $9.94 | $9.99 | $9.38 | $9.45 | $5.36 | 91,842 |
| 2016-02-12 | $9.95 | $10.13 | $9.72 | $9.95 | $5.65 | 62,187 |
| 2016-02-11 | $10.24 | $10.24 | $9.60 | $10.01 | $5.68 | 157,583 |
| 2016-02-10 | $10.33 | $10.41 | $10.10 | $10.28 | $5.83 | 70,393 |
| 2016-02-09 | $10.19 | $10.37 | $10.00 | $10.30 | $5.85 | 99,721 |
| 2016-02-08 | $9.99 | $10.45 | $9.71 | $10.37 | $5.89 | 64,944 |
| 2016-02-05 | $9.80 | $10.05 | $9.77 | $10.05 | $5.70 | 49,666 |
| 2016-02-04 | $9.53 | $9.94 | $9.25 | $9.80 | $5.56 | 153,342 |
| 2016-02-03 | $9.70 | $9.76 | $9.32 | $9.45 | $5.36 | 56,100 |
| 2016-02-02 | $9.91 | $9.95 | $9.55 | $9.68 | $5.49 | 33,217 |
| 2016-02-01 | $10.42 | $10.42 | $9.96 | $10.00 | $5.68 | 83,841 |
| 2016-01-29 | $9.61 | $10.38 | $9.50 | $10.38 | $5.89 | 111,013 |
| 2016-01-28 | $9.65 | $9.72 | $9.45 | $9.55 | $5.42 | 79,966 |
| 2016-01-27 | $9.32 | $9.59 | $9.27 | $9.46 | $5.37 | 57,509 |
| 2016-01-26 | $9.21 | $9.43 | $9.10 | $9.43 | $5.35 | 183,573 |
| 2016-01-25 | $9.40 | $9.60 | $9.02 | $9.03 | $5.13 | 44,269 |
| 2016-01-22 | $9.46 | $9.66 | $9.35 | $9.41 | $5.34 | 116,014 |
| 2016-01-21 | $9.05 | $9.34 | $8.95 | $9.29 | $5.27 | 46,841 |
| 2016-01-20 | $9.07 | $9.34 | $8.89 | $9.00 | $5.11 | 113,558 |
| 2016-01-19 | $9.50 | $9.52 | $8.87 | $9.12 | $5.18 | 113,113 |
| 2016-01-15 | $9.38 | $9.38 | $9.05 | $9.28 | $5.27 | 62,748 |
| 2016-01-14 | $8.89 | $9.56 | $8.81 | $9.54 | $5.41 | 100,647 |
| 2016-01-13 | $9.20 | $9.39 | $8.78 | $8.95 | $5.08 | 195,856 |
| 2016-01-12 | $9.80 | $9.93 | $9.00 | $9.11 | $5.17 | 163,014 |
| 2016-01-11 | $10.50 | $10.55 | $9.78 | $9.81 | $5.57 | 172,452 |
| 2016-01-08 | $10.59 | $10.76 | $10.50 | $10.55 | $5.99 | 60,902 |
| 2016-01-07 | $10.68 | $10.75 | $10.50 | $10.62 | $6.03 | 156,855 |
| 2016-01-06 | $10.90 | $11.08 | $10.80 | $10.84 | $6.15 | 57,247 |
| 2016-01-05 | $11.26 | $11.26 | $11.00 | $11.03 | $6.26 | 47,151 |
| 2016-01-04 | $11.18 | $11.54 | $11.10 | $11.15 | $6.33 | 72,524 |
| 2015-12-31 | $11.23 | $11.60 | $11.00 | $11.26 | $6.39 | 167,910 |
| 2015-12-30 | $11.34 | $11.62 | $11.10 | $11.29 | $6.41 | 158,494 |
| 2015-12-29 | $10.75 | $11.45 | $10.52 | $11.37 | $6.45 | 392,422 |
| 2015-12-28 | $11.12 | $11.12 | $10.66 | $10.78 | $6.12 | 96,326 |
| 2015-12-24 | $10.72 | $11.14 | $10.70 | $11.04 | $6.27 | 49,432 |
| 2015-12-23 | $10.00 | $10.78 | $9.94 | $10.75 | $6.10 | 155,536 |
| 2015-12-22 | $9.64 | $9.79 | $9.62 | $9.76 | $5.54 | 652,619 |
| 2015-12-21 | $9.37 | $9.85 | $9.37 | $9.66 | $5.48 | 262,817 |
| 2015-12-18 | $9.70 | $9.91 | $9.15 | $9.28 | $5.27 | 471,055 |
| 2015-12-17 | $9.45 | $9.89 | $9.45 | $9.72 | $5.52 | 264,394 |
| 2015-12-16 | $9.77 | $9.77 | $9.40 | $9.46 | $5.37 | 391,094 |
| 2015-12-15 | $9.77 | $10.03 | $9.50 | $9.78 | $5.55 | 231,445 |
| 2015-12-14 | $10.18 | $10.19 | $9.75 | $9.80 | $5.56 | 265,005 |
| 2015-12-11 | $10.34 | $10.47 | $10.06 | $10.14 | $5.76 | 116,629 |
| 2015-12-10 | $10.08 | $10.54 | $10.08 | $10.42 | $5.91 | 139,649 |
| 2015-12-09 | $9.87 | $10.33 | $9.85 | $10.10 | $5.73 | 138,770 |
| 2015-12-08 | $9.90 | $10.24 | $9.81 | $10.10 | $5.73 | 176,329 |
| 2015-12-07 | $10.69 | $10.69 | $9.54 | $9.64 | $5.47 | 573,915 |
| 2015-12-04 | $10.85 | $10.88 | $10.62 | $10.78 | $6.12 | 98,243 |
| 2015-12-03 | $11.00 | $11.12 | $10.69 | $10.72 | $6.08 | 148,487 |
| 2015-12-02 | $11.27 | $11.33 | $10.88 | $11.00 | $6.24 | 113,933 |
| 2015-12-01 | $11.50 | $11.57 | $11.26 | $11.39 | $6.46 | 153,483 |
| 2015-11-30 | $11.50 | $11.56 | $11.47 | $11.50 | $6.53 | 91,896 |
| 2015-11-27 | $11.53 | $11.61 | $11.50 | $11.59 | $6.58 | 55,008 |
| 2015-11-25 | $11.60 | $11.65 | $11.50 | $11.56 | $6.56 | 116,878 |
| 2015-11-24 | $11.71 | $11.78 | $11.36 | $11.63 | $6.60 | 263,118 |
| 2015-11-23 | $12.14 | $12.14 | $11.53 | $11.62 | $6.60 | 256,877 |
| 2015-11-20 | $12.17 | $12.22 | $11.93 | $12.22 | $6.94 | 45,691 |
| 2015-11-19 | $11.32 | $12.10 | $11.32 | $12.06 | $6.84 | 201,163 |
| 2015-11-18 | $11.58 | $11.90 | $11.15 | $11.20 | $6.36 | 236,008 |
| 2015-11-17 | $12.29 | $12.29 | $11.86 | $11.88 | $6.55 | 86,866 |
| 2015-11-16 | $12.41 | $12.42 | $11.98 | $12.17 | $6.71 | 40,356 |
| 2015-11-13 | $12.80 | $12.80 | $12.18 | $12.41 | $6.84 | 91,598 |
| 2015-11-12 | $11.85 | $12.83 | $11.84 | $12.80 | $7.06 | 115,339 |
| 2015-11-11 | $11.80 | $12.15 | $11.65 | $11.75 | $6.48 | 173,235 |
| 2015-11-10 | $12.49 | $12.49 | $11.63 | $11.71 | $6.46 | 145,327 |
| 2015-11-09 | $12.56 | $12.76 | $12.04 | $12.19 | $6.72 | 163,328 |
| 2015-11-06 | $12.64 | $12.79 | $12.00 | $12.60 | $6.95 | 170,141 |
| 2015-11-05 | $13.15 | $13.25 | $12.43 | $12.71 | $7.01 | 168,303 |
| 2015-11-04 | $12.90 | $13.35 | $12.26 | $13.14 | $7.24 | 105,990 |
| 2015-11-03 | $12.67 | $13.03 | $12.44 | $12.90 | $7.11 | 93,852 |
| 2015-11-02 | $12.90 | $13.18 | $12.64 | $12.67 | $6.99 | 129,271 |
| 2015-10-30 | $12.77 | $13.00 | $12.66 | $12.90 | $7.11 | 44,083 |
| 2015-10-29 | $12.83 | $12.99 | $12.54 | $12.77 | $7.04 | 155,165 |
| 2015-10-28 | $13.15 | $13.35 | $12.70 | $13.06 | $7.20 | 159,307 |
| 2015-10-27 | $13.59 | $13.59 | $12.59 | $13.11 | $7.23 | 190,685 |
| 2015-10-26 | $14.23 | $14.23 | $13.55 | $13.64 | $7.52 | 58,335 |
| 2015-10-23 | $14.23 | $14.59 | $14.10 | $14.14 | $7.80 | 20,378 |
| 2015-10-22 | $14.09 | $14.45 | $13.97 | $14.20 | $7.83 | 26,213 |
| 2015-10-21 | $14.26 | $14.28 | $14.00 | $14.03 | $7.74 | 79,905 |
| 2015-10-20 | $14.65 | $14.65 | $14.15 | $14.26 | $7.86 | 267,738 |
| 2015-10-19 | $14.48 | $14.64 | $14.45 | $14.60 | $8.05 | 55,005 |
| 2015-10-16 | $14.57 | $14.74 | $14.43 | $14.56 | $8.03 | 64,573 |
| 2015-10-15 | $14.68 | $14.84 | $14.50 | $14.65 | $8.08 | 97,045 |
| 2015-10-14 | $14.60 | $14.84 | $14.55 | $14.70 | $8.10 | 105,340 |
| 2015-10-13 | $14.64 | $14.96 | $14.64 | $14.70 | $8.10 | 80,259 |
| 2015-10-12 | $15.00 | $15.00 | $14.56 | $14.78 | $8.15 | 73,249 |
| 2015-10-09 | $14.78 | $15.27 | $14.70 | $14.99 | $8.26 | 265,067 |
| 2015-10-08 | $14.78 | $14.99 | $14.53 | $14.78 | $8.15 | 475,089 |
| 2015-10-07 | $14.27 | $14.97 | $13.79 | $14.89 | $8.21 | 702,888 |
| 2015-10-06 | $13.63 | $14.35 | $13.51 | $14.00 | $7.72 | 458,984 |
| 2015-10-05 | $13.31 | $13.73 | $13.11 | $13.66 | $7.53 | 288,691 |
| 2015-10-02 | $12.78 | $13.44 | $12.78 | $13.40 | $7.39 | 458,733 |
| 2015-10-01 | $12.94 | $13.07 | $12.70 | $12.87 | $7.10 | 68,320 |
| 2015-09-30 | $12.88 | $13.25 | $12.83 | $12.83 | $7.07 | 316,366 |
| 2015-09-29 | $12.21 | $12.90 | $12.21 | $12.85 | $7.08 | 458,603 |
| 2015-09-28 | $12.54 | $12.58 | $11.95 | $12.28 | $6.77 | 602,198 |
| 2015-09-25 | $12.79 | $12.79 | $12.37 | $12.50 | $6.89 | 202,342 |
| 2015-09-24 | $12.61 | $12.92 | $12.19 | $12.80 | $7.06 | 355,449 |
| 2015-09-23 | $12.27 | $12.81 | $12.27 | $12.67 | $6.99 | 355,835 |
| 2015-09-22 | $12.52 | $12.54 | $12.17 | $12.33 | $6.80 | 392,527 |
| 2015-09-21 | $13.13 | $13.13 | $12.54 | $12.61 | $6.95 | 390,446 |
| 2015-09-18 | $12.50 | $13.14 | $12.24 | $12.96 | $7.15 | 311,896 |
| 2015-09-17 | $12.22 | $12.80 | $12.22 | $12.53 | $6.91 | 261,508 |
| 2015-09-16 | $12.35 | $12.65 | $12.17 | $12.28 | $6.77 | 234,157 |
| 2015-09-15 | $12.40 | $12.56 | $11.97 | $12.44 | $6.86 | 892,941 |
| 2015-09-14 | $12.32 | $12.61 | $11.83 | $12.29 | $6.78 | 741,860 |
| 2015-09-11 | $12.60 | $12.73 | $11.98 | $12.33 | $6.80 | 377,178 |
| 2015-09-10 | $12.45 | $12.87 | $11.89 | $12.73 | $7.02 | 287,530 |
| 2015-09-09 | $13.04 | $13.22 | $12.37 | $12.38 | $6.83 | 241,127 |
| 2015-09-08 | $13.19 | $13.45 | $12.55 | $12.98 | $7.16 | 599,442 |
| 2015-09-04 | $13.24 | $13.63 | $12.91 | $13.14 | $7.24 | 167,456 |
| 2015-09-03 | $13.42 | $13.66 | $13.17 | $13.27 | $7.32 | 73,111 |
| 2015-09-02 | $13.77 | $14.11 | $13.43 | $13.49 | $7.44 | 127,432 |
| 2015-09-01 | $13.33 | $14.05 | $13.23 | $13.85 | $7.64 | 317,112 |
| 2015-08-31 | $13.26 | $13.70 | $13.15 | $13.52 | $7.45 | 94,837 |
Fortress Transportation and Infrastructure Investors LLC (FTAI) News Headlines
.jpg)
.jpg)
Cramer's Lighting Round: 'Hold on' to FTAI Aviation
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 21, 2025.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Amazon, Coinbase, Airbnb, Reddit, AutoZone, Walmart, Roku & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com May 2, 2025Recent Fortress Transportation and Infrastructure Investors LLC (FTAI) News
Similar Companies to Fortress Transportation and Infrastructure Investors LLC (FTAI) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |