Seritage Growth Properties - Class A (SRG) Exchange: NYSE
Data as of April 18, 2024
$9.43 ($0.06) 0.64%
Seritage Growth Properties - Class A - Daily Information
Click for more stock information on Seritage Growth Properties - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $9.39 |
| Previous Close | $9.43 |
| High | $9.47 |
| Low | $9.31 |
| Adjusted Open | $9.39 |
| Previous Adjusted Close | $9.43 |
| Adjusted High | $9.47 |
| Adjusted Low | $9.31 |
About Seritage Growth Properties - Class A (SRG)
Seritage is principally engaged in the ownership, development, redevelopment, management and leasing of diversified and mixed-use properties throughout the United States. As of September 30, 2021, the Company’s portfolio consisted of interests in 170 properties comprised of approximately 10.0 million square feet of GLA or build-to-suit leased area (approximately 8.0 million at share), approximately 4.0 million of which is held by unconsolidated entities (approximately 2.0 million at share), approximately 600 acres held for or under development and approximately 10.0 million square feet of GLA or approximately 850 acres to be disposed of.
Invest in Seritage Growth Properties - Class A (SRG)
Historical Stock Data for Seritage Growth Properties - Class A (SRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $9.39 | $9.47 | $9.31 | $9.43 | $9.43 | 174,285 |
| 2024-03-07 | $9.43 | $9.45 | $9.33 | $9.37 | $9.37 | 220,246 |
| 2024-03-06 | $9.43 | $9.46 | $9.37 | $9.38 | $9.38 | 210,601 |
| 2024-03-05 | $9.49 | $9.50 | $9.38 | $9.39 | $9.39 | 221,500 |
| 2024-03-04 | $9.50 | $9.61 | $9.39 | $9.54 | $9.54 | 241,979 |
| 2024-03-01 | $9.42 | $9.51 | $9.34 | $9.51 | $9.51 | 187,866 |
| 2024-02-29 | $9.55 | $9.59 | $9.39 | $9.43 | $9.43 | 233,389 |
| 2024-02-28 | $9.53 | $9.62 | $9.45 | $9.47 | $9.47 | 228,162 |
| 2024-02-27 | $9.57 | $9.62 | $9.56 | $9.59 | $9.59 | 187,279 |
| 2024-02-26 | $9.50 | $9.63 | $9.45 | $9.57 | $9.57 | 246,300 |
| 2024-02-23 | $9.66 | $9.67 | $9.45 | $9.49 | $9.49 | 244,382 |
| 2024-02-22 | $9.62 | $9.72 | $9.57 | $9.64 | $9.64 | 406,736 |
| 2024-02-21 | $9.47 | $9.57 | $9.41 | $9.57 | $9.57 | 187,642 |
| 2024-02-20 | $9.50 | $9.60 | $9.45 | $9.47 | $9.47 | 239,314 |
| 2024-02-16 | $9.56 | $9.65 | $9.40 | $9.58 | $9.58 | 422,885 |
| 2024-02-15 | $9.50 | $9.59 | $9.46 | $9.59 | $9.59 | 335,018 |
| 2024-02-14 | $9.46 | $9.52 | $9.41 | $9.48 | $9.48 | 199,460 |
| 2024-02-13 | $9.35 | $9.41 | $9.20 | $9.38 | $9.38 | 360,135 |
| 2024-02-12 | $9.54 | $9.64 | $9.50 | $9.53 | $9.53 | 222,054 |
| 2024-02-09 | $9.37 | $9.57 | $9.37 | $9.53 | $9.53 | 397,431 |
| 2024-02-08 | $9.47 | $9.63 | $9.46 | $9.55 | $9.55 | 191,253 |
| 2024-02-07 | $9.48 | $9.53 | $9.38 | $9.50 | $9.50 | 241,651 |
| 2024-02-06 | $9.29 | $9.51 | $9.28 | $9.49 | $9.49 | 398,790 |
| 2024-02-05 | $9.18 | $9.30 | $9.18 | $9.27 | $9.27 | 192,603 |
| 2024-02-02 | $9.28 | $9.28 | $9.15 | $9.25 | $9.25 | 219,371 |
| 2024-02-01 | $9.17 | $9.36 | $9.05 | $9.34 | $9.34 | 288,562 |
| 2024-01-31 | $9.34 | $9.42 | $9.14 | $9.15 | $9.15 | 405,336 |
| 2024-01-30 | $9.26 | $9.33 | $9.21 | $9.31 | $9.31 | 315,058 |
| 2024-01-29 | $9.33 | $9.37 | $9.25 | $9.35 | $9.35 | 200,852 |
| 2024-01-26 | $9.31 | $9.36 | $9.23 | $9.35 | $9.35 | 249,018 |
| 2024-01-25 | $9.26 | $9.33 | $9.20 | $9.27 | $9.27 | 257,712 |
| 2024-01-24 | $9.53 | $9.54 | $9.21 | $9.24 | $9.24 | 415,067 |
| 2024-01-23 | $9.56 | $9.58 | $9.28 | $9.43 | $9.43 | 400,625 |
| 2024-01-22 | $9.43 | $9.65 | $9.38 | $9.48 | $9.48 | 513,983 |
| 2024-01-19 | $9.58 | $9.67 | $9.50 | $9.60 | $9.60 | 717,098 |
| 2024-01-18 | $9.63 | $9.63 | $9.44 | $9.53 | $9.53 | 257,188 |
| 2024-01-17 | $9.50 | $9.59 | $9.48 | $9.58 | $9.58 | 335,821 |
| 2024-01-16 | $9.45 | $9.55 | $9.41 | $9.52 | $9.52 | 285,337 |
| 2024-01-12 | $9.55 | $9.75 | $9.52 | $9.55 | $9.55 | 300,836 |
| 2024-01-11 | $9.31 | $9.53 | $9.27 | $9.50 | $9.50 | 368,026 |
| 2024-01-10 | $9.59 | $9.67 | $9.31 | $9.36 | $9.36 | 652,132 |
| 2024-01-09 | $9.33 | $9.60 | $9.32 | $9.59 | $9.59 | 363,296 |
| 2024-01-08 | $9.32 | $9.48 | $9.25 | $9.42 | $9.42 | 205,774 |
| 2024-01-05 | $9.19 | $9.35 | $9.19 | $9.29 | $9.29 | 256,124 |
| 2024-01-04 | $9.27 | $9.39 | $9.24 | $9.28 | $9.28 | 321,253 |
| 2024-01-03 | $9.23 | $9.42 | $9.13 | $9.33 | $9.33 | 307,195 |
| 2024-01-02 | $9.30 | $9.49 | $9.30 | $9.40 | $9.40 | 169,787 |
| 2023-12-29 | $9.60 | $9.67 | $9.34 | $9.35 | $9.35 | 369,180 |
| 2023-12-28 | $9.64 | $9.73 | $9.58 | $9.68 | $9.68 | 353,188 |
| 2023-12-27 | $9.52 | $9.65 | $9.40 | $9.56 | $9.56 | 320,792 |
| 2023-12-26 | $9.34 | $9.52 | $9.33 | $9.44 | $9.44 | 373,561 |
| 2023-12-22 | $9.48 | $9.53 | $9.26 | $9.38 | $9.38 | 406,665 |
| 2023-12-21 | $9.23 | $9.50 | $9.23 | $9.47 | $9.47 | 367,729 |
| 2023-12-20 | $9.12 | $9.48 | $9.01 | $9.19 | $9.19 | 715,362 |
| 2023-12-19 | $8.99 | $9.14 | $8.96 | $9.12 | $9.12 | 354,804 |
| 2023-12-18 | $9.14 | $9.14 | $8.88 | $8.95 | $8.95 | 477,787 |
| 2023-12-15 | $9.05 | $9.05 | $8.78 | $8.96 | $8.96 | 622,792 |
| 2023-12-14 | $9.25 | $9.33 | $8.97 | $9.03 | $9.03 | 545,684 |
| 2023-12-13 | $8.96 | $9.18 | $8.77 | $9.14 | $9.14 | 669,777 |
| 2023-12-12 | $9.08 | $9.08 | $8.86 | $8.94 | $8.94 | 460,667 |
| 2023-12-11 | $9.13 | $9.19 | $9.03 | $9.06 | $9.06 | 341,006 |
| 2023-12-08 | $9.14 | $9.26 | $9.08 | $9.18 | $9.18 | 349,149 |
| 2023-12-07 | $9.08 | $9.19 | $9.00 | $9.14 | $9.14 | 261,255 |
| 2023-12-06 | $9.20 | $9.30 | $9.03 | $9.08 | $9.08 | 278,079 |
| 2023-12-05 | $9.23 | $9.29 | $9.14 | $9.20 | $9.20 | 221,641 |
| 2023-12-04 | $9.15 | $9.27 | $9.13 | $9.25 | $9.25 | 430,920 |
| 2023-12-01 | $8.97 | $9.22 | $8.73 | $9.14 | $9.14 | 307,687 |
| 2023-11-30 | $9.07 | $9.08 | $8.89 | $8.99 | $8.99 | 201,765 |
| 2023-11-29 | $9.12 | $9.23 | $9.02 | $9.05 | $9.05 | 241,211 |
| 2023-11-28 | $9.04 | $9.11 | $8.98 | $9.10 | $9.10 | 201,382 |
| 2023-11-27 | $9.00 | $9.20 | $8.96 | $9.11 | $9.11 | 462,405 |
| 2023-11-24 | $8.87 | $9.10 | $8.87 | $9.03 | $9.03 | 93,415 |
| 2023-11-22 | $8.96 | $8.99 | $8.88 | $8.96 | $8.96 | 107,492 |
| 2023-11-21 | $8.95 | $9.00 | $8.86 | $8.92 | $8.92 | 214,049 |
| 2023-11-20 | $9.10 | $9.21 | $8.97 | $9.05 | $9.05 | 156,899 |
| 2023-11-17 | $8.91 | $9.01 | $8.79 | $9.00 | $9.00 | 332,706 |
| 2023-11-16 | $9.13 | $9.13 | $8.90 | $8.94 | $8.94 | 313,975 |
| 2023-11-15 | $9.13 | $9.28 | $9.06 | $9.10 | $9.10 | 514,404 |
| 2023-11-14 | $9.30 | $9.33 | $9.02 | $9.09 | $9.09 | 662,735 |
| 2023-11-13 | $8.99 | $9.17 | $8.94 | $9.03 | $9.03 | 597,857 |
| 2023-11-10 | $8.75 | $9.13 | $8.69 | $9.01 | $9.01 | 1,048,590 |
| 2023-11-09 | $8.25 | $8.89 | $7.71 | $8.64 | $8.64 | 2,038,598 |
| 2023-11-08 | $7.52 | $7.52 | $7.38 | $7.44 | $7.44 | 170,454 |
| 2023-11-07 | $7.45 | $7.52 | $7.39 | $7.46 | $7.46 | 149,279 |
| 2023-11-06 | $7.84 | $7.84 | $7.49 | $7.51 | $7.51 | 184,719 |
| 2023-11-03 | $7.65 | $8.00 | $7.65 | $7.82 | $7.82 | 374,362 |
| 2023-11-02 | $7.40 | $7.63 | $7.40 | $7.54 | $7.54 | 307,507 |
| 2023-11-01 | $7.27 | $7.27 | $7.13 | $7.25 | $7.25 | 162,566 |
| 2023-10-31 | $7.27 | $7.28 | $7.07 | $7.24 | $7.24 | 176,982 |
| 2023-10-30 | $7.17 | $7.25 | $7.08 | $7.19 | $7.19 | 153,786 |
| 2023-10-27 | $7.38 | $7.38 | $7.10 | $7.12 | $7.12 | 360,521 |
| 2023-10-26 | $7.39 | $7.49 | $7.35 | $7.38 | $7.38 | 126,709 |
| 2023-10-25 | $7.34 | $7.41 | $7.26 | $7.36 | $7.36 | 204,985 |
| 2023-10-24 | $7.50 | $7.54 | $7.39 | $7.40 | $7.40 | 208,698 |
| 2023-10-23 | $7.51 | $7.58 | $7.41 | $7.41 | $7.41 | 302,490 |
| 2023-10-20 | $7.54 | $7.60 | $7.51 | $7.57 | $7.57 | 150,445 |
| 2023-10-19 | $7.67 | $7.77 | $7.54 | $7.55 | $7.55 | 180,419 |
| 2023-10-18 | $7.82 | $7.83 | $7.66 | $7.72 | $7.72 | 233,400 |
| 2023-10-17 | $7.72 | $8.07 | $7.72 | $7.92 | $7.92 | 327,114 |
| 2023-10-16 | $7.73 | $7.82 | $7.67 | $7.75 | $7.75 | 194,112 |
| 2023-10-13 | $7.75 | $7.80 | $7.66 | $7.72 | $7.72 | 160,153 |
| 2023-10-12 | $7.80 | $7.86 | $7.63 | $7.71 | $7.71 | 292,672 |
| 2023-10-11 | $7.72 | $7.89 | $7.67 | $7.82 | $7.82 | 249,697 |
| 2023-10-10 | $7.50 | $7.75 | $7.50 | $7.67 | $7.67 | 251,463 |
| 2023-10-09 | $7.33 | $7.53 | $7.33 | $7.52 | $7.52 | 148,212 |
| 2023-10-06 | $7.42 | $7.56 | $7.36 | $7.49 | $7.49 | 159,015 |
| 2023-10-05 | $7.40 | $7.49 | $7.33 | $7.48 | $7.48 | 146,920 |
| 2023-10-04 | $7.33 | $7.42 | $7.25 | $7.39 | $7.39 | 185,324 |
| 2023-10-03 | $7.39 | $7.42 | $7.20 | $7.35 | $7.35 | 311,609 |
| 2023-10-02 | $7.73 | $7.76 | $7.41 | $7.47 | $7.47 | 305,221 |
| 2023-09-29 | $7.65 | $7.80 | $7.63 | $7.74 | $7.74 | 286,175 |
| 2023-09-28 | $7.38 | $7.57 | $7.28 | $7.55 | $7.55 | 218,090 |
| 2023-09-27 | $7.29 | $7.66 | $7.29 | $7.37 | $7.37 | 748,420 |
| 2023-09-26 | $7.21 | $7.30 | $7.14 | $7.19 | $7.19 | 688,576 |
| 2023-09-25 | $7.26 | $7.32 | $7.21 | $7.30 | $7.30 | 340,384 |
| 2023-09-22 | $7.40 | $7.54 | $7.34 | $7.34 | $7.34 | 454,644 |
| 2023-09-21 | $7.50 | $7.56 | $7.42 | $7.42 | $7.42 | 370,865 |
| 2023-09-20 | $7.65 | $7.70 | $7.60 | $7.60 | $7.60 | 298,397 |
| 2023-09-19 | $7.68 | $7.69 | $7.61 | $7.61 | $7.61 | 172,056 |
| 2023-09-18 | $7.80 | $7.80 | $7.64 | $7.66 | $7.66 | 181,085 |
| 2023-09-15 | $7.79 | $7.85 | $7.70 | $7.78 | $7.78 | 249,579 |
| 2023-09-14 | $7.74 | $7.85 | $7.72 | $7.83 | $7.83 | 266,656 |
| 2023-09-13 | $7.68 | $7.77 | $7.64 | $7.66 | $7.66 | 248,827 |
| 2023-09-12 | $7.64 | $7.72 | $7.63 | $7.68 | $7.68 | 418,052 |
| 2023-09-11 | $7.57 | $7.74 | $7.54 | $7.65 | $7.65 | 259,543 |
| 2023-09-08 | $7.65 | $7.65 | $7.49 | $7.51 | $7.51 | 465,164 |
| 2023-09-07 | $7.44 | $7.69 | $7.43 | $7.64 | $7.64 | 316,474 |
| 2023-09-06 | $7.50 | $7.55 | $7.42 | $7.48 | $7.48 | 159,327 |
| 2023-09-05 | $7.48 | $7.52 | $7.36 | $7.50 | $7.50 | 375,923 |
| 2023-09-01 | $7.61 | $7.66 | $7.49 | $7.56 | $7.56 | 246,519 |
| 2023-08-31 | $7.80 | $7.86 | $7.55 | $7.55 | $7.55 | 386,020 |
| 2023-08-30 | $7.75 | $7.90 | $7.75 | $7.76 | $7.76 | 303,236 |
| 2023-08-29 | $7.62 | $7.81 | $7.55 | $7.80 | $7.80 | 381,803 |
| 2023-08-28 | $7.50 | $7.76 | $7.50 | $7.60 | $7.60 | 365,620 |
| 2023-08-25 | $7.57 | $7.63 | $7.40 | $7.44 | $7.44 | 385,339 |
| 2023-08-24 | $7.58 | $7.75 | $7.55 | $7.56 | $7.56 | 306,769 |
| 2023-08-23 | $7.46 | $7.72 | $7.43 | $7.69 | $7.69 | 344,982 |
| 2023-08-22 | $7.69 | $7.72 | $7.49 | $7.50 | $7.50 | 520,300 |
| 2023-08-21 | $7.85 | $7.87 | $7.40 | $7.66 | $7.66 | 1,117,046 |
| 2023-08-18 | $7.73 | $8.02 | $7.70 | $7.95 | $7.95 | 521,629 |
| 2023-08-17 | $7.94 | $7.95 | $7.76 | $7.77 | $7.77 | 654,275 |
| 2023-08-16 | $7.98 | $8.07 | $7.92 | $7.96 | $7.96 | 393,502 |
| 2023-08-15 | $8.55 | $8.82 | $7.84 | $8.03 | $8.03 | 1,614,168 |
| 2023-08-14 | $8.83 | $8.94 | $8.69 | $8.89 | $8.89 | 339,799 |
| 2023-08-11 | $9.07 | $9.09 | $8.79 | $8.90 | $8.90 | 766,538 |
| 2023-08-10 | $9.23 | $9.26 | $9.16 | $9.20 | $9.20 | 166,203 |
| 2023-08-09 | $9.21 | $9.30 | $9.05 | $9.20 | $9.20 | 297,215 |
| 2023-08-08 | $9.23 | $9.33 | $9.13 | $9.33 | $9.33 | 189,236 |
| 2023-08-07 | $9.27 | $9.33 | $9.17 | $9.28 | $9.28 | 179,453 |
| 2023-08-04 | $9.13 | $9.35 | $9.11 | $9.21 | $9.21 | 200,168 |
| 2023-08-03 | $9.13 | $9.16 | $8.97 | $9.10 | $9.10 | 366,867 |
| 2023-08-02 | $9.26 | $9.31 | $9.03 | $9.23 | $9.23 | 233,242 |
| 2023-08-01 | $9.32 | $9.45 | $9.32 | $9.38 | $9.38 | 159,165 |
| 2023-07-31 | $9.31 | $9.41 | $9.24 | $9.39 | $9.39 | 189,263 |
| 2023-07-28 | $9.28 | $9.37 | $9.21 | $9.29 | $9.29 | 295,399 |
| 2023-07-27 | $9.34 | $9.34 | $9.13 | $9.15 | $9.15 | 296,380 |
| 2023-07-26 | $9.21 | $9.30 | $9.14 | $9.25 | $9.25 | 184,118 |
| 2023-07-25 | $9.23 | $9.32 | $9.18 | $9.22 | $9.22 | 204,384 |
| 2023-07-24 | $9.34 | $9.39 | $9.23 | $9.26 | $9.26 | 142,251 |
| 2023-07-21 | $9.27 | $9.43 | $9.13 | $9.32 | $9.32 | 253,308 |
| 2023-07-20 | $9.16 | $9.19 | $9.11 | $9.17 | $9.17 | 203,551 |
| 2023-07-19 | $9.26 | $9.35 | $9.19 | $9.22 | $9.22 | 232,620 |
| 2023-07-18 | $9.10 | $9.23 | $9.07 | $9.20 | $9.20 | 206,368 |
| 2023-07-17 | $9.20 | $9.34 | $9.03 | $9.07 | $9.07 | 266,523 |
| 2023-07-14 | $9.60 | $9.60 | $9.21 | $9.29 | $9.29 | 333,661 |
| 2023-07-13 | $9.60 | $9.74 | $9.46 | $9.69 | $9.69 | 470,673 |
| 2023-07-12 | $9.86 | $9.92 | $9.53 | $9.55 | $9.55 | 407,213 |
| 2023-07-11 | $9.39 | $9.60 | $9.39 | $9.48 | $9.48 | 423,201 |
| 2023-07-10 | $9.14 | $9.35 | $9.12 | $9.34 | $9.34 | 300,404 |
| 2023-07-07 | $9.09 | $9.38 | $9.09 | $9.18 | $9.18 | 351,885 |
| 2023-07-06 | $8.95 | $9.12 | $8.85 | $9.10 | $9.10 | 926,231 |
| 2023-07-05 | $9.04 | $9.17 | $8.91 | $9.03 | $9.03 | 618,784 |
| 2023-07-03 | $8.94 | $9.01 | $8.84 | $9.01 | $9.01 | 184,428 |
| 2023-06-30 | $9.06 | $9.12 | $8.85 | $8.92 | $8.92 | 790,067 |
| 2023-06-29 | $8.80 | $8.98 | $8.80 | $8.94 | $8.94 | 249,344 |
| 2023-06-28 | $8.78 | $8.79 | $8.68 | $8.77 | $8.77 | 317,915 |
| 2023-06-27 | $8.42 | $8.78 | $8.41 | $8.75 | $8.75 | 473,701 |
| 2023-06-26 | $8.21 | $8.44 | $8.21 | $8.41 | $8.41 | 250,372 |
| 2023-06-23 | $8.10 | $8.35 | $8.08 | $8.24 | $8.24 | 488,428 |
| 2023-06-22 | $8.21 | $8.27 | $8.13 | $8.25 | $8.25 | 325,137 |
| 2023-06-21 | $8.38 | $8.38 | $8.22 | $8.25 | $8.25 | 473,859 |
| 2023-06-20 | $8.48 | $8.52 | $8.30 | $8.42 | $8.42 | 414,783 |
| 2023-06-16 | $8.46 | $8.49 | $8.33 | $8.43 | $8.43 | 531,211 |
| 2023-06-15 | $8.40 | $8.51 | $8.36 | $8.47 | $8.47 | 416,797 |
| 2023-06-14 | $8.46 | $8.49 | $8.40 | $8.42 | $8.42 | 563,375 |
| 2023-06-13 | $8.62 | $8.67 | $8.43 | $8.47 | $8.47 | 277,951 |
| 2023-06-12 | $8.54 | $8.70 | $8.46 | $8.52 | $8.52 | 284,640 |
| 2023-06-09 | $8.60 | $8.60 | $8.41 | $8.54 | $8.54 | 186,274 |
| 2023-06-08 | $8.60 | $8.63 | $8.50 | $8.58 | $8.58 | 209,421 |
| 2023-06-07 | $8.40 | $8.63 | $8.40 | $8.58 | $8.58 | 466,066 |
| 2023-06-06 | $7.82 | $8.36 | $7.78 | $8.30 | $8.30 | 540,541 |
| 2023-06-05 | $7.85 | $7.97 | $7.78 | $7.83 | $7.83 | 375,148 |
| 2023-06-02 | $7.75 | $7.94 | $7.71 | $7.84 | $7.84 | 645,362 |
| 2023-06-01 | $7.45 | $7.79 | $7.39 | $7.71 | $7.71 | 702,148 |
| 2023-05-31 | $7.47 | $7.56 | $7.38 | $7.44 | $7.44 | 278,242 |
| 2023-05-30 | $7.46 | $7.59 | $7.42 | $7.53 | $7.53 | 369,222 |
| 2023-05-26 | $7.26 | $7.54 | $7.26 | $7.40 | $7.40 | 340,658 |
| 2023-05-25 | $7.25 | $7.40 | $7.20 | $7.30 | $7.30 | 477,316 |
| 2023-05-24 | $7.40 | $7.44 | $7.11 | $7.25 | $7.25 | 1,072,554 |
| 2023-05-23 | $7.65 | $7.86 | $7.43 | $7.44 | $7.44 | 585,668 |
| 2023-05-22 | $7.50 | $7.79 | $7.48 | $7.65 | $7.65 | 729,684 |
| 2023-05-19 | $7.50 | $7.58 | $7.37 | $7.46 | $7.46 | 373,696 |
| 2023-05-18 | $7.62 | $7.69 | $7.44 | $7.51 | $7.51 | 278,524 |
| 2023-05-17 | $7.51 | $7.71 | $7.42 | $7.62 | $7.62 | 550,805 |
| 2023-05-16 | $7.53 | $7.54 | $7.40 | $7.47 | $7.47 | 509,868 |
| 2023-05-15 | $7.56 | $7.71 | $7.50 | $7.60 | $7.60 | 461,126 |
| 2023-05-12 | $7.51 | $7.63 | $7.49 | $7.54 | $7.54 | 534,075 |
| 2023-05-11 | $7.65 | $7.68 | $7.40 | $7.49 | $7.49 | 455,096 |
| 2023-05-10 | $7.69 | $7.88 | $7.55 | $7.79 | $7.79 | 523,264 |
| 2023-05-09 | $7.58 | $7.64 | $7.43 | $7.52 | $7.52 | 304,721 |
| 2023-05-08 | $7.66 | $7.69 | $7.53 | $7.63 | $7.63 | 319,907 |
| 2023-05-05 | $7.58 | $7.74 | $7.58 | $7.67 | $7.67 | 337,273 |
| 2023-05-04 | $7.62 | $7.63 | $7.32 | $7.46 | $7.46 | 516,537 |
| 2023-05-03 | $7.43 | $7.91 | $7.42 | $7.70 | $7.70 | 672,980 |
| 2023-05-02 | $7.53 | $7.62 | $7.40 | $7.41 | $7.41 | 568,019 |
| 2023-05-01 | $7.45 | $7.65 | $7.33 | $7.60 | $7.60 | 514,077 |
| 2023-04-28 | $7.32 | $7.67 | $7.31 | $7.49 | $7.49 | 458,382 |
| 2023-04-27 | $7.35 | $7.41 | $7.28 | $7.33 | $7.33 | 536,887 |
| 2023-04-26 | $7.63 | $7.79 | $7.32 | $7.33 | $7.33 | 672,402 |
| 2023-04-25 | $7.94 | $7.97 | $7.60 | $7.68 | $7.68 | 570,611 |
| 2023-04-24 | $8.17 | $8.19 | $8.00 | $8.04 | $8.04 | 338,854 |
| 2023-04-21 | $8.23 | $8.24 | $8.08 | $8.19 | $8.19 | 301,325 |
| 2023-04-20 | $8.18 | $8.35 | $8.16 | $8.21 | $8.21 | 374,185 |
| 2023-04-19 | $8.17 | $8.30 | $8.08 | $8.24 | $8.24 | 341,391 |
| 2023-04-18 | $8.46 | $8.46 | $8.23 | $8.29 | $8.29 | 336,058 |
| 2023-04-17 | $8.42 | $8.55 | $8.36 | $8.43 | $8.43 | 448,758 |
| 2023-04-14 | $8.38 | $8.51 | $8.21 | $8.40 | $8.40 | 214,668 |
| 2023-04-13 | $8.39 | $8.46 | $8.29 | $8.39 | $8.39 | 245,558 |
| 2023-04-12 | $8.60 | $8.66 | $8.36 | $8.36 | $8.36 | 289,524 |
| 2023-04-11 | $8.30 | $8.62 | $8.30 | $8.56 | $8.56 | 527,790 |
| 2023-04-10 | $8.10 | $8.30 | $7.98 | $8.30 | $8.30 | 338,118 |
| 2023-04-06 | $8.09 | $8.18 | $8.03 | $8.18 | $8.18 | 410,496 |
| 2023-04-05 | $8.04 | $8.15 | $7.81 | $8.04 | $8.04 | 607,828 |
| 2023-04-04 | $8.13 | $8.18 | $7.89 | $8.12 | $8.12 | 1,069,851 |
| 2023-04-03 | $7.82 | $8.07 | $7.75 | $7.95 | $7.95 | 548,343 |
| 2023-03-31 | $7.62 | $7.87 | $7.51 | $7.87 | $7.87 | 711,144 |
| 2023-03-30 | $7.69 | $7.82 | $7.52 | $7.57 | $7.57 | 574,710 |
| 2023-03-29 | $7.39 | $7.62 | $7.34 | $7.62 | $7.62 | 1,027,556 |
| 2023-03-28 | $7.63 | $7.70 | $7.22 | $7.32 | $7.32 | 1,261,525 |
| 2023-03-27 | $7.77 | $7.84 | $7.47 | $7.63 | $7.63 | 808,250 |
| 2023-03-24 | $7.64 | $7.88 | $7.39 | $7.73 | $7.73 | 1,291,443 |
| 2023-03-23 | $7.90 | $8.26 | $7.73 | $7.78 | $7.78 | 1,124,227 |
| 2023-03-22 | $8.04 | $8.04 | $7.63 | $7.84 | $7.84 | 1,412,235 |
| 2023-03-21 | $7.58 | $8.14 | $7.58 | $7.97 | $7.97 | 1,615,922 |
| 2023-03-20 | $8.38 | $8.43 | $7.47 | $7.60 | $7.60 | 2,572,275 |
| 2023-03-17 | $8.90 | $8.90 | $8.15 | $8.43 | $8.43 | 1,761,752 |
| 2023-03-16 | $9.25 | $9.75 | $9.12 | $9.14 | $9.14 | 1,195,901 |
| 2023-03-15 | $9.65 | $9.68 | $8.74 | $9.24 | $9.24 | 1,383,484 |
| 2023-03-14 | $10.05 | $10.26 | $9.95 | $10.11 | $10.11 | 562,383 |
| 2023-03-13 | $10.57 | $10.57 | $9.44 | $9.72 | $9.72 | 1,511,042 |
| 2023-03-10 | $10.72 | $10.93 | $10.47 | $10.62 | $10.62 | 542,581 |
| 2023-03-09 | $11.10 | $11.19 | $10.77 | $10.83 | $10.83 | 453,326 |
| 2023-03-08 | $10.89 | $11.11 | $10.81 | $11.11 | $11.11 | 600,216 |
| 2023-03-07 | $10.77 | $10.94 | $10.58 | $10.94 | $10.94 | 1,121,288 |
| 2023-03-06 | $11.90 | $11.92 | $10.45 | $10.78 | $10.78 | 2,747,353 |
| 2023-03-03 | $11.96 | $12.12 | $11.90 | $11.92 | $11.92 | 308,037 |
| 2023-03-02 | $11.94 | $12.09 | $11.85 | $11.92 | $11.92 | 409,813 |
| 2023-03-01 | $12.05 | $12.11 | $11.95 | $12.04 | $12.04 | 300,214 |
| 2023-02-28 | $12.09 | $12.20 | $12.06 | $12.08 | $12.08 | 259,207 |
| 2023-02-27 | $12.34 | $12.36 | $12.03 | $12.08 | $12.08 | 351,515 |
| 2023-02-24 | $12.14 | $12.27 | $12.10 | $12.26 | $12.26 | 153,662 |
| 2023-02-23 | $12.20 | $12.33 | $12.10 | $12.32 | $12.32 | 184,408 |
| 2023-02-22 | $12.10 | $12.15 | $11.98 | $12.10 | $12.10 | 172,799 |
| 2023-02-21 | $12.08 | $12.22 | $12.06 | $12.10 | $12.10 | 333,528 |
| 2023-02-17 | $12.35 | $12.43 | $12.17 | $12.28 | $12.28 | 557,671 |
| 2023-02-16 | $12.15 | $12.58 | $12.13 | $12.39 | $12.39 | 492,806 |
| 2023-02-15 | $12.13 | $12.38 | $12.10 | $12.37 | $12.37 | 342,071 |
| 2023-02-14 | $12.09 | $12.30 | $12.00 | $12.22 | $12.22 | 240,812 |
| 2023-02-13 | $12.07 | $12.28 | $12.00 | $12.17 | $12.17 | 304,016 |
| 2023-02-10 | $12.02 | $12.15 | $11.98 | $12.05 | $12.05 | 488,866 |
| 2023-02-09 | $12.60 | $12.60 | $12.05 | $12.07 | $12.07 | 1,004,053 |
| 2023-02-08 | $12.43 | $12.67 | $12.29 | $12.55 | $12.55 | 285,604 |
| 2023-02-07 | $12.47 | $12.69 | $12.14 | $12.56 | $12.56 | 969,082 |
| 2023-02-06 | $12.56 | $12.77 | $12.48 | $12.57 | $12.57 | 745,861 |
| 2023-02-03 | $12.31 | $12.79 | $12.22 | $12.70 | $12.70 | 729,084 |
| 2023-02-02 | $12.40 | $12.65 | $12.29 | $12.47 | $12.47 | 816,921 |
| 2023-02-01 | $12.08 | $12.36 | $12.00 | $12.23 | $12.23 | 329,240 |
| 2023-01-31 | $11.85 | $12.16 | $11.85 | $12.15 | $12.15 | 350,810 |
| 2023-01-30 | $11.90 | $12.12 | $11.79 | $11.84 | $11.84 | 268,070 |
| 2023-01-27 | $11.88 | $12.13 | $11.88 | $11.98 | $11.98 | 201,714 |
| 2023-01-26 | $12.03 | $12.17 | $11.83 | $11.97 | $11.97 | 286,424 |
| 2023-01-25 | $11.76 | $12.01 | $11.75 | $11.95 | $11.95 | 194,190 |
| 2023-01-24 | $11.89 | $11.95 | $11.69 | $11.89 | $11.89 | 211,589 |
| 2023-01-23 | $11.87 | $11.91 | $11.73 | $11.81 | $11.81 | 332,632 |
| 2023-01-20 | $11.85 | $11.99 | $11.60 | $11.93 | $11.93 | 280,362 |
| 2023-01-19 | $11.86 | $11.90 | $11.75 | $11.78 | $11.78 | 366,576 |
| 2023-01-18 | $12.11 | $12.24 | $11.84 | $11.97 | $11.97 | 326,913 |
| 2023-01-17 | $12.20 | $12.41 | $12.10 | $12.11 | $12.11 | 208,226 |
| 2023-01-13 | $12.15 | $12.31 | $12.15 | $12.30 | $12.30 | 114,819 |
| 2023-01-12 | $12.42 | $12.49 | $12.19 | $12.30 | $12.30 | 151,032 |
| 2023-01-11 | $12.15 | $12.39 | $12.10 | $12.35 | $12.35 | 387,351 |
| 2023-01-10 | $11.81 | $12.08 | $11.76 | $12.08 | $12.08 | 219,174 |
| 2023-01-09 | $12.21 | $12.24 | $11.84 | $11.89 | $11.89 | 269,685 |
| 2023-01-06 | $12.05 | $12.14 | $11.90 | $12.11 | $12.11 | 232,347 |
| 2023-01-05 | $11.91 | $12.02 | $11.76 | $11.95 | $11.95 | 322,966 |
| 2023-01-04 | $12.09 | $12.21 | $11.94 | $12.10 | $12.10 | 527,717 |
| 2023-01-03 | $11.98 | $12.10 | $11.80 | $11.91 | $11.91 | 293,894 |
| 2022-12-30 | $11.63 | $11.84 | $11.62 | $11.83 | $11.83 | 495,087 |
| 2022-12-29 | $11.74 | $11.94 | $11.66 | $11.78 | $11.78 | 256,226 |
| 2022-12-28 | $11.64 | $11.77 | $11.59 | $11.66 | $11.66 | 233,000 |
| 2022-12-27 | $11.84 | $11.94 | $11.65 | $11.67 | $11.67 | 285,962 |
| 2022-12-23 | $11.93 | $12.02 | $11.81 | $11.95 | $11.95 | 205,933 |
| 2022-12-22 | $11.69 | $11.93 | $11.58 | $11.89 | $11.89 | 333,731 |
| 2022-12-21 | $11.80 | $12.06 | $11.79 | $11.84 | $11.84 | 223,464 |
| 2022-12-20 | $11.74 | $11.93 | $11.67 | $11.72 | $11.72 | 286,480 |
| 2022-12-19 | $11.89 | $11.94 | $11.71 | $11.82 | $11.82 | 259,959 |
| 2022-12-16 | $11.89 | $12.00 | $11.76 | $11.92 | $11.92 | 497,154 |
| 2022-12-15 | $11.98 | $12.13 | $11.95 | $12.00 | $12.00 | 267,559 |
| 2022-12-14 | $12.35 | $12.50 | $12.04 | $12.19 | $12.19 | 290,300 |
| 2022-12-13 | $12.40 | $12.54 | $12.08 | $12.35 | $12.35 | 351,545 |
| 2022-12-12 | $11.91 | $12.01 | $11.82 | $11.93 | $11.93 | 202,135 |
| 2022-12-09 | $11.69 | $12.12 | $11.69 | $11.94 | $11.94 | 465,390 |
| 2022-12-08 | $11.89 | $11.97 | $11.71 | $11.80 | $11.80 | 377,388 |
| 2022-12-07 | $11.95 | $12.08 | $11.78 | $11.82 | $11.82 | 556,083 |
| 2022-12-06 | $12.03 | $12.19 | $11.76 | $11.95 | $11.95 | 343,871 |
| 2022-12-05 | $12.13 | $12.43 | $12.08 | $12.08 | $12.08 | 320,798 |
| 2022-12-02 | $12.23 | $12.38 | $12.06 | $12.28 | $12.28 | 331,425 |
| 2022-12-01 | $11.86 | $12.56 | $11.86 | $12.45 | $12.45 | 628,858 |
| 2022-11-30 | $11.81 | $12.03 | $11.69 | $11.97 | $11.97 | 378,828 |
| 2022-11-29 | $11.35 | $11.84 | $11.35 | $11.76 | $11.76 | 455,166 |
| 2022-11-28 | $11.58 | $11.73 | $11.35 | $11.39 | $11.39 | 272,816 |
| 2022-11-25 | $11.66 | $11.79 | $11.64 | $11.70 | $11.70 | 92,522 |
| 2022-11-23 | $11.38 | $11.78 | $11.36 | $11.78 | $11.78 | 235,832 |
| 2022-11-22 | $11.48 | $11.57 | $11.41 | $11.44 | $11.44 | 614,203 |
| 2022-11-21 | $11.35 | $11.57 | $11.31 | $11.51 | $11.51 | 283,724 |
| 2022-11-18 | $11.74 | $11.74 | $11.42 | $11.55 | $11.55 | 254,691 |
| 2022-11-17 | $11.29 | $11.56 | $11.22 | $11.56 | $11.56 | 377,907 |
| 2022-11-16 | $11.57 | $11.86 | $11.47 | $11.54 | $11.54 | 446,837 |
| 2022-11-15 | $12.03 | $12.20 | $11.75 | $11.91 | $11.91 | 340,285 |
| 2022-11-14 | $11.60 | $11.98 | $11.54 | $11.80 | $11.80 | 449,932 |
| 2022-11-11 | $11.76 | $11.84 | $11.44 | $11.63 | $11.63 | 486,228 |
| 2022-11-10 | $11.32 | $11.68 | $11.14 | $11.53 | $11.53 | 723,100 |
| 2022-11-09 | $11.29 | $11.29 | $10.84 | $10.93 | $10.93 | 518,429 |
| 2022-11-08 | $11.50 | $11.50 | $11.19 | $11.36 | $11.36 | 474,794 |
| 2022-11-07 | $11.25 | $11.48 | $11.23 | $11.38 | $11.38 | 603,258 |
| 2022-11-04 | $11.43 | $11.57 | $11.18 | $11.37 | $11.37 | 590,566 |
| 2022-11-03 | $10.81 | $11.48 | $10.81 | $11.30 | $11.30 | 708,756 |
| 2022-11-02 | $11.17 | $11.63 | $11.00 | $11.12 | $11.12 | 1,049,877 |
| 2022-11-01 | $10.99 | $11.17 | $10.82 | $11.13 | $11.13 | 809,821 |
| 2022-10-31 | $10.50 | $10.81 | $10.35 | $10.73 | $10.73 | 1,677,353 |
| 2022-10-28 | $10.14 | $10.46 | $10.08 | $10.34 | $10.34 | 976,406 |
| 2022-10-27 | $10.87 | $10.87 | $10.00 | $10.10 | $10.10 | 7,871,864 |
| 2022-10-26 | $11.21 | $11.30 | $10.64 | $10.72 | $10.72 | 1,336,478 |
| 2022-10-25 | $10.54 | $11.33 | $10.54 | $11.14 | $11.14 | 794,375 |
| 2022-10-24 | $10.60 | $10.73 | $10.27 | $10.58 | $10.58 | 649,472 |
| 2022-10-21 | $10.01 | $10.55 | $9.89 | $10.54 | $10.54 | 548,310 |
| 2022-10-20 | $9.67 | $10.15 | $9.67 | $9.94 | $9.94 | 368,565 |
| 2022-10-19 | $9.96 | $10.01 | $9.65 | $9.75 | $9.75 | 1,478,719 |
| 2022-10-18 | $10.19 | $10.40 | $9.80 | $10.07 | $10.07 | 892,516 |
| 2022-10-17 | $8.83 | $10.20 | $8.82 | $9.91 | $9.91 | 1,725,775 |
| 2022-10-14 | $8.76 | $8.87 | $8.28 | $8.31 | $8.31 | 350,343 |
| 2022-10-13 | $8.20 | $8.68 | $8.05 | $8.66 | $8.66 | 903,025 |
| 2022-10-12 | $9.33 | $9.40 | $7.92 | $8.53 | $8.53 | 1,379,074 |
| 2022-10-11 | $9.39 | $9.61 | $9.20 | $9.47 | $9.47 | 547,519 |
| 2022-10-10 | $9.54 | $9.59 | $9.39 | $9.44 | $9.44 | 289,092 |
| 2022-10-07 | $9.53 | $9.62 | $9.33 | $9.50 | $9.50 | 581,004 |
| 2022-10-06 | $9.53 | $9.83 | $9.53 | $9.65 | $9.65 | 306,903 |
| 2022-10-05 | $9.59 | $9.74 | $9.12 | $9.59 | $9.59 | 457,943 |
| 2022-10-04 | $9.22 | $9.86 | $9.10 | $9.86 | $9.86 | 640,215 |
| 2022-10-03 | $9.50 | $9.58 | $8.75 | $8.99 | $8.99 | 840,970 |
| 2022-09-30 | $8.73 | $9.18 | $8.65 | $9.02 | $9.02 | 780,411 |
| 2022-09-29 | $8.81 | $8.91 | $8.44 | $8.68 | $8.68 | 844,666 |
| 2022-09-28 | $8.54 | $9.07 | $8.42 | $9.02 | $9.02 | 597,524 |
| 2022-09-27 | $8.86 | $9.04 | $8.45 | $8.54 | $8.54 | 521,673 |
| 2022-09-26 | $9.02 | $9.17 | $8.70 | $8.73 | $8.73 | 964,426 |
| 2022-09-23 | $9.25 | $9.46 | $9.04 | $9.17 | $9.17 | 1,010,671 |
| 2022-09-22 | $10.05 | $10.17 | $9.26 | $9.47 | $9.47 | 1,432,917 |
| 2022-09-21 | $11.00 | $11.00 | $10.05 | $10.05 | $10.05 | 1,606,692 |
| 2022-09-20 | $11.60 | $11.60 | $11.03 | $11.05 | $11.05 | 700,992 |
| 2022-09-19 | $11.52 | $11.80 | $11.39 | $11.69 | $11.69 | 637,436 |
| 2022-09-16 | $11.83 | $12.00 | $11.48 | $11.80 | $11.80 | 1,348,674 |
| 2022-09-15 | $12.21 | $12.53 | $11.87 | $11.99 | $11.99 | 492,376 |
| 2022-09-14 | $12.05 | $12.26 | $11.70 | $12.25 | $12.25 | 550,377 |
| 2022-09-13 | $12.25 | $12.42 | $11.91 | $12.10 | $12.10 | 729,047 |
| 2022-09-12 | $12.72 | $12.85 | $12.38 | $12.64 | $12.64 | 370,195 |
| 2022-09-09 | $12.89 | $13.06 | $12.54 | $12.63 | $12.63 | 574,630 |
| 2022-09-08 | $12.58 | $12.83 | $12.47 | $12.80 | $12.80 | 509,935 |
| 2022-09-07 | $12.41 | $12.70 | $12.40 | $12.68 | $12.68 | 452,072 |
| 2022-09-06 | $12.83 | $12.84 | $12.38 | $12.52 | $12.52 | 607,415 |
| 2022-09-02 | $12.68 | $12.81 | $12.47 | $12.66 | $12.66 | 463,480 |
| 2022-09-01 | $12.56 | $12.83 | $12.38 | $12.66 | $12.66 | 623,511 |
| 2022-08-31 | $12.63 | $12.69 | $12.46 | $12.54 | $12.54 | 684,179 |
| 2022-08-30 | $12.87 | $12.95 | $12.41 | $12.58 | $12.58 | 400,593 |
| 2022-08-29 | $12.70 | $12.93 | $12.56 | $12.71 | $12.71 | 463,416 |
| 2022-08-26 | $13.37 | $13.37 | $12.85 | $12.91 | $12.91 | 902,048 |
| 2022-08-25 | $13.37 | $13.64 | $13.20 | $13.31 | $13.31 | 393,530 |
| 2022-08-24 | $13.06 | $13.38 | $12.96 | $13.24 | $13.24 | 313,796 |
| 2022-08-23 | $12.86 | $13.12 | $12.71 | $12.97 | $12.97 | 646,707 |
| 2022-08-22 | $12.91 | $13.18 | $12.68 | $12.71 | $12.71 | 712,018 |
| 2022-08-19 | $13.27 | $13.46 | $13.15 | $13.33 | $13.33 | 407,745 |
| 2022-08-18 | $13.26 | $13.70 | $13.25 | $13.60 | $13.60 | 662,090 |
| 2022-08-17 | $13.29 | $13.62 | $13.19 | $13.43 | $13.43 | 693,492 |
| 2022-08-16 | $13.72 | $13.98 | $13.50 | $13.68 | $13.68 | 913,639 |
| 2022-08-15 | $13.69 | $13.90 | $13.61 | $13.83 | $13.83 | 900,491 |
| 2022-08-12 | $14.14 | $14.14 | $13.74 | $14.00 | $14.00 | 689,050 |
| 2022-08-11 | $13.10 | $14.52 | $13.10 | $14.06 | $14.06 | 1,317,290 |
| 2022-08-10 | $12.50 | $13.42 | $12.40 | $12.95 | $12.95 | 1,005,501 |
| 2022-08-09 | $12.16 | $12.18 | $11.63 | $11.82 | $11.82 | 385,839 |
| 2022-08-08 | $12.00 | $12.56 | $11.96 | $12.16 | $12.16 | 678,430 |
| 2022-08-05 | $11.55 | $11.96 | $11.34 | $11.86 | $11.86 | 391,146 |
| 2022-08-04 | $11.57 | $11.77 | $11.54 | $11.61 | $11.61 | 371,254 |
| 2022-08-03 | $11.87 | $11.92 | $11.15 | $11.49 | $11.49 | 669,322 |
| 2022-08-02 | $11.93 | $12.18 | $11.70 | $11.73 | $11.73 | 969,768 |
| 2022-08-01 | $11.87 | $12.11 | $11.60 | $11.98 | $11.98 | 402,990 |
| 2022-07-29 | $11.89 | $12.05 | $11.75 | $12.02 | $12.02 | 316,685 |
| 2022-07-28 | $11.33 | $12.04 | $11.33 | $12.00 | $12.00 | 685,494 |
| 2022-07-27 | $11.34 | $11.45 | $11.03 | $11.34 | $11.34 | 674,464 |
| 2022-07-26 | $11.55 | $11.55 | $11.04 | $11.15 | $11.15 | 774,527 |
| 2022-07-25 | $11.71 | $11.89 | $11.44 | $11.63 | $11.63 | 471,237 |
| 2022-07-22 | $12.56 | $12.63 | $11.23 | $11.58 | $11.58 | 1,041,648 |
| 2022-07-21 | $12.44 | $12.60 | $12.14 | $12.48 | $12.48 | 641,582 |
| 2022-07-20 | $12.46 | $12.87 | $12.27 | $12.65 | $12.65 | 861,168 |
| 2022-07-19 | $12.16 | $12.63 | $11.98 | $12.49 | $12.49 | 894,902 |
| 2022-07-18 | $10.95 | $12.32 | $10.84 | $12.00 | $12.00 | 1,659,537 |
| 2022-07-15 | $10.63 | $11.16 | $10.36 | $10.89 | $10.89 | 1,178,974 |
| 2022-07-14 | $10.32 | $10.51 | $10.15 | $10.41 | $10.41 | 1,048,939 |
| 2022-07-13 | $10.38 | $10.88 | $10.13 | $10.64 | $10.64 | 1,107,188 |
| 2022-07-12 | $10.38 | $11.16 | $10.33 | $10.49 | $10.49 | 2,848,307 |
| 2022-07-11 | $10.86 | $11.00 | $9.80 | $10.48 | $10.48 | 5,746,769 |
| 2022-07-08 | $9.11 | $11.30 | $9.00 | $10.96 | $10.96 | 82,022,864 |
| 2022-07-07 | $5.63 | $6.11 | $5.63 | $6.08 | $6.08 | 1,162,296 |
| 2022-07-06 | $5.53 | $5.72 | $5.52 | $5.55 | $5.55 | 662,497 |
| 2022-07-05 | $5.25 | $5.57 | $5.03 | $5.56 | $5.56 | 746,454 |
| 2022-07-01 | $5.24 | $5.41 | $5.08 | $5.40 | $5.40 | 626,342 |
| 2022-06-30 | $5.15 | $5.24 | $4.90 | $5.21 | $5.21 | 1,023,954 |
| 2022-06-29 | $5.46 | $5.49 | $5.10 | $5.25 | $5.25 | 1,045,615 |
| 2022-06-28 | $5.86 | $5.99 | $5.46 | $5.47 | $5.47 | 550,201 |
| 2022-06-27 | $5.89 | $5.92 | $5.63 | $5.76 | $5.76 | 659,120 |
| 2022-06-24 | $5.68 | $6.06 | $5.68 | $5.88 | $5.88 | 1,495,762 |
| 2022-06-23 | $5.54 | $5.65 | $5.50 | $5.64 | $5.64 | 969,109 |
| 2022-06-22 | $5.42 | $5.64 | $5.42 | $5.48 | $5.48 | 1,098,266 |
| 2022-06-21 | $5.47 | $5.72 | $5.18 | $5.57 | $5.57 | 1,679,065 |
| 2022-06-17 | $5.51 | $5.56 | $5.15 | $5.24 | $5.24 | 2,172,172 |
| 2022-06-16 | $5.87 | $5.88 | $5.21 | $5.31 | $5.31 | 1,455,853 |
| 2022-06-15 | $6.09 | $6.18 | $5.85 | $6.05 | $6.05 | 1,390,575 |
| 2022-06-14 | $6.46 | $6.47 | $6.01 | $6.04 | $6.04 | 973,181 |
| 2022-06-13 | $6.66 | $6.95 | $6.34 | $6.40 | $6.40 | 1,249,097 |
| 2022-06-10 | $7.47 | $7.47 | $6.94 | $6.94 | $6.94 | 877,977 |
| 2022-06-09 | $7.91 | $8.12 | $7.58 | $7.63 | $7.63 | 528,218 |
| 2022-06-08 | $8.09 | $8.24 | $7.92 | $7.94 | $7.94 | 475,577 |
| 2022-06-07 | $7.50 | $8.09 | $7.45 | $8.08 | $8.08 | 505,317 |
| 2022-06-06 | $7.87 | $7.95 | $7.50 | $7.63 | $7.63 | 823,853 |
| 2022-06-03 | $8.22 | $8.30 | $7.78 | $7.82 | $7.82 | 450,680 |
| 2022-06-02 | $8.07 | $8.28 | $8.02 | $8.23 | $8.23 | 537,414 |
| 2022-06-01 | $8.18 | $8.31 | $7.91 | $8.11 | $8.11 | 550,702 |
| 2022-05-31 | $8.28 | $8.34 | $7.96 | $8.03 | $8.03 | 1,184,885 |
| 2022-05-27 | $8.24 | $8.52 | $8.21 | $8.36 | $8.36 | 688,698 |
| 2022-05-26 | $7.95 | $8.30 | $7.94 | $8.17 | $8.17 | 444,048 |
| 2022-05-25 | $7.65 | $7.92 | $7.62 | $7.83 | $7.83 | 457,383 |
| 2022-05-24 | $7.83 | $7.83 | $7.47 | $7.75 | $7.75 | 551,631 |
| 2022-05-23 | $7.74 | $7.93 | $7.58 | $7.91 | $7.91 | 596,118 |
| 2022-05-20 | $7.91 | $7.95 | $7.47 | $7.64 | $7.64 | 706,246 |
| 2022-05-19 | $7.87 | $8.04 | $7.66 | $7.75 | $7.75 | 764,122 |
| 2022-05-18 | $8.20 | $8.30 | $7.88 | $8.00 | $8.00 | 618,656 |
| 2022-05-17 | $8.28 | $8.48 | $8.22 | $8.34 | $8.34 | 519,320 |
| 2022-05-16 | $8.25 | $8.35 | $8.04 | $8.11 | $8.11 | 542,936 |
| 2022-05-13 | $8.33 | $8.44 | $8.03 | $8.32 | $8.32 | 747,969 |
| 2022-05-12 | $8.65 | $8.70 | $7.98 | $8.16 | $8.16 | 1,072,781 |
| 2022-05-11 | $9.31 | $9.39 | $8.62 | $8.67 | $8.67 | 944,598 |
| 2022-05-10 | $9.72 | $9.90 | $9.33 | $9.46 | $9.46 | 414,174 |
| 2022-05-09 | $9.60 | $9.77 | $9.45 | $9.58 | $9.58 | 677,423 |
| 2022-05-06 | $9.83 | $9.94 | $9.62 | $9.77 | $9.77 | 410,340 |
| 2022-05-05 | $10.13 | $10.13 | $9.74 | $10.03 | $10.03 | 418,456 |
| 2022-05-04 | $10.07 | $10.30 | $9.79 | $10.27 | $10.27 | 317,290 |
| 2022-05-03 | $9.80 | $10.13 | $9.70 | $9.97 | $9.97 | 452,033 |
| 2022-05-02 | $10.09 | $10.09 | $9.53 | $9.80 | $9.80 | 583,709 |
| 2022-04-29 | $10.30 | $10.63 | $9.88 | $9.90 | $9.90 | 664,975 |
| 2022-04-28 | $10.65 | $10.77 | $10.36 | $10.63 | $10.63 | 410,660 |
| 2022-04-27 | $10.97 | $11.09 | $10.58 | $10.58 | $10.58 | 483,441 |
| 2022-04-26 | $11.20 | $11.36 | $11.00 | $11.04 | $11.04 | 328,355 |
| 2022-04-25 | $11.42 | $11.61 | $11.16 | $11.36 | $11.36 | 621,479 |
| 2022-04-22 | $11.41 | $11.64 | $11.34 | $11.59 | $11.59 | 418,651 |
| 2022-04-21 | $11.89 | $11.95 | $11.38 | $11.60 | $11.60 | 372,463 |
| 2022-04-20 | $11.93 | $12.04 | $11.55 | $11.73 | $11.73 | 378,501 |
| 2022-04-19 | $11.75 | $12.17 | $11.75 | $11.84 | $11.84 | 310,383 |
| 2022-04-18 | $11.88 | $12.03 | $11.64 | $11.72 | $11.72 | 333,805 |
| 2022-04-14 | $12.21 | $12.37 | $11.93 | $11.94 | $11.94 | 158,936 |
| 2022-04-13 | $12.15 | $12.42 | $12.06 | $12.12 | $12.12 | 326,916 |
| 2022-04-12 | $12.06 | $12.26 | $11.92 | $12.12 | $12.12 | 275,765 |
| 2022-04-11 | $11.98 | $12.29 | $11.90 | $11.92 | $11.92 | 383,289 |
| 2022-04-08 | $12.07 | $12.26 | $11.95 | $12.03 | $12.03 | 443,314 |
| 2022-04-07 | $12.25 | $12.25 | $11.86 | $12.09 | $12.09 | 358,312 |
| 2022-04-06 | $12.50 | $12.50 | $12.10 | $12.30 | $12.30 | 436,794 |
| 2022-04-05 | $13.18 | $13.30 | $12.58 | $12.60 | $12.60 | 282,797 |
| 2022-04-04 | $13.00 | $13.37 | $12.77 | $13.20 | $13.20 | 340,182 |
| 2022-04-01 | $12.75 | $13.01 | $12.64 | $12.99 | $12.99 | 348,257 |
| 2022-03-31 | $12.66 | $12.88 | $12.60 | $12.66 | $12.66 | 393,382 |
| 2022-03-30 | $12.58 | $12.69 | $12.40 | $12.53 | $12.53 | 383,294 |
| 2022-03-29 | $12.84 | $13.05 | $12.57 | $12.70 | $12.70 | 510,165 |
| 2022-03-28 | $12.78 | $12.79 | $12.44 | $12.76 | $12.76 | 335,342 |
| 2022-03-25 | $12.57 | $12.79 | $12.47 | $12.76 | $12.76 | 366,454 |
| 2022-03-24 | $12.08 | $12.60 | $12.01 | $12.57 | $12.57 | 354,344 |
| 2022-03-23 | $12.13 | $12.34 | $12.00 | $12.10 | $12.10 | 305,668 |
| 2022-03-22 | $11.70 | $12.29 | $11.70 | $12.16 | $12.16 | 484,874 |
| 2022-03-21 | $11.79 | $11.86 | $11.50 | $11.65 | $11.65 | 480,469 |
| 2022-03-18 | $11.83 | $11.97 | $11.57 | $11.85 | $11.85 | 762,477 |
| 2022-03-17 | $11.04 | $11.90 | $10.91 | $11.90 | $11.90 | 649,246 |
| 2022-03-16 | $11.67 | $11.80 | $10.73 | $11.09 | $11.09 | 675,253 |
| 2022-03-15 | $10.93 | $11.35 | $10.84 | $11.31 | $11.31 | 484,873 |
| 2022-03-14 | $11.57 | $11.57 | $10.84 | $10.94 | $10.94 | 599,754 |
| 2022-03-11 | $12.13 | $12.45 | $11.43 | $11.47 | $11.47 | 503,505 |
| 2022-03-10 | $11.90 | $12.11 | $11.38 | $11.98 | $11.98 | 645,261 |
| 2022-03-09 | $11.67 | $12.69 | $11.60 | $12.23 | $12.23 | 786,886 |
| 2022-03-08 | $10.76 | $11.79 | $10.66 | $11.45 | $11.45 | 648,391 |
| 2022-03-07 | $11.14 | $11.31 | $10.75 | $10.76 | $10.76 | 670,752 |
| 2022-03-04 | $11.27 | $11.38 | $10.94 | $11.15 | $11.15 | 635,451 |
| 2022-03-03 | $11.60 | $11.81 | $11.17 | $11.38 | $11.38 | 585,548 |
| 2022-03-02 | $11.00 | $11.67 | $11.00 | $11.60 | $11.60 | 1,045,907 |
| 2022-03-01 | $10.33 | $11.44 | $10.27 | $10.98 | $10.98 | 1,540,893 |
| 2022-02-28 | $10.40 | $10.56 | $10.08 | $10.19 | $10.19 | 1,456,730 |
| 2022-02-25 | $9.00 | $9.28 | $8.83 | $9.22 | $9.22 | 556,449 |
| 2022-02-24 | $8.17 | $8.89 | $8.12 | $8.86 | $8.86 | 595,655 |
| 2022-02-23 | $8.69 | $8.92 | $8.45 | $8.49 | $8.49 | 789,582 |
| 2022-02-22 | $9.00 | $9.09 | $8.26 | $8.53 | $8.53 | 1,731,666 |
| 2022-02-18 | $9.25 | $9.46 | $9.06 | $9.11 | $9.11 | 562,688 |
| 2022-02-17 | $9.48 | $9.62 | $9.24 | $9.32 | $9.32 | 477,292 |
| 2022-02-16 | $9.25 | $9.58 | $9.25 | $9.58 | $9.58 | 566,108 |
| 2022-02-15 | $9.14 | $9.48 | $9.04 | $9.29 | $9.29 | 954,096 |
| 2022-02-14 | $9.06 | $9.21 | $8.89 | $9.00 | $9.00 | 547,536 |
| 2022-02-11 | $9.31 | $9.48 | $8.94 | $9.06 | $9.06 | 569,992 |
| 2022-02-10 | $9.50 | $9.82 | $9.22 | $9.29 | $9.29 | 643,004 |
| 2022-02-09 | $9.56 | $9.86 | $9.47 | $9.70 | $9.70 | 462,709 |
| 2022-02-08 | $9.50 | $9.57 | $9.26 | $9.44 | $9.44 | 519,279 |
| 2022-02-07 | $9.47 | $9.78 | $9.37 | $9.45 | $9.45 | 567,774 |
| 2022-02-04 | $9.35 | $9.47 | $9.05 | $9.42 | $9.42 | 543,438 |
| 2022-02-03 | $9.75 | $9.88 | $9.41 | $9.43 | $9.43 | 464,000 |
| 2022-02-02 | $10.40 | $10.52 | $9.75 | $9.87 | $9.87 | 414,773 |
| 2022-02-01 | $10.30 | $10.48 | $10.07 | $10.36 | $10.36 | 462,316 |
| 2022-01-31 | $9.75 | $10.38 | $9.57 | $10.36 | $10.36 | 785,884 |
| 2022-01-28 | $9.60 | $9.72 | $9.30 | $9.71 | $9.71 | 571,676 |
| 2022-01-27 | $10.27 | $10.42 | $9.50 | $9.58 | $9.58 | 727,465 |
| 2022-01-26 | $10.46 | $10.81 | $9.98 | $10.14 | $10.14 | 530,106 |
| 2022-01-25 | $10.20 | $10.44 | $9.99 | $10.30 | $10.30 | 408,882 |
| 2022-01-24 | $9.90 | $10.54 | $9.56 | $10.47 | $10.47 | 780,300 |
| 2022-01-21 | $10.57 | $10.76 | $10.19 | $10.20 | $10.20 | 709,928 |
| 2022-01-20 | $11.21 | $11.28 | $10.61 | $10.66 | $10.66 | 771,582 |
| 2022-01-19 | $11.59 | $11.63 | $11.05 | $11.06 | $11.06 | 655,628 |
| 2022-01-18 | $11.68 | $11.80 | $11.36 | $11.52 | $11.52 | 756,093 |
| 2022-01-14 | $12.00 | $12.03 | $11.52 | $11.97 | $11.97 | 712,819 |
| 2022-01-13 | $12.62 | $12.71 | $12.01 | $12.06 | $12.06 | 398,153 |
| 2022-01-12 | $12.86 | $13.02 | $12.53 | $12.56 | $12.56 | 516,903 |
| 2022-01-11 | $12.64 | $13.02 | $12.06 | $12.86 | $12.86 | 1,227,938 |
| 2022-01-10 | $12.91 | $12.95 | $12.54 | $12.72 | $12.72 | 464,967 |
| 2022-01-07 | $13.39 | $13.39 | $12.86 | $13.00 | $13.00 | 668,418 |
| 2022-01-06 | $13.58 | $13.77 | $13.32 | $13.53 | $13.53 | 345,061 |
| 2022-01-05 | $14.45 | $14.62 | $13.58 | $13.59 | $13.59 | 375,300 |
| 2022-01-04 | $13.37 | $14.45 | $13.35 | $14.45 | $14.45 | 632,897 |
| 2022-01-03 | $13.43 | $13.91 | $13.07 | $13.33 | $13.33 | 414,997 |
| 2021-12-31 | $13.20 | $13.52 | $13.09 | $13.27 | $13.27 | 450,764 |
| 2021-12-30 | $12.99 | $13.42 | $12.98 | $13.23 | $13.23 | 387,753 |
| 2021-12-29 | $13.13 | $13.32 | $13.00 | $13.09 | $13.09 | 386,363 |
| 2021-12-28 | $13.10 | $13.41 | $13.09 | $13.15 | $13.15 | 315,353 |
| 2021-12-27 | $13.33 | $13.41 | $13.06 | $13.22 | $13.22 | 286,163 |
| 2021-12-23 | $13.09 | $13.40 | $13.03 | $13.33 | $13.33 | 344,746 |
| 2021-12-22 | $12.92 | $13.11 | $12.75 | $13.07 | $13.07 | 390,290 |
| 2021-12-21 | $12.51 | $13.32 | $12.51 | $12.90 | $12.90 | 333,442 |
| 2021-12-20 | $12.45 | $12.59 | $11.95 | $12.45 | $12.45 | 547,970 |
| 2021-12-17 | $12.75 | $13.23 | $12.52 | $12.70 | $12.70 | 512,099 |
| 2021-12-16 | $13.49 | $13.70 | $12.88 | $12.99 | $12.99 | 464,234 |
| 2021-12-15 | $13.38 | $13.47 | $12.85 | $13.38 | $13.38 | 472,471 |
| 2021-12-14 | $13.25 | $13.53 | $13.20 | $13.34 | $13.34 | 276,173 |
| 2021-12-13 | $13.50 | $13.62 | $12.98 | $13.37 | $13.37 | 470,888 |
| 2021-12-10 | $13.99 | $13.99 | $13.32 | $13.63 | $13.63 | 358,591 |
| 2021-12-09 | $14.19 | $14.24 | $13.72 | $13.80 | $13.80 | 245,392 |
| 2021-12-08 | $14.44 | $14.68 | $14.28 | $14.45 | $14.45 | 159,640 |
| 2021-12-07 | $14.70 | $14.79 | $14.35 | $14.42 | $14.42 | 257,847 |
| 2021-12-06 | $13.81 | $14.70 | $13.76 | $14.35 | $14.35 | 230,816 |
| 2021-12-03 | $13.98 | $14.15 | $13.24 | $13.58 | $13.58 | 344,234 |
| 2021-12-02 | $13.44 | $14.15 | $13.30 | $14.00 | $14.00 | 486,863 |
| 2021-12-01 | $14.64 | $14.88 | $13.03 | $13.27 | $13.27 | 862,253 |
| 2021-11-30 | $14.41 | $14.59 | $14.12 | $14.39 | $14.39 | 478,929 |
| 2021-11-29 | $15.18 | $15.20 | $14.33 | $14.68 | $14.68 | 333,423 |
| 2021-11-26 | $14.75 | $15.14 | $14.03 | $14.89 | $14.89 | 586,359 |
| 2021-11-24 | $15.47 | $15.51 | $15.05 | $15.35 | $15.35 | 239,394 |
| 2021-11-23 | $15.17 | $15.90 | $15.16 | $15.55 | $15.55 | 294,433 |
| 2021-11-22 | $15.18 | $15.73 | $15.02 | $15.17 | $15.17 | 265,293 |
| 2021-11-19 | $14.75 | $15.13 | $14.61 | $15.01 | $15.01 | 330,020 |
| 2021-11-18 | $15.16 | $15.21 | $14.73 | $14.94 | $14.94 | 224,873 |
| 2021-11-17 | $15.32 | $15.46 | $14.95 | $15.08 | $15.08 | 249,657 |
| 2021-11-16 | $15.44 | $15.58 | $15.13 | $15.45 | $15.45 | 182,158 |
| 2021-11-15 | $15.13 | $15.57 | $15.07 | $15.46 | $15.46 | 162,249 |
| 2021-11-12 | $15.60 | $15.62 | $15.11 | $15.15 | $15.15 | 269,572 |
| 2021-11-11 | $15.60 | $15.79 | $15.40 | $15.65 | $15.65 | 133,560 |
| 2021-11-10 | $15.50 | $15.90 | $15.50 | $15.58 | $15.58 | 204,054 |
| 2021-11-09 | $16.10 | $16.12 | $15.64 | $15.69 | $15.69 | 173,793 |
| 2021-11-08 | $16.70 | $16.73 | $15.85 | $16.13 | $16.13 | 252,049 |
| 2021-11-05 | $16.67 | $17.04 | $16.20 | $16.70 | $16.70 | 351,245 |
| 2021-11-04 | $16.29 | $16.99 | $16.16 | $16.30 | $16.30 | 269,096 |
| 2021-11-03 | $15.53 | $16.70 | $15.48 | $16.35 | $16.35 | 345,171 |
| 2021-11-02 | $16.15 | $17.12 | $16.05 | $17.00 | $17.00 | 707,640 |
| 2021-11-01 | $15.41 | $16.15 | $15.41 | $16.10 | $16.10 | 242,451 |
| 2021-10-29 | $15.50 | $15.78 | $15.32 | $15.40 | $15.40 | 284,919 |
| 2021-10-28 | $15.47 | $15.68 | $15.01 | $15.67 | $15.67 | 180,173 |
| 2021-10-27 | $16.00 | $16.25 | $15.45 | $15.46 | $15.46 | 578,772 |
| 2021-10-26 | $15.20 | $15.70 | $15.20 | $15.38 | $15.38 | 283,210 |
| 2021-10-25 | $15.08 | $15.30 | $14.98 | $15.22 | $15.22 | 146,698 |
| 2021-10-22 | $15.39 | $15.48 | $15.00 | $15.20 | $15.20 | 173,201 |
| 2021-10-21 | $15.14 | $15.76 | $15.13 | $15.43 | $15.43 | 305,629 |
| 2021-10-20 | $14.40 | $15.16 | $14.40 | $15.14 | $15.14 | 222,119 |
| 2021-10-19 | $14.54 | $14.56 | $14.21 | $14.38 | $14.38 | 323,149 |
| 2021-10-18 | $14.74 | $14.91 | $14.51 | $14.68 | $14.68 | 157,704 |
| 2021-10-15 | $15.25 | $15.29 | $14.83 | $14.88 | $14.88 | 211,276 |
| 2021-10-14 | $15.00 | $15.25 | $14.85 | $14.93 | $14.93 | 193,218 |
| 2021-10-13 | $14.46 | $14.87 | $14.29 | $14.86 | $14.86 | 358,121 |
| 2021-10-12 | $14.56 | $14.74 | $14.37 | $14.50 | $14.50 | 289,993 |
| 2021-10-11 | $14.86 | $15.02 | $14.55 | $14.59 | $14.59 | 304,347 |
| 2021-10-08 | $14.89 | $15.13 | $14.74 | $14.84 | $14.84 | 249,097 |
| 2021-10-07 | $15.04 | $15.32 | $14.90 | $14.94 | $14.94 | 247,619 |
| 2021-10-06 | $14.63 | $15.16 | $14.49 | $14.92 | $14.92 | 341,467 |
| 2021-10-05 | $14.88 | $15.10 | $14.60 | $14.96 | $14.96 | 229,238 |
| 2021-10-04 | $15.13 | $15.50 | $14.84 | $14.99 | $14.99 | 412,885 |
| 2021-10-01 | $15.00 | $15.75 | $14.98 | $15.54 | $15.54 | 237,188 |
| 2021-09-30 | $15.20 | $15.20 | $14.78 | $14.83 | $14.83 | 208,611 |
| 2021-09-29 | $15.22 | $15.22 | $14.94 | $15.02 | $15.02 | 192,683 |
| 2021-09-28 | $15.63 | $15.63 | $14.86 | $15.02 | $15.02 | 327,378 |
| 2021-09-27 | $15.93 | $16.30 | $15.54 | $15.54 | $15.54 | 301,054 |
| 2021-09-24 | $15.91 | $16.16 | $15.81 | $15.85 | $15.85 | 107,280 |
| 2021-09-23 | $15.85 | $16.21 | $15.85 | $16.11 | $16.11 | 168,826 |
| 2021-09-22 | $15.57 | $16.06 | $15.57 | $15.76 | $15.76 | 154,457 |
| 2021-09-21 | $15.53 | $15.72 | $15.24 | $15.54 | $15.54 | 185,785 |
| 2021-09-20 | $15.22 | $15.42 | $14.90 | $15.31 | $15.31 | 299,451 |
| 2021-09-17 | $15.38 | $15.57 | $15.11 | $15.56 | $15.56 | 615,481 |
| 2021-09-16 | $15.20 | $15.38 | $15.16 | $15.28 | $15.28 | 159,090 |
| 2021-09-15 | $15.03 | $15.25 | $14.92 | $15.18 | $15.18 | 174,449 |
| 2021-09-14 | $15.46 | $15.46 | $14.81 | $15.01 | $15.01 | 199,552 |
| 2021-09-13 | $14.86 | $15.43 | $14.72 | $15.29 | $15.29 | 170,227 |
| 2021-09-10 | $15.21 | $15.21 | $14.68 | $14.71 | $14.71 | 247,606 |
| 2021-09-09 | $15.12 | $15.31 | $15.00 | $15.07 | $15.07 | 235,722 |
| 2021-09-08 | $15.85 | $15.96 | $15.15 | $15.19 | $15.19 | 194,259 |
| 2021-09-07 | $15.74 | $16.10 | $15.62 | $15.82 | $15.82 | 150,314 |
| 2021-09-03 | $15.73 | $15.76 | $15.37 | $15.75 | $15.75 | 127,818 |
| 2021-09-02 | $16.00 | $16.01 | $15.63 | $15.81 | $15.81 | 168,460 |
| 2021-09-01 | $16.08 | $16.33 | $15.87 | $15.91 | $15.91 | 214,466 |
| 2021-08-31 | $15.42 | $16.24 | $15.40 | $16.17 | $16.17 | 468,493 |
| 2021-08-30 | $16.02 | $16.06 | $15.32 | $15.50 | $15.50 | 190,727 |
| 2021-08-27 | $15.24 | $16.07 | $15.24 | $15.80 | $15.80 | 253,972 |
| 2021-08-26 | $15.51 | $15.84 | $15.23 | $15.27 | $15.27 | 217,020 |
| 2021-08-25 | $15.45 | $15.88 | $15.29 | $15.60 | $15.60 | 301,074 |
| 2021-08-24 | $14.99 | $15.36 | $14.85 | $15.22 | $15.22 | 211,480 |
| 2021-08-23 | $14.66 | $14.86 | $14.37 | $14.78 | $14.78 | 214,280 |
| 2021-08-20 | $14.19 | $14.57 | $14.01 | $14.41 | $14.41 | 233,364 |
| 2021-08-19 | $14.25 | $14.44 | $13.88 | $14.25 | $14.25 | 442,904 |
| 2021-08-18 | $14.41 | $14.88 | $14.40 | $14.51 | $14.51 | 518,167 |
| 2021-08-17 | $14.87 | $14.99 | $14.32 | $14.58 | $14.58 | 433,134 |
| 2021-08-16 | $15.13 | $15.28 | $14.91 | $15.00 | $15.00 | 263,424 |
| 2021-08-13 | $15.25 | $15.55 | $14.99 | $15.34 | $15.34 | 208,877 |
| 2021-08-12 | $15.77 | $15.89 | $14.96 | $15.18 | $15.18 | 348,198 |
| 2021-08-11 | $15.95 | $15.97 | $15.20 | $15.73 | $15.73 | 374,115 |
| 2021-08-10 | $16.35 | $16.51 | $15.61 | $15.98 | $15.98 | 281,164 |
| 2021-08-09 | $16.25 | $16.32 | $15.71 | $16.03 | $16.03 | 206,948 |
| 2021-08-06 | $16.10 | $16.24 | $15.78 | $16.16 | $16.16 | 206,502 |
| 2021-08-05 | $15.33 | $15.92 | $15.14 | $15.73 | $15.73 | 221,155 |
| 2021-08-04 | $15.43 | $15.62 | $15.05 | $15.15 | $15.15 | 271,557 |
| 2021-08-03 | $15.53 | $15.85 | $15.10 | $15.71 | $15.71 | 239,513 |
| 2021-08-02 | $15.90 | $16.51 | $15.33 | $15.42 | $15.42 | 262,482 |
| 2021-07-30 | $15.92 | $16.25 | $15.70 | $15.87 | $15.87 | 163,025 |
| 2021-07-29 | $16.11 | $16.50 | $15.94 | $15.95 | $15.95 | 165,311 |
| 2021-07-28 | $16.34 | $16.46 | $15.76 | $15.97 | $15.97 | 204,825 |
| 2021-07-27 | $16.29 | $16.64 | $15.80 | $16.18 | $16.18 | 177,754 |
| 2021-07-26 | $16.14 | $16.58 | $15.93 | $16.48 | $16.48 | 249,684 |
| 2021-07-23 | $16.70 | $16.80 | $16.02 | $16.18 | $16.18 | 235,532 |
| 2021-07-22 | $16.87 | $16.87 | $16.10 | $16.40 | $16.40 | 136,438 |
| 2021-07-21 | $16.67 | $17.25 | $16.67 | $17.05 | $17.05 | 211,079 |
| 2021-07-20 | $15.22 | $16.66 | $15.07 | $16.47 | $16.47 | 333,832 |
| 2021-07-19 | $15.50 | $15.54 | $14.69 | $15.07 | $15.07 | 458,842 |
| 2021-07-16 | $16.63 | $16.63 | $15.60 | $15.64 | $15.64 | 336,896 |
| 2021-07-15 | $16.38 | $16.70 | $16.01 | $16.38 | $16.38 | 196,166 |
| 2021-07-14 | $16.70 | $17.16 | $16.48 | $16.54 | $16.54 | 132,255 |
| 2021-07-13 | $17.01 | $17.19 | $16.40 | $16.64 | $16.64 | 243,201 |
| 2021-07-12 | $17.15 | $17.30 | $16.81 | $17.21 | $17.21 | 208,478 |
| 2021-07-09 | $16.96 | $17.40 | $16.80 | $17.32 | $17.32 | 276,874 |
| 2021-07-08 | $16.31 | $16.92 | $16.00 | $16.43 | $16.43 | 270,273 |
| 2021-07-07 | $17.10 | $17.40 | $16.57 | $16.67 | $16.67 | 249,306 |
| 2021-07-06 | $17.75 | $17.75 | $16.75 | $17.32 | $17.32 | 266,617 |
| 2021-07-02 | $18.30 | $18.30 | $17.57 | $17.65 | $17.65 | 260,029 |
| 2021-07-01 | $18.47 | $18.60 | $17.97 | $18.22 | $18.22 | 206,328 |
| 2021-06-30 | $17.95 | $18.61 | $17.70 | $18.40 | $18.40 | 231,162 |
| 2021-06-29 | $18.11 | $18.34 | $17.92 | $17.97 | $17.97 | 225,528 |
| 2021-06-28 | $18.76 | $18.94 | $17.77 | $18.11 | $18.11 | 287,115 |
| 2021-06-25 | $19.23 | $19.47 | $18.73 | $18.74 | $18.74 | 521,145 |
| 2021-06-24 | $18.87 | $19.19 | $18.51 | $19.01 | $19.01 | 214,270 |
| 2021-06-23 | $18.89 | $19.20 | $18.70 | $18.76 | $18.76 | 262,867 |
| 2021-06-22 | $18.54 | $18.83 | $17.95 | $18.73 | $18.73 | 453,562 |
| 2021-06-21 | $18.51 | $18.84 | $18.16 | $18.79 | $18.79 | 342,037 |
| 2021-06-18 | $18.65 | $18.94 | $18.30 | $18.39 | $18.39 | 496,467 |
| 2021-06-17 | $18.76 | $19.16 | $18.58 | $18.98 | $18.98 | 423,009 |
| 2021-06-16 | $18.37 | $18.79 | $18.22 | $18.71 | $18.71 | 267,428 |
| 2021-06-15 | $18.82 | $18.89 | $18.22 | $18.41 | $18.41 | 168,392 |
| 2021-06-14 | $19.03 | $19.29 | $18.66 | $18.87 | $18.87 | 176,323 |
| 2021-06-11 | $19.12 | $19.30 | $18.75 | $18.89 | $18.89 | 139,648 |
| 2021-06-10 | $19.06 | $19.24 | $18.68 | $18.90 | $18.90 | 279,548 |
| 2021-06-09 | $19.74 | $20.09 | $19.08 | $19.13 | $19.13 | 387,474 |
| 2021-06-08 | $19.25 | $19.77 | $19.00 | $19.33 | $19.33 | 293,856 |
| 2021-06-07 | $18.52 | $19.38 | $18.50 | $19.15 | $19.15 | 379,894 |
| 2021-06-04 | $18.66 | $18.66 | $17.86 | $18.40 | $18.40 | 311,649 |
| 2021-06-03 | $19.37 | $19.67 | $18.58 | $18.60 | $18.60 | 533,404 |
| 2021-06-02 | $18.41 | $19.83 | $18.13 | $19.43 | $19.43 | 871,684 |
| 2021-06-01 | $16.99 | $18.50 | $16.95 | $18.37 | $18.37 | 696,364 |
| 2021-05-28 | $17.28 | $17.29 | $16.70 | $16.88 | $16.88 | 281,959 |
| 2021-05-27 | $16.96 | $17.28 | $16.70 | $16.97 | $16.97 | 595,984 |
| 2021-05-26 | $15.80 | $16.74 | $15.75 | $16.68 | $16.68 | 314,230 |
| 2021-05-25 | $16.14 | $16.53 | $15.69 | $15.73 | $15.73 | 331,670 |
| 2021-05-24 | $15.59 | $16.16 | $15.44 | $16.06 | $16.06 | 275,035 |
| 2021-05-21 | $15.86 | $16.04 | $15.48 | $15.49 | $15.49 | 208,711 |
| 2021-05-20 | $15.71 | $15.83 | $15.32 | $15.75 | $15.75 | 241,085 |
| 2021-05-19 | $15.65 | $15.79 | $15.21 | $15.78 | $15.78 | 255,546 |
| 2021-05-18 | $16.07 | $16.44 | $15.75 | $16.00 | $16.00 | 235,665 |
| 2021-05-17 | $15.95 | $16.09 | $15.50 | $16.03 | $16.03 | 297,754 |
| 2021-05-14 | $15.48 | $16.04 | $15.41 | $15.98 | $15.98 | 344,709 |
| 2021-05-13 | $14.73 | $15.55 | $14.68 | $15.36 | $15.36 | 537,172 |
| 2021-05-12 | $15.35 | $15.46 | $14.54 | $14.64 | $14.64 | 420,122 |
| 2021-05-11 | $15.34 | $15.51 | $14.82 | $15.35 | $15.35 | 614,933 |
| 2021-05-10 | $16.63 | $16.70 | $15.92 | $15.96 | $15.96 | 335,470 |
| 2021-05-07 | $16.16 | $17.10 | $16.04 | $16.69 | $16.69 | 305,880 |
| 2021-05-06 | $16.62 | $16.76 | $15.75 | $16.12 | $16.12 | 435,541 |
| 2021-05-05 | $17.00 | $17.00 | $16.54 | $16.66 | $16.66 | 383,500 |
| 2021-05-04 | $17.75 | $17.75 | $16.79 | $16.97 | $16.97 | 305,948 |
| 2021-05-03 | $17.29 | $17.80 | $17.18 | $17.57 | $17.57 | 296,851 |
| 2021-04-30 | $17.95 | $18.27 | $17.13 | $17.20 | $17.20 | 467,477 |
| 2021-04-29 | $18.55 | $18.82 | $17.99 | $18.30 | $18.30 | 201,134 |
| 2021-04-28 | $18.46 | $18.74 | $18.29 | $18.36 | $18.36 | 154,796 |
| 2021-04-27 | $18.56 | $18.92 | $18.30 | $18.48 | $18.48 | 228,240 |
| 2021-04-26 | $18.43 | $19.00 | $18.43 | $18.59 | $18.59 | 223,353 |
| 2021-04-23 | $17.85 | $18.41 | $17.74 | $18.26 | $18.26 | 161,162 |
| 2021-04-22 | $17.98 | $18.37 | $17.76 | $17.85 | $17.85 | 230,036 |
| 2021-04-21 | $17.24 | $17.95 | $16.74 | $17.91 | $17.91 | 203,533 |
| 2021-04-20 | $17.80 | $17.80 | $17.00 | $17.38 | $17.38 | 306,683 |
| 2021-04-19 | $17.95 | $18.18 | $17.65 | $17.97 | $17.97 | 172,198 |
| 2021-04-16 | $18.23 | $18.37 | $17.85 | $18.07 | $18.07 | 204,836 |
| 2021-04-15 | $17.98 | $18.13 | $17.50 | $18.12 | $18.12 | 413,745 |
| 2021-04-14 | $17.75 | $18.32 | $17.61 | $17.65 | $17.65 | 440,533 |
| 2021-04-13 | $17.70 | $17.86 | $17.15 | $17.75 | $17.75 | 466,043 |
| 2021-04-12 | $18.29 | $18.42 | $17.72 | $17.85 | $17.85 | 345,623 |
| 2021-04-09 | $18.91 | $18.91 | $18.07 | $18.27 | $18.27 | 282,349 |
| 2021-04-08 | $18.84 | $19.12 | $18.68 | $18.73 | $18.73 | 266,670 |
| 2021-04-07 | $19.17 | $19.40 | $18.80 | $19.01 | $19.01 | 195,405 |
| 2021-04-06 | $19.27 | $19.50 | $18.82 | $19.10 | $19.10 | 263,215 |
| 2021-04-05 | $19.46 | $19.71 | $19.16 | $19.38 | $19.38 | 302,094 |
| 2021-04-01 | $18.59 | $19.00 | $18.45 | $18.93 | $18.93 | 197,992 |
| 2021-03-31 | $18.31 | $18.73 | $18.00 | $18.35 | $18.35 | 320,438 |
| 2021-03-30 | $17.89 | $18.41 | $17.63 | $18.29 | $18.29 | 388,886 |
| 2021-03-29 | $18.98 | $19.14 | $17.73 | $17.75 | $17.75 | 435,677 |
| 2021-03-26 | $19.63 | $19.63 | $18.59 | $19.14 | $19.14 | 255,602 |
| 2021-03-25 | $18.02 | $19.45 | $17.75 | $19.29 | $19.29 | 314,597 |
| 2021-03-24 | $19.21 | $20.10 | $18.24 | $18.27 | $18.27 | 392,227 |
| 2021-03-23 | $20.19 | $20.54 | $18.86 | $18.96 | $18.96 | 534,971 |
| 2021-03-22 | $20.84 | $21.11 | $20.32 | $20.47 | $20.47 | 358,596 |
| 2021-03-19 | $21.42 | $21.70 | $20.88 | $21.10 | $21.10 | 610,826 |
| 2021-03-18 | $22.17 | $22.31 | $21.13 | $21.36 | $21.36 | 414,251 |
| 2021-03-17 | $21.59 | $22.53 | $21.59 | $22.29 | $22.29 | 291,517 |
| 2021-03-16 | $22.33 | $22.69 | $21.35 | $21.70 | $21.70 | 390,275 |
| 2021-03-15 | $23.21 | $23.45 | $22.34 | $22.44 | $22.44 | 453,074 |
| 2021-03-12 | $23.09 | $23.70 | $22.87 | $23.21 | $23.21 | 866,587 |
| 2021-03-11 | $23.13 | $24.04 | $22.65 | $22.95 | $22.95 | 423,771 |
| 2021-03-10 | $22.96 | $23.44 | $22.43 | $23.22 | $23.22 | 373,925 |
| 2021-03-09 | $23.28 | $23.28 | $22.01 | $22.68 | $22.68 | 368,063 |
| 2021-03-08 | $22.15 | $23.26 | $21.12 | $23.16 | $23.16 | 550,016 |
| 2021-03-05 | $20.71 | $21.50 | $19.80 | $21.47 | $21.47 | 675,635 |
| 2021-03-04 | $21.12 | $21.23 | $19.37 | $20.46 | $20.46 | 772,109 |
| 2021-03-03 | $21.00 | $21.88 | $20.90 | $20.99 | $20.99 | 489,605 |
| 2021-03-02 | $21.28 | $21.36 | $20.62 | $20.73 | $20.73 | 338,968 |
| 2021-03-01 | $21.30 | $22.41 | $20.92 | $21.45 | $21.45 | 803,898 |
| 2021-02-26 | $20.31 | $21.87 | $19.56 | $20.19 | $20.19 | 724,294 |
| 2021-02-25 | $21.25 | $22.12 | $20.77 | $21.31 | $21.31 | 981,277 |
| 2021-02-24 | $19.20 | $20.96 | $19.13 | $20.89 | $20.89 | 542,144 |
| 2021-02-23 | $19.02 | $19.32 | $17.96 | $19.05 | $19.05 | 731,906 |
| 2021-02-22 | $17.84 | $19.31 | $17.80 | $19.06 | $19.06 | 571,492 |
| 2021-02-19 | $18.24 | $18.44 | $17.80 | $17.94 | $17.94 | 434,772 |
| 2021-02-18 | $17.68 | $18.49 | $17.56 | $18.20 | $18.20 | 423,862 |
| 2021-02-17 | $18.43 | $18.50 | $17.76 | $18.15 | $18.15 | 506,970 |
| 2021-02-16 | $18.35 | $19.21 | $18.19 | $18.53 | $18.53 | 584,395 |
| 2021-02-12 | $18.41 | $18.54 | $18.10 | $18.25 | $18.25 | 533,517 |
| 2021-02-11 | $19.47 | $20.04 | $18.27 | $18.39 | $18.39 | 560,308 |
| 2021-02-10 | $18.47 | $19.80 | $18.11 | $19.66 | $19.66 | 1,028,316 |
| 2021-02-09 | $17.55 | $17.99 | $17.12 | $17.95 | $17.95 | 511,689 |
| 2021-02-08 | $17.13 | $17.85 | $16.97 | $17.58 | $17.58 | 478,932 |
| 2021-02-05 | $17.32 | $17.54 | $16.69 | $16.96 | $16.96 | 593,933 |
| 2021-02-04 | $16.87 | $17.34 | $16.61 | $17.06 | $17.06 | 1,107,842 |
| 2021-02-03 | $16.05 | $16.73 | $15.83 | $16.69 | $16.69 | 919,860 |
| 2021-02-02 | $17.59 | $17.68 | $15.98 | $16.02 | $16.02 | 1,398,793 |
| 2021-02-01 | $18.65 | $18.84 | $16.86 | $17.59 | $17.59 | 1,381,043 |
| 2021-01-29 | $21.96 | $22.78 | $17.73 | $17.81 | $17.81 | 3,071,813 |
| 2021-01-28 | $20.47 | $22.65 | $20.21 | $22.37 | $22.37 | 4,639,704 |
| 2021-01-27 | $18.64 | $22.97 | $18.34 | $20.12 | $20.12 | 6,092,153 |
| 2021-01-26 | $17.58 | $18.50 | $16.50 | $18.00 | $18.00 | 2,436,365 |
| 2021-01-25 | $15.75 | $18.14 | $15.05 | $16.21 | $16.21 | 2,084,460 |
| 2021-01-22 | $14.79 | $15.44 | $14.59 | $15.41 | $15.41 | 444,464 |
| 2021-01-21 | $15.17 | $15.22 | $14.56 | $15.11 | $15.11 | 463,913 |
| 2021-01-20 | $15.80 | $15.81 | $14.93 | $15.29 | $15.29 | 603,527 |
| 2021-01-19 | $15.16 | $15.68 | $14.70 | $15.43 | $15.43 | 642,497 |
| 2021-01-15 | $15.54 | $15.55 | $14.67 | $14.93 | $14.93 | 637,656 |
| 2021-01-14 | $14.80 | $16.33 | $14.67 | $15.71 | $15.71 | 1,176,474 |
| 2021-01-13 | $14.24 | $14.43 | $13.90 | $14.39 | $14.39 | 464,996 |
| 2021-01-12 | $14.27 | $14.46 | $14.01 | $14.24 | $14.24 | 318,913 |
| 2021-01-11 | $14.27 | $14.42 | $13.86 | $14.12 | $14.12 | 476,549 |
| 2021-01-08 | $14.38 | $14.60 | $13.83 | $14.57 | $14.57 | 581,043 |
| 2021-01-07 | $15.26 | $15.32 | $14.04 | $14.35 | $14.35 | 907,875 |
| 2021-01-06 | $14.49 | $15.73 | $14.36 | $15.17 | $15.17 | 959,700 |
| 2021-01-05 | $13.82 | $14.43 | $13.80 | $14.21 | $14.21 | 621,183 |
| 2021-01-04 | $14.78 | $14.90 | $13.70 | $13.86 | $13.86 | 755,049 |
| 2020-12-31 | $14.15 | $14.75 | $13.77 | $14.68 | $14.68 | 544,909 |
| 2020-12-30 | $14.50 | $14.79 | $14.25 | $14.30 | $14.30 | 416,064 |
| 2020-12-29 | $14.79 | $15.07 | $14.29 | $14.31 | $14.31 | 432,396 |
| 2020-12-28 | $14.79 | $15.15 | $14.55 | $14.72 | $14.72 | 417,813 |
| 2020-12-24 | $14.60 | $14.97 | $14.43 | $14.61 | $14.61 | 298,622 |
| 2020-12-23 | $14.56 | $15.25 | $14.54 | $14.75 | $14.75 | 592,126 |
| 2020-12-22 | $14.74 | $14.75 | $14.13 | $14.35 | $14.35 | 662,976 |
| 2020-12-21 | $14.40 | $14.74 | $14.04 | $14.57 | $14.57 | 689,552 |
| 2020-12-18 | $15.42 | $16.00 | $14.74 | $14.94 | $14.94 | 971,988 |
| 2020-12-17 | $15.02 | $15.59 | $14.65 | $15.56 | $15.56 | 536,654 |
| 2020-12-16 | $15.56 | $16.08 | $14.92 | $15.02 | $15.02 | 606,705 |
| 2020-12-15 | $14.70 | $15.57 | $14.32 | $15.38 | $15.38 | 894,163 |
| 2020-12-14 | $15.01 | $15.77 | $14.50 | $14.50 | $14.50 | 1,413,887 |
| 2020-12-11 | $15.85 | $16.18 | $14.27 | $14.51 | $14.51 | 3,085,486 |
| 2020-12-10 | $16.80 | $17.50 | $16.80 | $17.14 | $17.14 | 461,422 |
| 2020-12-09 | $17.73 | $18.04 | $16.69 | $17.04 | $17.04 | 782,491 |
| 2020-12-08 | $18.00 | $18.67 | $17.40 | $17.41 | $17.41 | 626,553 |
| 2020-12-07 | $19.31 | $19.31 | $18.19 | $18.22 | $18.22 | 539,115 |
| 2020-12-04 | $18.78 | $19.49 | $18.50 | $19.45 | $19.45 | 624,684 |
| 2020-12-03 | $18.04 | $18.84 | $17.57 | $18.24 | $18.24 | 520,614 |
| 2020-12-02 | $16.73 | $17.99 | $16.51 | $17.87 | $17.87 | 563,776 |
| 2020-12-01 | $16.98 | $17.55 | $16.69 | $16.88 | $16.88 | 472,438 |
| 2020-11-30 | $18.03 | $18.19 | $16.46 | $16.46 | $16.46 | 619,868 |
| 2020-11-27 | $18.40 | $18.47 | $17.78 | $18.03 | $18.03 | 208,306 |
| 2020-11-25 | $18.67 | $18.68 | $17.65 | $18.22 | $18.22 | 808,264 |
| 2020-11-24 | $17.50 | $19.19 | $17.12 | $19.12 | $19.12 | 1,936,436 |
| 2020-11-23 | $16.49 | $17.79 | $16.19 | $16.67 | $16.67 | 1,616,793 |
| 2020-11-20 | $15.55 | $15.76 | $15.31 | $15.60 | $15.60 | 213,188 |
| 2020-11-19 | $15.45 | $15.75 | $15.11 | $15.72 | $15.72 | 239,560 |
| 2020-11-18 | $16.10 | $16.50 | $15.38 | $15.40 | $15.40 | 574,704 |
| 2020-11-17 | $15.60 | $16.23 | $15.16 | $16.06 | $16.06 | 760,553 |
| 2020-11-16 | $15.58 | $16.03 | $15.22 | $15.96 | $15.96 | 991,901 |
| 2020-11-13 | $13.32 | $14.60 | $13.32 | $14.49 | $14.49 | 840,475 |
| 2020-11-12 | $13.44 | $13.63 | $12.91 | $13.19 | $13.19 | 373,120 |
| 2020-11-11 | $14.08 | $14.08 | $13.43 | $13.72 | $13.72 | 388,437 |
| 2020-11-10 | $14.34 | $14.46 | $13.34 | $14.07 | $14.07 | 959,605 |
| 2020-11-09 | $14.32 | $14.87 | $13.70 | $14.17 | $14.17 | 2,394,797 |
| 2020-11-06 | $12.69 | $13.35 | $11.08 | $11.20 | $11.20 | 1,622,176 |
| 2020-11-05 | $12.70 | $13.18 | $12.62 | $12.89 | $12.89 | 550,826 |
| 2020-11-04 | $13.35 | $13.35 | $12.53 | $12.68 | $12.68 | 695,820 |
| 2020-11-03 | $13.14 | $13.76 | $12.88 | $13.57 | $13.57 | 312,810 |
| 2020-11-02 | $12.85 | $13.05 | $12.47 | $12.80 | $12.80 | 234,040 |
| 2020-10-30 | $12.91 | $13.19 | $12.38 | $12.73 | $12.73 | 284,080 |
| 2020-10-29 | $12.50 | $13.19 | $12.25 | $13.02 | $13.02 | 506,895 |
| 2020-10-28 | $12.62 | $12.97 | $12.50 | $12.57 | $12.57 | 375,645 |
| 2020-10-27 | $13.61 | $13.68 | $13.05 | $13.12 | $13.12 | 279,708 |
| 2020-10-26 | $13.92 | $13.94 | $13.25 | $13.62 | $13.62 | 425,480 |
| 2020-10-23 | $13.80 | $14.25 | $13.42 | $14.15 | $14.15 | 313,400 |
| 2020-10-22 | $12.92 | $13.83 | $12.89 | $13.75 | $13.75 | 422,975 |
| 2020-10-21 | $12.89 | $12.97 | $12.53 | $12.82 | $12.82 | 336,762 |
| 2020-10-20 | $13.26 | $13.60 | $12.90 | $12.93 | $12.93 | 565,431 |
| 2020-10-19 | $13.51 | $13.80 | $13.14 | $13.22 | $13.22 | 495,086 |
| 2020-10-16 | $13.54 | $13.66 | $13.20 | $13.47 | $13.47 | 371,204 |
| 2020-10-15 | $13.16 | $13.58 | $13.01 | $13.53 | $13.53 | 271,864 |
| 2020-10-14 | $13.65 | $13.71 | $13.21 | $13.35 | $13.35 | 269,456 |
| 2020-10-13 | $13.82 | $13.88 | $13.37 | $13.70 | $13.70 | 268,595 |
| 2020-10-12 | $14.00 | $14.23 | $13.67 | $14.03 | $14.03 | 316,658 |
| 2020-10-09 | $14.50 | $14.58 | $14.04 | $14.10 | $14.10 | 283,843 |
| 2020-10-08 | $13.87 | $14.45 | $13.83 | $14.40 | $14.40 | 283,610 |
| 2020-10-07 | $14.00 | $14.09 | $13.77 | $13.79 | $13.79 | 262,413 |
| 2020-10-06 | $14.08 | $14.49 | $13.71 | $13.81 | $13.81 | 393,049 |
| 2020-10-05 | $14.20 | $14.39 | $13.48 | $13.79 | $13.79 | 346,702 |
| 2020-10-02 | $13.25 | $14.18 | $13.11 | $14.07 | $14.07 | 325,428 |
| 2020-10-01 | $13.51 | $13.98 | $13.41 | $13.86 | $13.86 | 649,843 |
| 2020-09-30 | $13.13 | $14.21 | $13.13 | $13.45 | $13.45 | 527,096 |
| 2020-09-29 | $13.65 | $13.65 | $12.78 | $13.10 | $13.10 | 391,502 |
| 2020-09-28 | $12.95 | $14.05 | $12.94 | $13.66 | $13.66 | 659,286 |
| 2020-09-25 | $12.30 | $12.70 | $12.22 | $12.63 | $12.63 | 696,036 |
| 2020-09-24 | $12.99 | $13.09 | $12.31 | $12.36 | $12.36 | 1,241,300 |
| 2020-09-23 | $13.57 | $13.83 | $12.97 | $12.99 | $12.99 | 780,821 |
| 2020-09-22 | $13.76 | $14.34 | $13.59 | $13.63 | $13.63 | 352,933 |
| 2020-09-21 | $14.00 | $14.29 | $13.10 | $13.59 | $13.59 | 834,903 |
| 2020-09-18 | $15.08 | $15.08 | $14.42 | $14.59 | $14.59 | 646,635 |
| 2020-09-17 | $15.68 | $15.95 | $15.01 | $15.05 | $15.05 | 599,884 |
| 2020-09-16 | $15.43 | $16.23 | $15.03 | $15.97 | $15.97 | 693,477 |
| 2020-09-15 | $14.97 | $15.63 | $14.86 | $15.24 | $15.24 | 385,320 |
| 2020-09-14 | $14.78 | $15.18 | $14.33 | $14.94 | $14.94 | 401,720 |
| 2020-09-11 | $15.12 | $15.12 | $14.56 | $14.60 | $14.60 | 442,711 |
| 2020-09-10 | $15.39 | $15.73 | $15.05 | $15.12 | $15.12 | 456,921 |
| 2020-09-09 | $15.49 | $15.82 | $15.20 | $15.38 | $15.38 | 376,332 |
| 2020-09-08 | $15.41 | $15.84 | $15.03 | $15.67 | $15.67 | 753,950 |
| 2020-09-04 | $15.19 | $15.70 | $14.83 | $15.62 | $15.62 | 864,551 |
| 2020-09-03 | $15.26 | $15.97 | $14.51 | $14.98 | $14.98 | 1,040,111 |
| 2020-09-02 | $15.08 | $15.18 | $14.60 | $15.14 | $15.14 | 1,044,256 |
| 2020-09-01 | $13.91 | $15.22 | $13.51 | $14.86 | $14.86 | 1,476,139 |
| 2020-08-31 | $14.00 | $14.27 | $13.43 | $14.03 | $14.03 | 1,119,560 |
| 2020-08-28 | $13.28 | $13.88 | $13.28 | $13.83 | $13.83 | 602,896 |
| 2020-08-27 | $12.86 | $13.90 | $12.86 | $13.43 | $13.43 | 913,662 |
| 2020-08-26 | $13.10 | $13.71 | $12.70 | $12.88 | $12.88 | 730,687 |
| 2020-08-25 | $13.35 | $13.85 | $12.96 | $13.34 | $13.34 | 556,947 |
| 2020-08-24 | $12.28 | $13.30 | $12.11 | $13.28 | $13.28 | 1,042,176 |
| 2020-08-21 | $12.34 | $12.57 | $12.08 | $12.21 | $12.21 | 660,319 |
| 2020-08-20 | $12.38 | $13.20 | $12.38 | $12.51 | $12.51 | 951,809 |
| 2020-08-19 | $12.40 | $13.42 | $12.22 | $12.76 | $12.76 | 878,524 |
| 2020-08-18 | $12.46 | $12.65 | $12.23 | $12.40 | $12.40 | 658,775 |
| 2020-08-17 | $12.72 | $12.86 | $12.27 | $12.58 | $12.58 | 566,069 |
| 2020-08-14 | $12.04 | $13.17 | $11.93 | $12.72 | $12.72 | 787,638 |
| 2020-08-13 | $12.39 | $13.29 | $12.16 | $12.23 | $12.23 | 1,021,325 |
| 2020-08-12 | $13.01 | $13.07 | $12.05 | $12.50 | $12.50 | 799,935 |
| 2020-08-11 | $14.40 | $14.87 | $12.47 | $12.68 | $12.68 | 1,875,492 |
| 2020-08-10 | $11.60 | $14.47 | $11.60 | $13.70 | $13.70 | 3,868,802 |
| 2020-08-07 | $12.11 | $12.22 | $11.04 | $11.18 | $11.18 | 2,408,011 |
| 2020-08-06 | $9.68 | $10.99 | $9.68 | $10.28 | $10.28 | 1,445,829 |
| 2020-08-05 | $9.91 | $9.96 | $9.39 | $9.70 | $9.70 | 724,804 |
| 2020-08-04 | $9.23 | $9.69 | $9.23 | $9.53 | $9.53 | 642,187 |
| 2020-08-03 | $9.31 | $9.35 | $8.76 | $9.24 | $9.24 | 833,343 |
| 2020-07-31 | $9.79 | $9.83 | $9.18 | $9.31 | $9.31 | 850,301 |
| 2020-07-30 | $9.80 | $10.07 | $9.67 | $9.82 | $9.82 | 493,585 |
| 2020-07-29 | $9.85 | $10.12 | $9.46 | $10.10 | $10.10 | 604,241 |
| 2020-07-28 | $9.39 | $9.98 | $9.24 | $9.80 | $9.80 | 986,680 |
| 2020-07-27 | $9.60 | $9.61 | $8.69 | $9.45 | $9.45 | 1,069,155 |
| 2020-07-24 | $9.80 | $9.93 | $9.56 | $9.63 | $9.63 | 541,283 |
| 2020-07-23 | $9.80 | $10.09 | $9.73 | $9.86 | $9.86 | 497,479 |
| 2020-07-22 | $9.85 | $10.03 | $9.66 | $9.90 | $9.90 | 558,397 |
| 2020-07-21 | $9.88 | $10.26 | $9.80 | $9.97 | $9.97 | 641,828 |
| 2020-07-20 | $10.18 | $10.37 | $9.55 | $9.66 | $9.66 | 750,063 |
| 2020-07-17 | $10.24 | $10.37 | $9.98 | $10.15 | $10.15 | 898,000 |
| 2020-07-16 | $10.33 | $10.62 | $9.91 | $10.19 | $10.19 | 753,700 |
| 2020-07-15 | $10.54 | $11.15 | $10.16 | $10.76 | $10.76 | 1,468,600 |
| 2020-07-14 | $10.05 | $10.17 | $9.67 | $9.85 | $9.85 | 764,500 |
| 2020-07-13 | $10.36 | $10.72 | $9.82 | $10.08 | $10.08 | 790,600 |
| 2020-07-10 | $9.75 | $10.29 | $9.51 | $10.19 | $10.19 | 730,800 |
| 2020-07-09 | $10.60 | $10.65 | $9.55 | $9.85 | $9.85 | 1,373,400 |
| 2020-07-08 | $10.44 | $10.76 | $10.05 | $10.62 | $10.62 | 992,500 |
| 2020-07-07 | $10.80 | $10.91 | $10.43 | $10.44 | $10.44 | 651,100 |
| 2020-07-06 | $11.70 | $11.70 | $10.80 | $11.04 | $11.04 | 1,192,000 |
| 2020-07-02 | $12.04 | $12.44 | $11.13 | $11.36 | $11.36 | 966,200 |
| 2020-07-01 | $11.26 | $12.40 | $11.26 | $11.55 | $11.55 | 838,400 |
| 2020-06-30 | $11.56 | $11.98 | $11.18 | $11.40 | $11.40 | 694,800 |
| 2020-06-29 | $11.16 | $12.01 | $10.50 | $11.68 | $11.68 | 1,044,300 |
| 2020-06-26 | $10.81 | $10.99 | $10.43 | $10.90 | $10.90 | 1,094,913 |
| 2020-06-25 | $10.32 | $11.94 | $10.12 | $11.09 | $11.09 | 1,297,217 |
| 2020-06-24 | $11.68 | $11.94 | $10.35 | $10.79 | $10.79 | 1,849,260 |
| 2020-06-23 | $11.94 | $12.27 | $11.66 | $12.23 | $12.23 | 882,518 |
| 2020-06-22 | $11.91 | $11.92 | $11.06 | $11.66 | $11.66 | 1,118,469 |
| 2020-06-19 | $13.41 | $13.51 | $11.87 | $11.94 | $11.94 | 3,688,560 |
| 2020-06-18 | $12.91 | $13.53 | $12.41 | $13.19 | $13.19 | 1,412,910 |
| 2020-06-17 | $14.50 | $14.58 | $13.34 | $13.34 | $13.34 | 1,374,897 |
| 2020-06-16 | $15.22 | $16.18 | $14.46 | $14.57 | $14.57 | 1,826,004 |
| 2020-06-15 | $12.68 | $14.21 | $12.44 | $13.84 | $13.84 | 1,811,386 |
| 2020-06-12 | $15.05 | $15.35 | $12.98 | $13.91 | $13.91 | 2,252,609 |
| 2020-06-11 | $12.82 | $14.34 | $12.45 | $12.50 | $12.50 | 1,964,338 |
| 2020-06-10 | $16.65 | $16.75 | $13.90 | $15.36 | $15.36 | 2,555,278 |
| 2020-06-09 | $19.28 | $20.82 | $16.10 | $16.38 | $16.38 | 3,491,359 |
| 2020-06-08 | $18.26 | $24.06 | $17.27 | $21.24 | $21.24 | 8,936,709 |
| 2020-06-05 | $13.52 | $16.20 | $13.52 | $15.52 | $15.52 | 5,074,100 |
| 2020-06-04 | $10.57 | $12.86 | $9.96 | $12.29 | $12.29 | 3,887,124 |
| 2020-06-03 | $8.83 | $10.17 | $8.83 | $10.04 | $10.04 | 1,836,168 |
| 2020-06-02 | $8.45 | $8.91 | $8.31 | $8.56 | $8.56 | 663,029 |
| 2020-06-01 | $7.90 | $8.67 | $7.79 | $8.29 | $8.29 | 1,315,854 |
| 2020-05-29 | $8.25 | $8.36 | $7.67 | $7.87 | $7.87 | 1,044,175 |
| 2020-05-28 | $9.90 | $9.93 | $8.56 | $8.61 | $8.61 | 1,431,724 |
| 2020-05-27 | $8.50 | $9.33 | $8.22 | $9.29 | $9.29 | 1,428,224 |
| 2020-05-26 | $8.17 | $8.49 | $7.88 | $8.08 | $8.08 | 1,300,704 |
| 2020-05-22 | $7.99 | $7.99 | $7.53 | $7.81 | $7.81 | 709,706 |
| 2020-05-21 | $7.80 | $8.38 | $7.72 | $7.84 | $7.84 | 1,018,077 |
| 2020-05-20 | $7.29 | $7.95 | $7.21 | $7.63 | $7.63 | 1,647,369 |
| 2020-05-19 | $7.46 | $7.55 | $6.96 | $7.14 | $7.14 | 1,064,340 |
| 2020-05-18 | $7.36 | $7.69 | $7.05 | $7.51 | $7.51 | 1,450,105 |
| 2020-05-15 | $6.67 | $7.08 | $6.30 | $6.92 | $6.92 | 1,723,941 |
| 2020-05-14 | $6.50 | $6.94 | $6.03 | $6.79 | $6.79 | 1,540,605 |
| 2020-05-13 | $7.56 | $7.70 | $6.61 | $6.67 | $6.67 | 2,075,172 |
| 2020-05-12 | $8.41 | $8.59 | $7.66 | $7.67 | $7.67 | 1,159,916 |
| 2020-05-11 | $7.93 | $8.44 | $7.31 | $8.14 | $8.14 | 2,057,493 |
| 2020-05-08 | $8.45 | $9.42 | $7.62 | $8.16 | $8.16 | 3,151,351 |
| 2020-05-07 | $8.00 | $8.49 | $7.83 | $8.09 | $8.09 | 991,145 |
| 2020-05-06 | $8.54 | $8.84 | $7.68 | $7.91 | $7.91 | 1,866,668 |
| 2020-05-05 | $8.97 | $9.49 | $8.26 | $8.34 | $8.34 | 1,650,664 |
| 2020-05-04 | $8.60 | $8.95 | $7.93 | $8.61 | $8.61 | 1,821,528 |
| 2020-05-01 | $10.08 | $10.29 | $9.00 | $9.01 | $9.01 | 1,085,211 |
| 2020-04-30 | $11.03 | $11.05 | $10.42 | $10.58 | $10.58 | 1,055,212 |
| 2020-04-29 | $11.59 | $11.74 | $10.64 | $11.59 | $11.59 | 1,626,881 |
| 2020-04-28 | $10.17 | $10.90 | $9.81 | $10.54 | $10.54 | 1,343,708 |
| 2020-04-27 | $9.00 | $9.98 | $8.97 | $9.54 | $9.54 | 1,414,865 |
| 2020-04-24 | $8.60 | $8.99 | $8.25 | $8.82 | $8.82 | 1,188,032 |
| 2020-04-23 | $8.36 | $9.03 | $8.25 | $8.57 | $8.57 | 1,118,879 |
| 2020-04-22 | $9.32 | $9.49 | $8.27 | $8.28 | $8.28 | 1,357,795 |
| 2020-04-21 | $8.01 | $9.16 | $7.77 | $9.08 | $9.08 | 2,300,484 |
| 2020-04-20 | $9.27 | $9.71 | $8.31 | $8.32 | $8.32 | 2,534,550 |
| 2020-04-17 | $9.60 | $11.23 | $9.25 | $9.95 | $9.95 | 2,003,050 |
| 2020-04-16 | $9.70 | $9.83 | $8.10 | $8.73 | $8.73 | 1,804,791 |
| 2020-04-15 | $10.50 | $10.61 | $9.60 | $9.80 | $9.80 | 1,853,979 |
| 2020-04-14 | $12.36 | $12.64 | $10.83 | $11.18 | $11.18 | 1,095,190 |
| 2020-04-13 | $12.66 | $13.81 | $10.42 | $11.38 | $11.38 | 1,660,459 |
| 2020-04-09 | $9.90 | $16.19 | $9.87 | $11.67 | $11.67 | 7,731,479 |
| 2020-04-08 | $8.50 | $9.95 | $8.40 | $9.47 | $9.47 | 2,148,894 |
| 2020-04-07 | $8.30 | $9.77 | $7.83 | $8.22 | $8.22 | 1,550,590 |
| 2020-04-06 | $7.11 | $7.75 | $7.11 | $7.61 | $7.61 | 1,230,394 |
| 2020-04-03 | $7.56 | $7.71 | $6.26 | $6.68 | $6.68 | 1,649,922 |
| 2020-04-02 | $7.19 | $7.88 | $7.06 | $7.61 | $7.61 | 707,720 |
| 2020-04-01 | $8.47 | $8.47 | $7.00 | $7.30 | $7.30 | 1,844,102 |
| 2020-03-31 | $7.09 | $9.26 | $6.93 | $9.11 | $9.11 | 1,654,457 |
| 2020-03-30 | $7.99 | $8.06 | $6.75 | $7.08 | $7.08 | 2,982,046 |
| 2020-03-27 | $8.91 | $9.00 | $7.34 | $8.03 | $8.03 | 1,993,262 |
| 2020-03-26 | $11.36 | $12.38 | $8.15 | $8.85 | $8.85 | 2,108,032 |
| 2020-03-25 | $8.75 | $12.85 | $8.75 | $11.17 | $11.17 | 1,965,674 |
| 2020-03-24 | $7.69 | $8.82 | $7.68 | $8.45 | $8.45 | 1,033,215 |
| 2020-03-23 | $6.53 | $7.22 | $6.27 | $7.19 | $7.19 | 1,256,341 |
| 2020-03-20 | $8.86 | $9.44 | $6.05 | $6.49 | $6.49 | 2,358,041 |
| 2020-03-19 | $7.85 | $9.46 | $7.56 | $8.51 | $8.51 | 1,929,564 |
| 2020-03-18 | $12.46 | $12.60 | $5.00 | $7.43 | $7.43 | 3,089,016 |
| 2020-03-17 | $16.41 | $16.71 | $12.74 | $13.12 | $13.12 | 1,732,216 |
| 2020-03-16 | $19.90 | $20.11 | $15.95 | $16.20 | $16.20 | 953,506 |
| 2020-03-13 | $22.57 | $22.75 | $20.26 | $22.09 | $22.09 | 928,481 |
| 2020-03-12 | $23.99 | $24.00 | $20.89 | $21.57 | $21.57 | 1,468,243 |
| 2020-03-11 | $28.13 | $28.19 | $25.41 | $25.57 | $25.57 | 1,338,118 |
| 2020-03-10 | $27.92 | $28.80 | $26.77 | $28.80 | $28.80 | 482,442 |
| 2020-03-09 | $28.58 | $28.73 | $25.25 | $27.37 | $27.37 | 858,004 |
| 2020-03-06 | $29.70 | $31.29 | $29.70 | $30.99 | $30.99 | 397,689 |
| 2020-03-05 | $31.70 | $31.90 | $29.28 | $30.40 | $30.40 | 619,938 |
| 2020-03-04 | $32.27 | $33.04 | $31.56 | $32.30 | $32.30 | 240,157 |
| 2020-03-03 | $33.48 | $34.02 | $31.55 | $32.21 | $32.21 | 444,905 |
| 2020-03-02 | $34.45 | $34.76 | $33.16 | $33.44 | $33.44 | 415,759 |
| 2020-02-28 | $34.31 | $35.18 | $33.60 | $34.38 | $34.38 | 695,647 |
| 2020-02-27 | $35.65 | $36.61 | $34.76 | $35.00 | $35.00 | 532,486 |
| 2020-02-26 | $36.22 | $36.23 | $35.55 | $35.93 | $35.93 | 165,534 |
| 2020-02-25 | $37.24 | $37.24 | $36.11 | $36.14 | $36.14 | 155,946 |
| 2020-02-24 | $37.15 | $37.32 | $36.75 | $37.23 | $37.23 | 97,734 |
| 2020-02-21 | $38.04 | $38.31 | $37.71 | $37.93 | $37.93 | 101,485 |
| 2020-02-20 | $37.13 | $38.22 | $37.13 | $38.01 | $38.01 | 134,073 |
| 2020-02-19 | $37.60 | $37.77 | $37.05 | $37.07 | $37.07 | 142,101 |
| 2020-02-18 | $37.75 | $37.75 | $37.41 | $37.70 | $37.70 | 107,523 |
| 2020-02-14 | $37.73 | $37.94 | $37.47 | $37.72 | $37.72 | 164,874 |
| 2020-02-13 | $38.41 | $38.60 | $37.50 | $37.73 | $37.73 | 238,795 |
| 2020-02-12 | $38.80 | $38.91 | $38.36 | $38.41 | $38.41 | 133,755 |
| 2020-02-11 | $38.61 | $39.23 | $38.53 | $38.57 | $38.57 | 100,285 |
| 2020-02-10 | $38.37 | $38.51 | $38.08 | $38.37 | $38.37 | 103,499 |
| 2020-02-07 | $38.37 | $38.43 | $37.94 | $38.02 | $38.02 | 121,224 |
| 2020-02-06 | $38.59 | $38.60 | $38.16 | $38.38 | $38.38 | 157,584 |
| 2020-02-05 | $38.50 | $38.57 | $38.12 | $38.32 | $38.32 | 188,754 |
| 2020-02-04 | $37.41 | $38.67 | $37.25 | $38.28 | $38.28 | 142,459 |
| 2020-02-03 | $36.79 | $37.19 | $36.46 | $37.13 | $37.13 | 265,993 |
| 2020-01-31 | $37.72 | $37.72 | $36.54 | $36.72 | $36.72 | 418,968 |
| 2020-01-30 | $39.00 | $39.19 | $37.76 | $37.84 | $37.84 | 390,838 |
| 2020-01-29 | $39.34 | $39.49 | $39.08 | $39.35 | $39.35 | 105,488 |
| 2020-01-28 | $39.23 | $39.49 | $39.13 | $39.33 | $39.33 | 138,894 |
| 2020-01-27 | $39.62 | $39.62 | $38.89 | $39.10 | $39.10 | 230,912 |
| 2020-01-24 | $39.61 | $40.14 | $39.54 | $39.86 | $39.86 | 189,094 |
| 2020-01-23 | $39.04 | $40.01 | $38.89 | $39.75 | $39.75 | 178,310 |
| 2020-01-22 | $39.74 | $39.93 | $39.23 | $39.31 | $39.31 | 164,890 |
| 2020-01-21 | $40.45 | $40.63 | $39.80 | $39.92 | $39.92 | 262,361 |
| 2020-01-17 | $40.37 | $40.61 | $40.13 | $40.50 | $40.50 | 193,526 |
| 2020-01-16 | $39.60 | $40.35 | $39.60 | $40.13 | $40.13 | 116,657 |
| 2020-01-15 | $39.99 | $40.36 | $39.07 | $39.64 | $39.64 | 376,621 |
| 2020-01-14 | $39.55 | $40.19 | $39.30 | $40.00 | $40.00 | 115,174 |
| 2020-01-13 | $39.32 | $39.97 | $39.25 | $39.60 | $39.60 | 159,564 |
| 2020-01-10 | $39.56 | $39.56 | $38.86 | $39.32 | $39.32 | 204,909 |
| 2020-01-09 | $39.68 | $39.83 | $39.36 | $39.54 | $39.54 | 116,013 |
| 2020-01-08 | $39.50 | $39.75 | $39.41 | $39.71 | $39.71 | 121,499 |
| 2020-01-07 | $39.33 | $39.72 | $39.18 | $39.51 | $39.51 | 111,774 |
| 2020-01-06 | $39.05 | $39.79 | $38.92 | $39.58 | $39.58 | 105,568 |
| 2020-01-03 | $38.88 | $39.52 | $38.83 | $39.27 | $39.27 | 109,883 |
| 2020-01-02 | $40.23 | $40.28 | $38.67 | $39.21 | $39.21 | 247,490 |
| 2019-12-31 | $39.72 | $40.50 | $39.72 | $40.08 | $40.08 | 230,558 |
| 2019-12-30 | $39.73 | $40.01 | $39.50 | $39.93 | $39.93 | 82,655 |
| 2019-12-27 | $40.22 | $40.45 | $39.58 | $39.73 | $39.73 | 97,968 |
| 2019-12-26 | $40.93 | $40.93 | $39.95 | $40.19 | $40.19 | 113,212 |
| 2019-12-24 | $40.70 | $40.85 | $40.55 | $40.83 | $40.83 | 41,840 |
| 2019-12-23 | $40.63 | $40.86 | $40.46 | $40.66 | $40.66 | 143,943 |
| 2019-12-20 | $39.95 | $40.62 | $39.74 | $40.59 | $40.59 | 290,114 |
| 2019-12-19 | $39.39 | $39.84 | $39.29 | $39.82 | $39.82 | 155,956 |
| 2019-12-18 | $39.10 | $39.43 | $38.91 | $39.38 | $39.38 | 90,746 |
| 2019-12-17 | $39.22 | $39.22 | $38.79 | $39.02 | $39.02 | 150,868 |
| 2019-12-16 | $39.22 | $39.34 | $38.68 | $39.29 | $39.29 | 168,070 |
| 2019-12-13 | $38.98 | $39.44 | $38.66 | $39.14 | $39.14 | 310,833 |
| 2019-12-12 | $39.59 | $40.00 | $38.99 | $39.02 | $39.02 | 303,779 |
| 2019-12-11 | $40.58 | $40.62 | $39.59 | $39.62 | $39.62 | 302,457 |
| 2019-12-10 | $40.84 | $41.00 | $40.32 | $40.65 | $40.65 | 226,756 |
| 2019-12-09 | $40.98 | $41.26 | $40.37 | $40.89 | $40.89 | 256,376 |
| 2019-12-06 | $40.99 | $41.46 | $40.74 | $41.16 | $41.16 | 201,911 |
| 2019-12-05 | $42.10 | $42.10 | $40.75 | $40.79 | $40.79 | 387,190 |
| 2019-12-04 | $42.00 | $42.79 | $41.89 | $42.15 | $42.15 | 249,484 |
| 2019-12-03 | $41.84 | $42.29 | $41.74 | $41.93 | $41.93 | 289,585 |
| 2019-12-02 | $42.35 | $42.38 | $41.75 | $41.97 | $41.97 | 214,868 |
| 2019-11-29 | $43.10 | $43.10 | $42.16 | $42.28 | $42.28 | 62,060 |
| 2019-11-27 | $42.68 | $43.10 | $41.94 | $43.07 | $43.07 | 265,519 |
| 2019-11-26 | $42.67 | $42.99 | $42.45 | $42.64 | $42.64 | 315,844 |
| 2019-11-25 | $42.76 | $43.05 | $42.62 | $42.67 | $42.67 | 262,040 |
| 2019-11-22 | $42.93 | $42.93 | $42.27 | $42.50 | $42.50 | 193,244 |
| 2019-11-21 | $42.68 | $42.83 | $42.31 | $42.65 | $42.65 | 98,698 |
| 2019-11-20 | $42.39 | $43.00 | $42.11 | $42.56 | $42.56 | 179,904 |
| 2019-11-19 | $43.00 | $43.09 | $42.40 | $42.44 | $42.44 | 131,312 |
| 2019-11-18 | $42.92 | $43.16 | $42.78 | $42.98 | $42.98 | 66,925 |
| 2019-11-15 | $43.15 | $43.53 | $42.88 | $42.97 | $42.97 | 141,825 |
| 2019-11-14 | $42.81 | $43.54 | $42.79 | $42.94 | $42.94 | 132,196 |
| 2019-11-13 | $43.05 | $43.26 | $42.66 | $42.90 | $42.90 | 145,394 |
| 2019-11-12 | $44.10 | $44.28 | $43.15 | $43.17 | $43.17 | 267,852 |
| 2019-11-11 | $43.43 | $44.32 | $43.21 | $44.10 | $44.10 | 219,006 |
| 2019-11-08 | $43.87 | $44.23 | $43.49 | $43.53 | $43.53 | 163,739 |
| 2019-11-07 | $44.33 | $44.61 | $43.65 | $43.88 | $43.88 | 131,732 |
| 2019-11-06 | $45.03 | $45.08 | $44.29 | $44.30 | $44.30 | 171,292 |
| 2019-11-05 | $45.58 | $45.70 | $44.71 | $45.06 | $45.06 | 231,399 |
| 2019-11-04 | $44.90 | $45.63 | $44.50 | $45.50 | $45.50 | 283,000 |
| 2019-11-01 | $43.75 | $44.70 | $43.49 | $44.49 | $44.49 | 217,205 |
| 2019-10-31 | $44.21 | $44.55 | $43.36 | $43.49 | $43.49 | 168,660 |
| 2019-10-30 | $43.70 | $44.18 | $43.48 | $44.14 | $44.14 | 144,778 |
| 2019-10-29 | $43.88 | $44.13 | $43.70 | $43.74 | $43.74 | 77,143 |
| 2019-10-28 | $43.73 | $44.58 | $43.73 | $43.86 | $43.86 | 111,920 |
| 2019-10-25 | $43.72 | $43.88 | $43.52 | $43.73 | $43.73 | 109,232 |
| 2019-10-24 | $44.01 | $44.01 | $43.11 | $43.70 | $43.70 | 237,806 |
| 2019-10-23 | $44.50 | $44.56 | $43.75 | $43.94 | $43.94 | 168,969 |
| 2019-10-22 | $44.49 | $44.78 | $44.15 | $44.37 | $44.37 | 223,031 |
| 2019-10-21 | $44.13 | $44.46 | $44.07 | $44.45 | $44.45 | 247,908 |
| 2019-10-18 | $43.82 | $43.87 | $43.48 | $43.79 | $43.79 | 1,355,422 |
| 2019-10-17 | $43.80 | $44.36 | $43.48 | $43.79 | $43.79 | 210,170 |
| 2019-10-16 | $43.44 | $44.00 | $43.42 | $43.74 | $43.74 | 127,379 |
| 2019-10-15 | $43.50 | $44.00 | $43.22 | $43.60 | $43.60 | 127,482 |
| 2019-10-14 | $43.56 | $43.56 | $42.91 | $43.44 | $43.44 | 141,361 |
| 2019-10-11 | $43.00 | $43.93 | $42.90 | $43.49 | $43.49 | 357,008 |
| 2019-10-10 | $42.94 | $43.24 | $42.66 | $42.74 | $42.74 | 177,068 |
| 2019-10-09 | $42.92 | $43.31 | $42.87 | $42.95 | $42.95 | 106,886 |
| 2019-10-08 | $42.45 | $42.96 | $41.98 | $42.68 | $42.68 | 226,085 |
| 2019-10-07 | $41.80 | $42.96 | $41.57 | $42.68 | $42.68 | 85,414 |
| 2019-10-04 | $41.75 | $42.06 | $41.46 | $42.00 | $42.00 | 135,212 |
| 2019-10-03 | $41.98 | $42.35 | $41.42 | $41.68 | $41.68 | 75,661 |
| 2019-10-02 | $42.24 | $42.68 | $41.83 | $42.07 | $42.07 | 125,273 |
| 2019-10-01 | $42.55 | $42.71 | $42.05 | $42.52 | $42.52 | 105,690 |
| 2019-09-30 | $42.95 | $43.21 | $42.41 | $42.49 | $42.49 | 262,978 |
| 2019-09-27 | $43.20 | $43.20 | $42.49 | $42.87 | $42.87 | 118,478 |
| 2019-09-26 | $43.01 | $43.20 | $42.78 | $43.01 | $43.01 | 367,760 |
| 2019-09-25 | $41.92 | $43.24 | $41.85 | $42.99 | $42.99 | 195,259 |
| 2019-09-24 | $42.06 | $42.66 | $41.43 | $41.77 | $41.77 | 208,397 |
| 2019-09-23 | $42.84 | $43.48 | $41.50 | $41.73 | $41.73 | 211,597 |
| 2019-09-20 | $43.60 | $44.00 | $42.79 | $42.79 | $42.79 | 763,214 |
| 2019-09-19 | $43.85 | $44.05 | $43.47 | $43.56 | $43.56 | 208,930 |
| 2019-09-18 | $43.83 | $44.21 | $43.35 | $43.65 | $43.65 | 199,226 |
| 2019-09-17 | $43.22 | $43.95 | $43.13 | $43.61 | $43.61 | 218,575 |
| 2019-09-16 | $43.49 | $44.07 | $43.23 | $43.25 | $43.25 | 235,829 |
| 2019-09-13 | $43.36 | $45.09 | $43.36 | $43.41 | $43.41 | 251,833 |
| 2019-09-12 | $43.98 | $43.98 | $43.12 | $43.46 | $43.46 | 244,481 |
| 2019-09-11 | $42.17 | $44.00 | $41.96 | $43.73 | $43.73 | 323,937 |
| 2019-09-10 | $40.66 | $42.25 | $40.14 | $42.16 | $42.16 | 318,660 |
| 2019-09-09 | $39.83 | $41.06 | $39.70 | $40.90 | $40.90 | 276,886 |
| 2019-09-06 | $40.46 | $40.46 | $39.86 | $39.90 | $39.90 | 102,752 |
| 2019-09-05 | $40.12 | $40.97 | $39.73 | $40.35 | $40.35 | 140,022 |
| 2019-09-04 | $38.87 | $40.00 | $38.85 | $39.97 | $39.97 | 100,175 |
| 2019-09-03 | $38.93 | $39.17 | $38.50 | $38.80 | $38.80 | 143,797 |
| 2019-08-30 | $39.33 | $39.65 | $38.82 | $39.09 | $39.09 | 111,411 |
| 2019-08-29 | $38.39 | $39.25 | $38.39 | $39.23 | $39.23 | 69,450 |
| 2019-08-28 | $38.29 | $38.84 | $37.94 | $38.21 | $38.21 | 127,700 |
| 2019-08-27 | $38.64 | $38.80 | $38.30 | $38.36 | $38.36 | 189,445 |
| 2019-08-26 | $38.64 | $38.64 | $38.15 | $38.36 | $38.36 | 225,445 |
| 2019-08-23 | $39.12 | $39.23 | $38.04 | $38.29 | $38.29 | 315,749 |
| 2019-08-22 | $39.42 | $39.51 | $38.75 | $39.20 | $39.20 | 169,369 |
| 2019-08-21 | $39.33 | $39.43 | $38.90 | $39.30 | $39.30 | 77,729 |
| 2019-08-20 | $39.07 | $39.27 | $38.44 | $39.04 | $39.04 | 134,567 |
| 2019-08-19 | $39.47 | $39.61 | $38.99 | $39.05 | $39.05 | 125,099 |
| 2019-08-16 | $38.66 | $39.58 | $38.62 | $39.19 | $39.19 | 261,103 |
| 2019-08-15 | $38.57 | $38.75 | $37.92 | $38.53 | $38.53 | 312,688 |
| 2019-08-14 | $38.65 | $38.65 | $37.94 | $38.40 | $38.40 | 237,118 |
| 2019-08-13 | $39.15 | $39.68 | $38.64 | $39.06 | $39.06 | 208,006 |
| 2019-08-12 | $41.01 | $41.10 | $38.93 | $39.24 | $39.24 | 236,720 |
| 2019-08-09 | $41.14 | $41.27 | $40.91 | $41.19 | $41.19 | 89,608 |
| 2019-08-08 | $40.33 | $41.54 | $40.25 | $41.32 | $41.32 | 155,391 |
| 2019-08-07 | $39.92 | $40.62 | $39.50 | $40.25 | $40.25 | 230,696 |
| 2019-08-06 | $39.29 | $40.46 | $39.29 | $40.32 | $40.32 | 134,854 |
| 2019-08-05 | $40.11 | $40.28 | $38.71 | $39.33 | $39.33 | 606,605 |
| 2019-08-02 | $40.28 | $41.30 | $39.69 | $40.50 | $40.50 | 221,238 |
| 2019-08-01 | $41.75 | $42.73 | $41.60 | $41.77 | $41.77 | 217,845 |
| 2019-07-31 | $41.94 | $42.41 | $41.46 | $41.77 | $41.77 | 266,860 |
| 2019-07-30 | $40.76 | $41.90 | $40.68 | $41.87 | $41.87 | 128,022 |
| 2019-07-29 | $40.42 | $41.22 | $40.42 | $41.05 | $41.05 | 106,798 |
| 2019-07-26 | $39.79 | $40.54 | $39.60 | $40.40 | $40.40 | 81,611 |
| 2019-07-25 | $40.07 | $40.33 | $39.43 | $39.67 | $39.67 | 280,685 |
| 2019-07-24 | $40.10 | $40.39 | $39.80 | $40.11 | $40.11 | 303,538 |
| 2019-07-23 | $39.93 | $40.18 | $39.64 | $40.02 | $40.02 | 509,479 |
| 2019-07-22 | $40.55 | $40.55 | $39.70 | $39.80 | $39.80 | 244,125 |
| 2019-07-19 | $40.70 | $40.90 | $40.31 | $40.37 | $40.37 | 211,015 |
| 2019-07-18 | $41.26 | $41.35 | $40.50 | $40.85 | $40.85 | 336,089 |
| 2019-07-17 | $41.36 | $41.45 | $40.77 | $41.28 | $41.28 | 281,485 |
| 2019-07-16 | $41.95 | $42.06 | $41.39 | $41.42 | $41.42 | 140,180 |
| 2019-07-15 | $42.44 | $42.60 | $41.75 | $42.08 | $42.08 | 137,682 |
| 2019-07-12 | $41.83 | $42.70 | $41.71 | $42.38 | $42.38 | 214,479 |
| 2019-07-11 | $42.38 | $42.53 | $41.66 | $41.80 | $41.80 | 119,875 |
| 2019-07-10 | $43.24 | $43.41 | $42.32 | $42.43 | $42.43 | 135,264 |
| 2019-07-09 | $42.82 | $43.45 | $42.70 | $43.00 | $43.00 | 80,831 |
| 2019-07-08 | $44.17 | $44.34 | $42.92 | $43.02 | $43.02 | 145,176 |
| 2019-07-05 | $43.41 | $44.37 | $43.33 | $44.27 | $44.27 | 61,145 |
| 2019-07-03 | $43.04 | $43.77 | $42.91 | $43.75 | $43.75 | 109,019 |
| 2019-07-02 | $43.29 | $43.84 | $42.80 | $42.91 | $42.91 | 92,006 |
| 2019-07-01 | $43.58 | $43.58 | $42.69 | $43.18 | $43.18 | 144,532 |
| 2019-06-28 | $43.74 | $44.15 | $42.78 | $42.96 | $42.96 | 316,335 |
| 2019-06-27 | $42.11 | $43.68 | $41.84 | $43.67 | $43.67 | 205,424 |
| 2019-06-26 | $42.89 | $42.89 | $41.95 | $41.95 | $41.95 | 190,526 |
| 2019-06-25 | $42.18 | $43.45 | $42.12 | $42.79 | $42.79 | 203,371 |
| 2019-06-24 | $42.86 | $43.13 | $42.16 | $42.16 | $42.16 | 120,947 |
| 2019-06-21 | $43.04 | $43.42 | $42.53 | $42.73 | $42.73 | 238,393 |
| 2019-06-20 | $43.66 | $43.74 | $42.99 | $43.35 | $43.35 | 86,103 |
| 2019-06-19 | $43.16 | $43.62 | $42.91 | $43.41 | $43.41 | 77,581 |
| 2019-06-18 | $43.52 | $43.94 | $43.13 | $43.32 | $43.32 | 91,479 |
| 2019-06-17 | $43.00 | $44.04 | $42.72 | $43.23 | $43.23 | 177,803 |
| 2019-06-14 | $42.47 | $43.37 | $42.27 | $42.93 | $42.93 | 133,863 |
| 2019-06-13 | $41.79 | $42.57 | $41.31 | $42.55 | $42.55 | 158,554 |
| 2019-06-12 | $40.71 | $41.90 | $39.80 | $41.68 | $41.68 | 234,335 |
| 2019-06-11 | $40.93 | $41.35 | $40.33 | $41.27 | $41.27 | 192,288 |
| 2019-06-10 | $40.17 | $40.92 | $40.09 | $40.70 | $40.70 | 125,681 |
| 2019-06-07 | $40.77 | $40.94 | $40.00 | $40.07 | $40.07 | 177,866 |
| 2019-06-06 | $41.03 | $41.20 | $40.51 | $40.58 | $40.58 | 145,842 |
| 2019-06-05 | $41.63 | $41.92 | $40.78 | $41.11 | $41.11 | 231,375 |
| 2019-06-04 | $41.51 | $41.99 | $41.01 | $41.55 | $41.55 | 81,927 |
| 2019-06-03 | $41.91 | $42.12 | $40.29 | $41.20 | $41.20 | 356,997 |
| 2019-05-31 | $41.65 | $42.37 | $41.04 | $41.82 | $41.82 | 145,212 |
| 2019-05-30 | $42.71 | $42.86 | $41.79 | $42.00 | $42.00 | 88,799 |
| 2019-05-29 | $42.92 | $42.94 | $42.27 | $42.62 | $42.62 | 121,540 |
| 2019-05-28 | $43.99 | $44.35 | $43.03 | $43.07 | $43.07 | 199,957 |
| 2019-05-24 | $44.54 | $44.69 | $43.86 | $44.00 | $44.00 | 148,613 |
| 2019-05-23 | $45.59 | $45.99 | $44.20 | $44.25 | $44.25 | 177,717 |
| 2019-05-22 | $45.73 | $45.99 | $45.38 | $45.90 | $45.90 | 68,876 |
| 2019-05-21 | $44.78 | $45.83 | $44.78 | $45.74 | $45.74 | 76,144 |
| 2019-05-20 | $45.36 | $45.56 | $44.51 | $44.59 | $44.59 | 85,910 |
| 2019-05-17 | $45.51 | $46.03 | $45.42 | $45.68 | $45.68 | 95,546 |
| 2019-05-16 | $45.45 | $46.00 | $45.35 | $45.80 | $45.80 | 83,950 |
| 2019-05-15 | $45.51 | $46.07 | $45.00 | $45.35 | $45.35 | 176,634 |
| 2019-05-14 | $45.41 | $46.10 | $45.21 | $45.74 | $45.74 | 129,427 |
| 2019-05-13 | $45.18 | $45.72 | $44.92 | $45.30 | $45.30 | 109,570 |
| 2019-05-10 | $45.23 | $46.09 | $45.09 | $45.85 | $45.85 | 84,662 |
| 2019-05-09 | $45.31 | $45.44 | $44.52 | $45.31 | $45.31 | 93,366 |
| 2019-05-08 | $45.66 | $46.23 | $45.27 | $45.60 | $45.60 | 197,016 |
| 2019-05-07 | $45.81 | $46.42 | $45.29 | $45.80 | $45.80 | 193,411 |
| 2019-05-06 | $45.53 | $46.43 | $45.52 | $46.30 | $46.30 | 167,154 |
| 2019-05-03 | $44.70 | $46.14 | $44.03 | $46.06 | $46.06 | 289,833 |
| 2019-05-02 | $44.45 | $45.39 | $44.25 | $44.70 | $44.70 | 154,363 |
| 2019-05-01 | $44.70 | $45.08 | $44.13 | $44.33 | $44.33 | 130,325 |
| 2019-04-30 | $44.69 | $45.10 | $44.55 | $44.59 | $44.59 | 175,988 |
| 2019-04-29 | $44.70 | $45.42 | $44.69 | $44.77 | $44.77 | 111,585 |
| 2019-04-26 | $43.69 | $44.95 | $43.47 | $44.68 | $44.68 | 159,855 |
| 2019-04-25 | $43.65 | $43.65 | $42.85 | $43.25 | $43.25 | 171,140 |
| 2019-04-24 | $43.41 | $44.11 | $43.25 | $43.89 | $43.89 | 160,489 |
| 2019-04-23 | $42.91 | $43.50 | $42.66 | $43.41 | $43.41 | 287,639 |
| 2019-04-22 | $44.08 | $44.18 | $42.80 | $42.80 | $42.80 | 302,242 |
| 2019-04-18 | $43.65 | $44.43 | $43.64 | $44.24 | $44.24 | 179,825 |
| 2019-04-17 | $44.57 | $44.57 | $43.49 | $43.74 | $43.74 | 146,151 |
| 2019-04-16 | $45.15 | $45.24 | $44.28 | $44.36 | $44.36 | 147,322 |
| 2019-04-15 | $44.87 | $44.94 | $44.24 | $44.90 | $44.90 | 67,415 |
| 2019-04-12 | $45.52 | $45.52 | $44.10 | $44.90 | $44.90 | 180,414 |
| 2019-04-11 | $45.97 | $45.97 | $45.31 | $45.37 | $45.37 | 122,044 |
| 2019-04-10 | $45.13 | $46.03 | $45.03 | $45.77 | $45.77 | 167,452 |
| 2019-04-09 | $45.23 | $45.63 | $44.93 | $44.98 | $44.98 | 86,364 |
| 2019-04-08 | $46.38 | $46.49 | $45.12 | $45.35 | $45.35 | 142,175 |
| 2019-04-05 | $46.34 | $46.74 | $46.33 | $46.49 | $46.49 | 199,393 |
| 2019-04-04 | $45.64 | $46.14 | $45.26 | $46.09 | $46.09 | 181,234 |
| 2019-04-03 | $46.48 | $46.55 | $45.44 | $45.53 | $45.53 | 130,308 |
| 2019-04-02 | $45.22 | $46.66 | $45.01 | $46.44 | $46.44 | 522,710 |
| 2019-04-01 | $44.79 | $45.39 | $44.65 | $45.19 | $45.19 | 244,350 |
| 2019-03-29 | $45.08 | $45.10 | $44.32 | $44.44 | $44.44 | 221,500 |
| 2019-03-28 | $44.23 | $44.99 | $44.03 | $44.81 | $44.81 | 153,454 |
| 2019-03-27 | $44.35 | $44.35 | $43.84 | $44.32 | $44.07 | 161,836 |
| 2019-03-26 | $43.92 | $44.73 | $43.63 | $44.35 | $44.10 | 266,500 |
| 2019-03-25 | $44.47 | $44.47 | $43.33 | $43.67 | $43.43 | 275,989 |
| 2019-03-22 | $44.90 | $45.24 | $44.29 | $44.43 | $44.18 | 295,999 |
| 2019-03-21 | $44.58 | $46.20 | $44.58 | $45.00 | $44.75 | 820,502 |
| 2019-03-20 | $45.07 | $45.16 | $44.50 | $44.66 | $44.41 | 244,799 |
| 2019-03-19 | $45.53 | $45.90 | $44.70 | $44.97 | $44.72 | 147,507 |
| 2019-03-18 | $46.08 | $46.73 | $45.25 | $45.49 | $45.24 | 156,288 |
| 2019-03-15 | $46.29 | $46.63 | $45.78 | $45.95 | $45.70 | 275,542 |
| 2019-03-14 | $46.55 | $46.81 | $46.08 | $46.25 | $45.99 | 135,171 |
| 2019-03-13 | $46.37 | $47.11 | $45.95 | $46.48 | $46.22 | 160,837 |
| 2019-03-12 | $46.44 | $46.60 | $46.10 | $46.17 | $45.91 | 164,974 |
| 2019-03-11 | $45.36 | $46.60 | $45.32 | $46.38 | $46.12 | 281,047 |
| 2019-03-08 | $44.67 | $45.32 | $44.57 | $45.29 | $45.04 | 103,456 |
| 2019-03-07 | $44.91 | $45.63 | $44.63 | $44.82 | $44.57 | 150,069 |
| 2019-03-06 | $45.25 | $45.27 | $44.60 | $44.95 | $44.70 | 127,875 |
| 2019-03-05 | $44.31 | $45.60 | $44.31 | $45.26 | $45.01 | 169,306 |
| 2019-03-04 | $44.36 | $44.77 | $43.90 | $44.42 | $44.17 | 155,158 |
| 2019-03-01 | $44.75 | $44.93 | $43.48 | $44.23 | $43.98 | 255,980 |
| 2019-02-28 | $44.37 | $45.00 | $44.12 | $44.15 | $43.91 | 205,922 |
| 2019-02-27 | $42.95 | $44.40 | $42.41 | $44.34 | $44.09 | 281,096 |
| 2019-02-26 | $44.00 | $44.30 | $42.32 | $43.14 | $42.90 | 329,669 |
| 2019-02-25 | $44.16 | $45.09 | $44.16 | $44.55 | $44.30 | 189,139 |
| 2019-02-22 | $43.55 | $44.14 | $43.07 | $44.14 | $43.90 | 145,267 |
| 2019-02-21 | $43.15 | $43.62 | $42.72 | $43.50 | $43.26 | 101,369 |
| 2019-02-20 | $43.51 | $43.80 | $43.10 | $43.30 | $43.06 | 185,364 |
| 2019-02-19 | $43.34 | $44.24 | $43.34 | $43.64 | $43.40 | 174,507 |
| 2019-02-15 | $43.16 | $44.13 | $42.93 | $43.75 | $43.51 | 194,680 |
| 2019-02-14 | $43.12 | $43.25 | $42.41 | $42.88 | $42.64 | 292,877 |
| 2019-02-13 | $42.31 | $43.45 | $42.31 | $43.21 | $42.97 | 544,990 |
| 2019-02-12 | $41.50 | $42.64 | $41.28 | $42.48 | $42.24 | 277,858 |
| 2019-02-11 | $41.20 | $41.50 | $41.05 | $41.38 | $41.15 | 185,684 |
| 2019-02-08 | $41.30 | $41.82 | $41.13 | $41.27 | $41.04 | 160,389 |
| 2019-02-07 | $40.59 | $41.35 | $40.31 | $41.26 | $41.03 | 188,576 |
| 2019-02-06 | $40.86 | $41.05 | $40.40 | $40.73 | $40.50 | 98,709 |
| 2019-02-05 | $41.36 | $41.44 | $40.60 | $41.01 | $40.78 | 97,291 |
| 2019-02-04 | $40.18 | $41.29 | $40.00 | $41.28 | $41.05 | 303,912 |
| 2019-02-01 | $40.25 | $40.81 | $39.82 | $40.28 | $40.06 | 363,926 |
| 2019-01-31 | $40.25 | $40.25 | $39.72 | $40.21 | $39.99 | 396,203 |
| 2019-01-30 | $39.96 | $40.25 | $39.77 | $39.94 | $39.72 | 228,894 |
| 2019-01-29 | $40.12 | $40.25 | $39.62 | $39.74 | $39.52 | 194,256 |
| 2019-01-28 | $39.65 | $40.60 | $39.25 | $40.12 | $39.90 | 356,576 |
| 2019-01-25 | $39.00 | $40.09 | $38.88 | $39.84 | $39.62 | 227,294 |
| 2019-01-24 | $38.38 | $39.01 | $38.10 | $38.97 | $38.75 | 155,626 |
| 2019-01-23 | $38.51 | $38.51 | $37.81 | $38.33 | $38.12 | 150,579 |
| 2019-01-22 | $39.00 | $39.00 | $37.76 | $38.13 | $37.92 | 278,646 |
| 2019-01-18 | $38.50 | $39.12 | $37.52 | $39.01 | $38.79 | 384,206 |
| 2019-01-17 | $38.18 | $38.53 | $37.97 | $38.41 | $38.20 | 411,002 |
| 2019-01-16 | $37.63 | $39.18 | $37.63 | $38.09 | $37.88 | 609,493 |
| 2019-01-15 | $36.32 | $37.42 | $36.20 | $37.41 | $37.20 | 405,039 |
| 2019-01-14 | $36.35 | $36.94 | $36.00 | $36.30 | $36.10 | 217,053 |
| 2019-01-11 | $35.22 | $36.94 | $35.21 | $36.58 | $36.38 | 708,788 |
| 2019-01-10 | $34.62 | $35.69 | $33.61 | $35.40 | $35.20 | 840,628 |
| 2019-01-09 | $34.50 | $35.24 | $33.79 | $34.89 | $34.70 | 811,077 |
| 2019-01-08 | $34.16 | $34.95 | $32.19 | $34.32 | $34.13 | 1,541,430 |
| 2019-01-07 | $33.83 | $34.59 | $32.82 | $34.17 | $33.98 | 751,681 |
| 2019-01-04 | $33.41 | $34.44 | $33.38 | $33.66 | $33.47 | 262,476 |
| 2019-01-03 | $32.91 | $33.86 | $32.77 | $33.05 | $32.87 | 269,598 |
| 2019-01-02 | $31.85 | $33.06 | $31.50 | $32.98 | $32.80 | 202,820 |
| 2018-12-31 | $32.47 | $32.57 | $31.94 | $32.33 | $32.15 | 352,823 |
| 2018-12-28 | $33.48 | $33.64 | $32.09 | $32.30 | $32.12 | 531,957 |
| 2018-12-27 | $33.15 | $33.49 | $32.48 | $33.45 | $33.01 | 342,014 |
| 2018-12-26 | $31.28 | $33.54 | $31.20 | $33.48 | $33.04 | 449,993 |
| 2018-12-24 | $31.00 | $32.00 | $30.60 | $31.17 | $30.76 | 234,314 |
| 2018-12-21 | $32.65 | $33.48 | $31.18 | $31.28 | $30.87 | 1,113,385 |
| 2018-12-20 | $34.22 | $34.22 | $31.81 | $32.68 | $32.25 | 1,058,983 |
| 2018-12-19 | $34.65 | $35.33 | $34.12 | $34.14 | $33.69 | 555,230 |
| 2018-12-18 | $35.17 | $35.86 | $34.50 | $34.50 | $34.05 | 363,105 |
| 2018-12-17 | $36.39 | $36.82 | $35.02 | $35.09 | $34.63 | 519,869 |
| 2018-12-14 | $36.72 | $37.00 | $36.46 | $36.51 | $36.03 | 1,523,418 |
| 2018-12-13 | $36.91 | $37.46 | $36.69 | $36.91 | $36.42 | 180,363 |
| 2018-12-12 | $37.21 | $37.62 | $36.81 | $36.96 | $36.47 | 190,472 |
| 2018-12-11 | $38.16 | $38.33 | $37.05 | $37.05 | $36.56 | 352,626 |
| 2018-12-10 | $37.89 | $38.16 | $37.04 | $38.13 | $37.63 | 268,510 |
| 2018-12-07 | $38.11 | $38.24 | $37.42 | $37.79 | $37.29 | 243,863 |
| 2018-12-06 | $37.80 | $38.17 | $37.04 | $38.15 | $37.65 | 288,640 |
| 2018-12-04 | $39.01 | $39.01 | $37.55 | $37.75 | $37.25 | 297,915 |
| 2018-12-03 | $38.21 | $38.68 | $37.77 | $38.60 | $38.09 | 245,429 |
| 2018-11-30 | $38.57 | $38.60 | $37.49 | $37.94 | $37.44 | 417,540 |
| 2018-11-29 | $38.28 | $38.98 | $38.02 | $38.52 | $38.01 | 251,689 |
| 2018-11-28 | $37.64 | $38.55 | $37.50 | $38.42 | $37.91 | 403,569 |
| 2018-11-27 | $37.24 | $37.71 | $36.90 | $37.57 | $37.07 | 241,264 |
| 2018-11-26 | $36.89 | $37.49 | $36.50 | $37.29 | $36.80 | 348,713 |
| 2018-11-23 | $37.14 | $37.39 | $36.68 | $36.72 | $36.24 | 127,211 |
| 2018-11-21 | $36.55 | $37.43 | $36.55 | $37.20 | $36.71 | 556,743 |
| 2018-11-20 | $36.49 | $36.72 | $36.34 | $36.56 | $36.08 | 315,575 |
| 2018-11-19 | $37.14 | $37.37 | $36.44 | $36.63 | $36.15 | 221,938 |
| 2018-11-16 | $36.91 | $37.25 | $36.51 | $37.17 | $36.68 | 497,881 |
| 2018-11-15 | $37.12 | $37.32 | $36.46 | $37.17 | $36.68 | 382,619 |
| 2018-11-14 | $37.81 | $38.60 | $37.02 | $37.28 | $36.79 | 271,194 |
| 2018-11-13 | $38.22 | $38.42 | $37.41 | $37.62 | $37.12 | 304,186 |
| 2018-11-12 | $38.15 | $38.88 | $38.00 | $38.12 | $37.62 | 418,227 |
| 2018-11-09 | $37.83 | $38.58 | $37.64 | $38.10 | $37.60 | 268,307 |
| 2018-11-08 | $37.72 | $38.18 | $37.63 | $37.93 | $37.43 | 253,164 |
| 2018-11-07 | $37.75 | $38.05 | $36.87 | $37.88 | $37.38 | 418,789 |
| 2018-11-06 | $37.61 | $37.81 | $36.66 | $37.61 | $37.11 | 594,465 |
| 2018-11-05 | $38.00 | $38.47 | $37.69 | $37.71 | $37.21 | 335,452 |
| 2018-11-02 | $39.34 | $39.34 | $37.15 | $38.00 | $37.50 | 850,064 |
| 2018-11-01 | $38.00 | $39.30 | $37.81 | $38.55 | $38.04 | 451,759 |
| 2018-10-31 | $38.48 | $38.66 | $37.82 | $38.02 | $37.52 | 381,834 |
| 2018-10-30 | $38.13 | $38.93 | $38.13 | $38.28 | $37.78 | 454,758 |
| 2018-10-29 | $38.44 | $38.74 | $37.90 | $38.14 | $37.64 | 272,214 |
| 2018-10-26 | $38.67 | $39.14 | $37.83 | $38.26 | $37.76 | 360,385 |
| 2018-10-25 | $38.61 | $39.03 | $38.12 | $39.00 | $38.49 | 500,879 |
| 2018-10-24 | $39.09 | $39.54 | $37.42 | $38.27 | $37.77 | 696,518 |
| 2018-10-23 | $38.96 | $39.73 | $38.63 | $39.15 | $38.63 | 288,874 |
| 2018-10-22 | $40.96 | $40.96 | $39.13 | $39.45 | $38.93 | 791,988 |
| 2018-10-19 | $41.48 | $42.11 | $40.00 | $40.77 | $40.23 | 655,823 |
| 2018-10-18 | $42.39 | $42.49 | $40.85 | $41.56 | $41.01 | 639,036 |
| 2018-10-17 | $42.41 | $42.74 | $41.92 | $42.47 | $41.91 | 254,820 |
| 2018-10-16 | $43.31 | $43.75 | $42.11 | $42.66 | $42.10 | 557,597 |
| 2018-10-15 | $40.13 | $45.04 | $39.99 | $43.14 | $42.57 | 1,509,000 |
| 2018-10-12 | $43.18 | $43.22 | $40.83 | $41.75 | $41.20 | 1,564,217 |
| 2018-10-11 | $44.70 | $45.00 | $42.01 | $42.66 | $42.10 | 2,097,488 |
| 2018-10-10 | $47.00 | $47.00 | $43.04 | $45.00 | $44.41 | 1,495,673 |
| 2018-10-09 | $47.35 | $48.10 | $46.81 | $47.83 | $47.20 | 258,156 |
| 2018-10-08 | $46.90 | $47.46 | $46.85 | $47.24 | $46.62 | 198,420 |
| 2018-10-05 | $46.70 | $47.15 | $46.25 | $46.96 | $46.34 | 155,694 |
| 2018-10-04 | $47.19 | $47.54 | $46.65 | $46.70 | $46.08 | 233,925 |
| 2018-10-03 | $47.79 | $48.13 | $47.16 | $47.46 | $46.83 | 259,538 |
| 2018-10-02 | $47.99 | $48.18 | $47.55 | $47.82 | $47.19 | 1,456,492 |
| 2018-10-01 | $47.63 | $48.16 | $47.21 | $47.88 | $47.25 | 177,559 |
| 2018-09-28 | $47.72 | $48.38 | $46.84 | $47.49 | $46.86 | 283,519 |
| 2018-09-27 | $47.68 | $48.50 | $47.68 | $47.75 | $47.12 | 146,546 |
| 2018-09-26 | $48.69 | $49.63 | $47.85 | $47.92 | $47.04 | 167,972 |
| 2018-09-25 | $48.70 | $48.95 | $48.50 | $48.81 | $47.92 | 305,186 |
| 2018-09-24 | $49.40 | $49.55 | $48.07 | $48.70 | $47.81 | 359,340 |
| 2018-09-21 | $49.39 | $49.86 | $49.13 | $49.40 | $48.49 | 358,536 |
| 2018-09-20 | $49.46 | $49.49 | $48.76 | $49.44 | $48.53 | 302,790 |
| 2018-09-19 | $49.35 | $49.55 | $48.72 | $49.29 | $48.39 | 216,225 |
| 2018-09-18 | $49.91 | $50.06 | $49.41 | $49.42 | $48.51 | 105,041 |
| 2018-09-17 | $50.03 | $50.15 | $49.50 | $50.00 | $49.08 | 215,116 |
| 2018-09-14 | $49.88 | $50.13 | $49.28 | $50.00 | $49.08 | 296,080 |
| 2018-09-13 | $51.27 | $51.49 | $49.89 | $50.04 | $49.12 | 323,945 |
| 2018-09-12 | $51.13 | $51.22 | $50.41 | $51.13 | $50.19 | 178,338 |
| 2018-09-11 | $50.97 | $51.36 | $50.70 | $51.11 | $50.17 | 164,989 |
| 2018-09-10 | $50.95 | $51.34 | $50.60 | $50.98 | $50.05 | 135,580 |
| 2018-09-07 | $50.73 | $51.33 | $50.37 | $50.75 | $49.82 | 120,065 |
| 2018-09-06 | $51.30 | $51.57 | $50.48 | $50.87 | $49.94 | 186,572 |
| 2018-09-05 | $50.52 | $51.16 | $50.30 | $51.10 | $50.16 | 208,997 |
| 2018-09-04 | $51.38 | $51.43 | $50.25 | $50.55 | $49.62 | 293,857 |
| 2018-08-31 | $51.55 | $51.86 | $50.87 | $51.48 | $50.54 | 264,322 |
| 2018-08-30 | $51.05 | $51.89 | $50.32 | $51.53 | $50.59 | 243,476 |
| 2018-08-29 | $51.30 | $51.41 | $49.90 | $50.92 | $49.99 | 335,174 |
| 2018-08-28 | $49.78 | $51.20 | $49.50 | $51.19 | $50.25 | 220,554 |
| 2018-08-27 | $49.74 | $49.74 | $48.93 | $49.53 | $48.62 | 244,690 |
| 2018-08-24 | $49.50 | $49.83 | $49.16 | $49.74 | $48.83 | 127,991 |
| 2018-08-23 | $49.69 | $50.00 | $49.12 | $49.41 | $48.50 | 157,778 |
| 2018-08-22 | $49.30 | $49.49 | $48.88 | $49.46 | $48.55 | 281,970 |
| 2018-08-21 | $49.81 | $49.81 | $48.95 | $49.38 | $48.48 | 242,989 |
| 2018-08-20 | $49.89 | $50.30 | $49.54 | $49.76 | $48.85 | 228,401 |
| 2018-08-17 | $49.51 | $49.95 | $49.27 | $49.89 | $48.98 | 189,573 |
| 2018-08-16 | $49.74 | $49.85 | $49.06 | $49.56 | $48.65 | 181,798 |
| 2018-08-15 | $49.70 | $49.95 | $49.00 | $49.61 | $48.70 | 267,402 |
| 2018-08-14 | $49.29 | $50.07 | $49.24 | $49.78 | $48.87 | 260,772 |
| 2018-08-13 | $49.35 | $49.35 | $48.80 | $49.18 | $48.28 | 147,813 |
| 2018-08-10 | $48.30 | $49.21 | $48.30 | $48.80 | $47.91 | 358,711 |
| 2018-08-09 | $48.38 | $48.69 | $48.01 | $48.34 | $47.45 | 163,338 |
| 2018-08-08 | $48.46 | $48.73 | $48.08 | $48.32 | $47.43 | 307,487 |
| 2018-08-07 | $48.31 | $48.58 | $47.71 | $48.39 | $47.50 | 214,255 |
| 2018-08-06 | $49.00 | $49.04 | $47.82 | $48.23 | $47.35 | 416,370 |
| 2018-08-03 | $48.24 | $50.49 | $47.55 | $48.97 | $48.07 | 688,322 |
| 2018-08-02 | $48.08 | $50.36 | $48.00 | $48.82 | $47.93 | 1,132,058 |
| 2018-08-01 | $45.00 | $48.89 | $43.53 | $48.48 | $47.59 | 2,725,947 |
| 2018-07-31 | $41.74 | $42.49 | $41.36 | $42.31 | $41.53 | 338,124 |
| 2018-07-30 | $41.50 | $42.41 | $40.93 | $41.57 | $40.81 | 217,595 |
| 2018-07-27 | $42.92 | $42.92 | $41.48 | $41.51 | $40.75 | 227,293 |
| 2018-07-26 | $43.09 | $43.86 | $42.96 | $42.97 | $42.18 | 146,984 |
| 2018-07-25 | $43.34 | $43.64 | $42.95 | $42.96 | $42.17 | 152,632 |
| 2018-07-24 | $43.74 | $43.86 | $43.30 | $43.37 | $42.58 | 159,779 |
| 2018-07-23 | $42.62 | $43.73 | $42.46 | $43.61 | $42.81 | 186,037 |
| 2018-07-20 | $42.83 | $43.01 | $42.51 | $42.69 | $41.91 | 320,412 |
| 2018-07-19 | $42.47 | $42.85 | $42.28 | $42.84 | $42.05 | 299,426 |
| 2018-07-18 | $42.70 | $42.93 | $42.25 | $42.51 | $41.73 | 183,633 |
| 2018-07-17 | $42.90 | $43.05 | $42.77 | $42.83 | $42.05 | 178,555 |
| 2018-07-16 | $43.25 | $43.25 | $42.59 | $42.90 | $42.11 | 278,537 |
| 2018-07-13 | $43.49 | $43.76 | $43.11 | $43.20 | $42.41 | 150,875 |
| 2018-07-12 | $42.87 | $43.61 | $42.55 | $43.50 | $42.70 | 180,663 |
| 2018-07-11 | $42.95 | $43.35 | $42.87 | $42.92 | $42.13 | 109,149 |
| 2018-07-10 | $43.52 | $43.71 | $43.03 | $43.13 | $42.34 | 165,954 |
| 2018-07-09 | $43.87 | $43.95 | $43.29 | $43.43 | $42.63 | 283,014 |
| 2018-07-06 | $43.49 | $43.80 | $42.94 | $43.79 | $42.99 | 255,122 |
| 2018-07-05 | $43.31 | $43.55 | $42.80 | $43.33 | $42.54 | 424,552 |
| 2018-07-03 | $42.96 | $43.48 | $42.96 | $43.33 | $42.54 | 261,745 |
| 2018-07-02 | $42.30 | $43.07 | $42.05 | $43.02 | $42.23 | 262,456 |
| 2018-06-29 | $42.45 | $42.58 | $41.65 | $42.43 | $41.65 | 363,368 |
| 2018-06-28 | $41.72 | $42.48 | $41.43 | $42.48 | $41.70 | 340,921 |
| 2018-06-27 | $42.05 | $42.81 | $41.87 | $42.01 | $41.00 | 259,527 |
| 2018-06-26 | $42.35 | $42.74 | $41.86 | $42.05 | $41.04 | 320,645 |
| 2018-06-25 | $43.20 | $43.46 | $42.23 | $42.50 | $41.48 | 276,642 |
| 2018-06-22 | $43.61 | $43.81 | $42.79 | $43.38 | $42.34 | 1,075,134 |
| 2018-06-21 | $44.16 | $44.18 | $43.15 | $43.25 | $42.21 | 399,648 |
| 2018-06-20 | $43.98 | $44.53 | $43.89 | $44.02 | $42.96 | 322,044 |
| 2018-06-19 | $44.24 | $45.02 | $44.02 | $44.05 | $42.99 | 486,320 |
| 2018-06-18 | $43.88 | $44.62 | $43.71 | $44.05 | $42.99 | 376,543 |
| 2018-06-15 | $43.07 | $43.99 | $42.78 | $43.79 | $42.74 | 664,740 |
| 2018-06-14 | $44.36 | $44.57 | $42.92 | $43.03 | $41.99 | 625,168 |
| 2018-06-13 | $44.57 | $44.98 | $43.88 | $44.17 | $43.11 | 514,179 |
| 2018-06-12 | $44.10 | $45.16 | $44.10 | $44.53 | $43.46 | 534,063 |
| 2018-06-11 | $43.99 | $44.22 | $43.79 | $44.09 | $43.03 | 371,296 |
| 2018-06-08 | $43.66 | $44.21 | $43.32 | $44.01 | $42.95 | 295,395 |
| 2018-06-07 | $43.40 | $43.96 | $43.21 | $43.66 | $42.61 | 328,371 |
| 2018-06-06 | $42.63 | $43.20 | $42.49 | $43.17 | $42.13 | 264,986 |
| 2018-06-05 | $41.63 | $42.63 | $41.31 | $42.55 | $41.53 | 305,740 |
| 2018-06-04 | $41.13 | $41.57 | $40.78 | $41.53 | $40.53 | 394,898 |
| 2018-06-01 | $41.79 | $41.81 | $40.89 | $40.95 | $39.96 | 318,321 |
| 2018-05-31 | $42.40 | $42.49 | $41.62 | $41.66 | $40.66 | 658,131 |
| 2018-05-30 | $42.20 | $42.98 | $42.02 | $42.57 | $41.55 | 325,013 |
| 2018-05-29 | $42.41 | $42.51 | $41.48 | $42.15 | $41.14 | 313,844 |
| 2018-05-25 | $42.05 | $43.09 | $42.05 | $42.74 | $41.71 | 295,187 |
| 2018-05-24 | $41.39 | $42.11 | $40.97 | $42.02 | $41.01 | 252,673 |
| 2018-05-23 | $40.92 | $42.06 | $40.92 | $41.40 | $40.40 | 572,908 |
| 2018-05-22 | $38.62 | $41.27 | $38.62 | $40.97 | $39.98 | 1,055,578 |
| 2018-05-21 | $37.65 | $38.69 | $37.39 | $38.56 | $37.63 | 482,677 |
| 2018-05-18 | $37.78 | $37.89 | $37.54 | $37.57 | $36.67 | 195,923 |
| 2018-05-17 | $37.53 | $38.06 | $37.49 | $37.67 | $36.76 | 161,503 |
| 2018-05-16 | $37.40 | $37.88 | $37.22 | $37.46 | $36.56 | 167,312 |
| 2018-05-15 | $37.34 | $37.53 | $37.00 | $37.40 | $36.50 | 346,032 |
| 2018-05-14 | $37.67 | $37.92 | $37.28 | $37.38 | $36.48 | 221,697 |
| 2018-05-11 | $37.91 | $38.12 | $37.43 | $37.69 | $36.78 | 134,165 |
| 2018-05-10 | $37.55 | $37.86 | $37.41 | $37.83 | $36.92 | 112,351 |
| 2018-05-09 | $36.94 | $37.46 | $36.83 | $37.36 | $36.46 | 218,216 |
| 2018-05-08 | $36.96 | $37.12 | $36.74 | $36.99 | $36.10 | 187,237 |
| 2018-05-07 | $36.37 | $37.09 | $36.37 | $36.96 | $36.07 | 263,165 |
| 2018-05-04 | $35.82 | $37.76 | $35.09 | $36.45 | $35.57 | 511,227 |
| 2018-05-03 | $35.26 | $35.48 | $34.96 | $35.39 | $34.54 | 361,948 |
| 2018-05-02 | $35.49 | $36.03 | $35.13 | $35.32 | $34.47 | 387,733 |
| 2018-05-01 | $35.50 | $35.59 | $35.11 | $35.54 | $34.68 | 270,800 |
| 2018-04-30 | $35.72 | $35.89 | $35.42 | $35.57 | $34.71 | 406,375 |
| 2018-04-27 | $35.94 | $36.40 | $35.51 | $35.64 | $34.78 | 426,541 |
| 2018-04-26 | $35.78 | $36.07 | $35.65 | $35.94 | $35.07 | 412,384 |
| 2018-04-25 | $35.48 | $35.85 | $35.20 | $35.58 | $34.72 | 508,797 |
| 2018-04-24 | $35.66 | $35.77 | $35.11 | $35.59 | $34.73 | 284,921 |
| 2018-04-23 | $35.81 | $36.10 | $35.21 | $35.46 | $34.61 | 321,155 |
| 2018-04-20 | $35.90 | $36.09 | $35.61 | $35.77 | $34.91 | 379,658 |
| 2018-04-19 | $36.31 | $36.31 | $35.62 | $36.00 | $35.13 | 281,439 |
| 2018-04-18 | $36.22 | $36.48 | $36.11 | $36.31 | $35.44 | 88,172 |
| 2018-04-17 | $35.57 | $36.48 | $35.35 | $36.25 | $35.38 | 342,726 |
| 2018-04-16 | $35.75 | $35.75 | $35.17 | $35.53 | $34.67 | 199,738 |
| 2018-04-13 | $35.35 | $35.90 | $34.82 | $35.60 | $34.74 | 864,008 |
| 2018-04-12 | $35.34 | $35.44 | $34.91 | $35.33 | $34.48 | 148,492 |
| 2018-04-11 | $35.21 | $35.76 | $35.12 | $35.31 | $34.46 | 135,588 |
| 2018-04-10 | $34.88 | $35.60 | $34.71 | $35.20 | $34.35 | 308,144 |
| 2018-04-09 | $35.26 | $35.31 | $34.59 | $34.64 | $33.81 | 215,018 |
| 2018-04-06 | $35.02 | $35.28 | $35.00 | $35.13 | $34.28 | 264,797 |
| 2018-04-05 | $35.45 | $35.45 | $34.97 | $35.12 | $34.27 | 202,473 |
| 2018-04-04 | $34.90 | $35.43 | $34.90 | $35.30 | $34.45 | 457,311 |
| 2018-04-03 | $34.60 | $35.21 | $34.50 | $35.02 | $34.18 | 347,561 |
| 2018-04-02 | $35.56 | $35.60 | $34.49 | $34.50 | $33.67 | 551,070 |
| 2018-03-29 | $35.98 | $36.23 | $35.55 | $35.55 | $34.69 | 146,507 |
| 2018-03-28 | $35.31 | $36.20 | $35.27 | $35.78 | $34.92 | 291,895 |
| 2018-03-27 | $35.55 | $35.73 | $34.61 | $35.45 | $34.36 | 334,076 |
| 2018-03-26 | $35.18 | $35.64 | $34.71 | $35.49 | $34.40 | 513,613 |
| 2018-03-23 | $34.91 | $35.20 | $34.46 | $35.00 | $33.92 | 290,362 |
| 2018-03-22 | $34.41 | $35.47 | $34.16 | $34.81 | $33.74 | 676,697 |
| 2018-03-21 | $34.94 | $34.96 | $34.48 | $34.60 | $33.53 | 253,269 |
| 2018-03-20 | $35.00 | $35.26 | $34.65 | $34.92 | $33.84 | 396,795 |
| 2018-03-19 | $35.07 | $35.09 | $34.50 | $34.97 | $33.89 | 394,406 |
| 2018-03-16 | $35.00 | $35.24 | $34.92 | $35.06 | $33.98 | 359,660 |
| 2018-03-15 | $35.61 | $35.61 | $34.69 | $35.05 | $33.97 | 369,473 |
| 2018-03-14 | $35.78 | $36.00 | $35.34 | $35.46 | $34.37 | 535,634 |
| 2018-03-13 | $36.00 | $36.13 | $35.57 | $35.67 | $34.57 | 374,418 |
| 2018-03-12 | $35.10 | $35.99 | $35.10 | $35.88 | $34.77 | 375,937 |
| 2018-03-09 | $35.30 | $35.45 | $34.07 | $35.13 | $34.05 | 680,643 |
| 2018-03-08 | $36.16 | $36.16 | $35.22 | $35.25 | $34.16 | 440,298 |
| 2018-03-07 | $36.00 | $36.22 | $35.97 | $36.08 | $34.97 | 514,061 |
| 2018-03-06 | $36.08 | $36.50 | $35.68 | $35.97 | $34.86 | 448,296 |
| 2018-03-05 | $35.95 | $36.22 | $35.64 | $36.00 | $34.89 | 833,492 |
| 2018-03-02 | $36.52 | $36.53 | $35.82 | $36.17 | $35.05 | 722,350 |
| 2018-03-01 | $37.70 | $37.79 | $36.03 | $36.71 | $35.58 | 1,485,103 |
| 2018-02-28 | $40.25 | $40.30 | $37.78 | $37.80 | $36.63 | 1,054,197 |
| 2018-02-27 | $41.34 | $41.34 | $40.14 | $40.45 | $39.20 | 244,263 |
| 2018-02-26 | $41.34 | $41.35 | $40.95 | $41.27 | $40.00 | 301,830 |
| 2018-02-23 | $41.22 | $41.28 | $40.88 | $41.10 | $39.83 | 197,579 |
| 2018-02-22 | $40.71 | $41.25 | $40.70 | $40.98 | $39.72 | 377,607 |
| 2018-02-21 | $41.10 | $41.20 | $40.53 | $40.65 | $39.40 | 286,215 |
| 2018-02-20 | $41.87 | $41.96 | $41.06 | $41.09 | $39.82 | 310,324 |
| 2018-02-16 | $40.29 | $42.03 | $40.29 | $42.02 | $40.72 | 439,899 |
| 2018-02-15 | $39.07 | $40.48 | $38.96 | $40.35 | $39.11 | 317,117 |
| 2018-02-14 | $38.96 | $39.29 | $38.38 | $38.96 | $37.76 | 261,576 |
| 2018-02-13 | $39.46 | $39.79 | $38.70 | $39.21 | $38.00 | 462,929 |
| 2018-02-12 | $38.76 | $39.56 | $38.00 | $39.54 | $38.32 | 778,546 |
| 2018-02-09 | $39.15 | $39.42 | $37.78 | $38.76 | $37.56 | 915,368 |
| 2018-02-08 | $40.06 | $40.13 | $39.06 | $39.15 | $37.94 | 879,537 |
| 2018-02-07 | $39.77 | $40.36 | $39.52 | $39.98 | $38.75 | 889,874 |
| 2018-02-06 | $39.84 | $40.18 | $38.80 | $39.76 | $38.53 | 985,725 |
| 2018-02-05 | $40.53 | $41.14 | $39.67 | $39.90 | $38.67 | 1,127,211 |
| 2018-02-02 | $40.74 | $41.34 | $40.21 | $40.79 | $39.53 | 438,268 |
| 2018-02-01 | $41.14 | $41.24 | $40.85 | $40.95 | $39.69 | 331,590 |
| 2018-01-31 | $41.37 | $41.50 | $40.91 | $41.20 | $39.93 | 444,146 |
| 2018-01-30 | $41.14 | $41.39 | $40.69 | $41.17 | $39.90 | 420,134 |
| 2018-01-29 | $40.93 | $41.47 | $40.51 | $41.15 | $39.88 | 163,159 |
| 2018-01-26 | $41.00 | $41.00 | $40.54 | $40.94 | $39.68 | 259,774 |
| 2018-01-25 | $41.40 | $41.40 | $40.71 | $41.02 | $39.75 | 388,093 |
| 2018-01-24 | $42.77 | $43.05 | $41.36 | $41.44 | $40.16 | 195,559 |
| 2018-01-23 | $41.64 | $42.86 | $41.58 | $42.77 | $41.45 | 455,460 |
| 2018-01-22 | $41.57 | $42.20 | $41.20 | $41.52 | $40.24 | 260,474 |
| 2018-01-19 | $40.44 | $41.64 | $40.36 | $41.63 | $40.35 | 575,511 |
| 2018-01-18 | $40.57 | $40.96 | $40.00 | $40.37 | $39.12 | 422,865 |
| 2018-01-17 | $40.56 | $40.82 | $40.29 | $40.77 | $39.51 | 293,759 |
| 2018-01-16 | $40.50 | $41.00 | $40.36 | $40.36 | $39.12 | 295,264 |
| 2018-01-12 | $40.37 | $40.46 | $40.11 | $40.45 | $39.20 | 168,646 |
| 2018-01-11 | $40.22 | $40.49 | $40.08 | $40.37 | $39.12 | 174,447 |
| 2018-01-10 | $39.56 | $40.32 | $39.34 | $40.24 | $39.00 | 251,379 |
| 2018-01-09 | $39.93 | $40.42 | $39.66 | $39.78 | $38.55 | 324,680 |
| 2018-01-08 | $40.24 | $40.24 | $39.66 | $39.96 | $38.73 | 300,211 |
| 2018-01-05 | $40.10 | $40.32 | $39.83 | $40.15 | $38.91 | 264,455 |
| 2018-01-04 | $40.92 | $40.92 | $39.98 | $40.07 | $38.83 | 386,010 |
| 2018-01-03 | $40.05 | $41.27 | $40.00 | $40.93 | $39.67 | 425,277 |
| 2018-01-02 | $40.56 | $40.56 | $39.62 | $40.09 | $38.85 | 599,360 |
| 2017-12-29 | $41.08 | $41.74 | $40.32 | $40.46 | $39.21 | 211,601 |
| 2017-12-28 | $40.14 | $41.15 | $40.00 | $41.09 | $39.82 | 248,100 |
| 2017-12-27 | $40.26 | $40.40 | $40.10 | $40.25 | $38.77 | 511,470 |
| 2017-12-26 | $40.07 | $40.39 | $39.84 | $40.10 | $38.63 | 659,687 |
| 2017-12-22 | $39.95 | $40.20 | $39.69 | $40.05 | $38.58 | 311,272 |
| 2017-12-21 | $40.01 | $40.05 | $39.59 | $39.79 | $38.33 | 121,337 |
| 2017-12-20 | $39.96 | $40.10 | $39.55 | $39.86 | $38.40 | 277,599 |
| 2017-12-19 | $40.15 | $40.55 | $39.78 | $39.90 | $38.44 | 318,091 |
| 2017-12-18 | $40.30 | $41.30 | $39.75 | $40.52 | $39.03 | 394,833 |
| 2017-12-15 | $40.44 | $40.86 | $39.70 | $39.74 | $38.28 | 505,005 |
| 2017-12-14 | $40.76 | $40.94 | $40.48 | $40.62 | $39.13 | 202,269 |
| 2017-12-13 | $40.43 | $40.89 | $40.40 | $40.75 | $39.25 | 345,387 |
| 2017-12-12 | $40.27 | $40.54 | $40.00 | $40.30 | $38.82 | 209,308 |
| 2017-12-11 | $40.60 | $40.80 | $40.20 | $40.26 | $38.78 | 124,226 |
| 2017-12-08 | $40.47 | $40.60 | $40.09 | $40.50 | $39.01 | 246,934 |
| 2017-12-07 | $39.65 | $40.31 | $39.56 | $40.18 | $38.71 | 290,045 |
| 2017-12-06 | $40.15 | $40.26 | $39.56 | $39.68 | $38.22 | 290,567 |
| 2017-12-05 | $39.98 | $40.26 | $39.71 | $40.05 | $38.58 | 332,423 |
| 2017-12-04 | $40.26 | $40.36 | $39.77 | $39.97 | $38.50 | 431,336 |
| 2017-12-01 | $40.81 | $40.81 | $39.70 | $40.17 | $38.70 | 444,680 |
| 2017-11-30 | $41.26 | $41.98 | $40.01 | $40.70 | $39.21 | 458,721 |
| 2017-11-29 | $40.49 | $41.15 | $40.40 | $41.00 | $39.50 | 285,912 |
| 2017-11-28 | $40.61 | $40.91 | $40.21 | $40.64 | $39.15 | 194,468 |
| 2017-11-27 | $40.90 | $41.00 | $40.46 | $40.62 | $39.13 | 174,549 |
| 2017-11-24 | $40.70 | $41.04 | $40.47 | $40.93 | $39.43 | 68,909 |
| 2017-11-22 | $40.53 | $41.09 | $40.53 | $40.77 | $39.27 | 270,237 |
| 2017-11-21 | $41.00 | $41.09 | $40.32 | $40.65 | $39.16 | 186,910 |
| 2017-11-20 | $40.97 | $41.39 | $40.68 | $40.88 | $39.38 | 231,641 |
| 2017-11-17 | $41.89 | $42.07 | $40.64 | $41.08 | $39.57 | 384,496 |
| 2017-11-16 | $40.30 | $42.14 | $40.09 | $42.01 | $40.47 | 448,970 |
| 2017-11-15 | $40.10 | $40.33 | $39.85 | $40.30 | $38.82 | 362,674 |
| 2017-11-14 | $40.75 | $40.75 | $39.30 | $40.28 | $38.80 | 418,512 |
| 2017-11-13 | $41.00 | $41.11 | $40.72 | $40.78 | $39.28 | 162,169 |
| 2017-11-10 | $40.35 | $40.85 | $40.16 | $40.83 | $39.33 | 366,877 |
| 2017-11-09 | $39.89 | $40.58 | $39.81 | $40.30 | $38.82 | 229,401 |
| 2017-11-08 | $40.90 | $41.00 | $40.00 | $40.28 | $38.80 | 358,713 |
| 2017-11-07 | $40.75 | $41.06 | $40.34 | $41.00 | $39.50 | 217,026 |
| 2017-11-06 | $40.88 | $41.30 | $40.66 | $40.78 | $39.28 | 412,929 |
| 2017-11-03 | $43.24 | $43.24 | $39.67 | $40.90 | $39.40 | 1,079,026 |
| 2017-11-02 | $41.82 | $42.25 | $41.60 | $42.24 | $40.69 | 215,054 |
| 2017-11-01 | $41.15 | $41.70 | $40.91 | $41.65 | $40.12 | 274,025 |
| 2017-10-31 | $42.09 | $42.16 | $40.81 | $41.13 | $39.62 | 760,415 |
| 2017-10-30 | $42.15 | $42.83 | $41.89 | $42.13 | $40.58 | 331,945 |
| 2017-10-27 | $42.15 | $42.30 | $41.12 | $42.21 | $40.66 | 395,692 |
| 2017-10-26 | $42.45 | $42.49 | $41.74 | $42.19 | $40.64 | 246,824 |
| 2017-10-25 | $42.66 | $43.55 | $41.66 | $42.25 | $40.70 | 296,688 |
| 2017-10-24 | $42.46 | $42.99 | $42.15 | $42.66 | $41.09 | 300,783 |
| 2017-10-23 | $42.72 | $42.83 | $42.09 | $42.47 | $40.91 | 336,265 |
| 2017-10-20 | $42.90 | $42.90 | $42.17 | $42.51 | $40.95 | 278,423 |
| 2017-10-19 | $42.84 | $43.01 | $42.16 | $42.90 | $41.33 | 388,864 |
| 2017-10-18 | $43.36 | $43.65 | $42.73 | $42.94 | $41.36 | 569,332 |
| 2017-10-17 | $44.15 | $44.15 | $43.24 | $43.44 | $41.85 | 592,204 |
| 2017-10-16 | $45.63 | $46.16 | $43.99 | $44.16 | $42.54 | 595,950 |
| 2017-10-13 | $45.07 | $45.76 | $44.88 | $45.72 | $44.04 | 265,548 |
| 2017-10-12 | $44.94 | $45.32 | $44.54 | $45.13 | $43.47 | 344,702 |
| 2017-10-11 | $45.25 | $45.84 | $44.86 | $45.00 | $43.35 | 142,049 |
| 2017-10-10 | $45.84 | $46.14 | $45.34 | $45.49 | $43.82 | 85,206 |
| 2017-10-09 | $45.86 | $46.37 | $45.52 | $45.53 | $43.86 | 85,344 |
| 2017-10-06 | $46.00 | $46.44 | $45.79 | $45.91 | $44.23 | 124,781 |
| 2017-10-05 | $46.06 | $46.58 | $45.76 | $46.34 | $44.64 | 123,629 |
| 2017-10-04 | $45.22 | $46.25 | $44.96 | $45.95 | $44.26 | 381,674 |
| 2017-10-03 | $45.27 | $45.92 | $44.96 | $45.11 | $43.45 | 164,652 |
| 2017-10-02 | $46.01 | $46.57 | $45.15 | $45.19 | $43.53 | 223,733 |
| 2017-09-29 | $46.30 | $46.78 | $45.99 | $46.07 | $44.38 | 182,688 |
| 2017-09-28 | $46.35 | $46.50 | $45.79 | $46.36 | $44.66 | 157,552 |
| 2017-09-27 | $46.27 | $46.88 | $45.69 | $46.52 | $44.57 | 226,287 |
| 2017-09-26 | $45.89 | $46.85 | $45.89 | $46.17 | $44.24 | 192,326 |
| 2017-09-25 | $45.39 | $46.38 | $45.25 | $45.94 | $44.02 | 343,469 |
| 2017-09-22 | $45.17 | $45.64 | $45.15 | $45.39 | $43.49 | 105,856 |
| 2017-09-21 | $45.73 | $46.30 | $45.30 | $45.43 | $43.53 | 76,517 |
| 2017-09-20 | $45.73 | $46.26 | $45.31 | $45.80 | $43.88 | 164,655 |
| 2017-09-19 | $46.16 | $46.64 | $45.73 | $45.86 | $43.94 | 202,796 |
| 2017-09-18 | $46.38 | $46.63 | $45.99 | $46.27 | $44.33 | 180,698 |
| 2017-09-15 | $46.75 | $46.80 | $45.94 | $46.31 | $44.37 | 393,236 |
| 2017-09-14 | $46.93 | $47.14 | $46.58 | $46.70 | $44.74 | 60,582 |
| 2017-09-13 | $46.52 | $47.18 | $46.41 | $46.99 | $45.02 | 217,705 |
| 2017-09-12 | $46.58 | $47.19 | $46.05 | $46.66 | $44.71 | 194,260 |
| 2017-09-11 | $47.04 | $47.43 | $46.24 | $46.38 | $44.44 | 204,048 |
| 2017-09-08 | $47.38 | $47.53 | $46.82 | $46.82 | $44.86 | 91,262 |
| 2017-09-07 | $47.83 | $47.83 | $47.16 | $47.27 | $45.29 | 105,148 |
| 2017-09-06 | $47.66 | $48.00 | $47.07 | $47.61 | $45.62 | 155,056 |
| 2017-09-05 | $48.00 | $48.16 | $47.29 | $47.49 | $45.50 | 91,770 |
| 2017-09-01 | $48.00 | $48.20 | $47.79 | $47.94 | $45.93 | 78,866 |
| 2017-08-31 | $47.78 | $48.96 | $47.67 | $48.06 | $46.05 | 499,151 |
| 2017-08-30 | $47.30 | $47.64 | $47.01 | $47.56 | $45.57 | 177,871 |
| 2017-08-29 | $47.32 | $47.44 | $46.79 | $47.34 | $45.36 | 133,120 |
| 2017-08-28 | $47.60 | $47.78 | $47.13 | $47.37 | $45.39 | 148,831 |
| 2017-08-25 | $47.61 | $47.88 | $46.69 | $47.62 | $45.63 | 195,012 |
| 2017-08-24 | $47.03 | $48.38 | $46.75 | $47.31 | $45.33 | 269,802 |
| 2017-08-23 | $46.41 | $47.10 | $46.13 | $46.86 | $44.90 | 156,069 |
| 2017-08-22 | $46.44 | $46.99 | $46.13 | $46.67 | $44.72 | 276,058 |
| 2017-08-21 | $46.66 | $46.75 | $46.06 | $46.34 | $44.40 | 230,703 |
| 2017-08-18 | $46.37 | $46.74 | $45.55 | $46.61 | $44.66 | 330,092 |
| 2017-08-17 | $46.76 | $47.08 | $46.50 | $46.80 | $44.84 | 338,681 |
| 2017-08-16 | $46.56 | $46.88 | $46.14 | $46.77 | $44.81 | 234,879 |
| 2017-08-15 | $47.53 | $47.53 | $46.40 | $46.45 | $44.51 | 172,438 |
| 2017-08-14 | $46.73 | $47.81 | $46.68 | $47.61 | $45.62 | 189,886 |
| 2017-08-11 | $46.23 | $47.13 | $46.23 | $46.50 | $44.55 | 329,119 |
| 2017-08-10 | $47.41 | $47.52 | $46.89 | $47.04 | $45.07 | 136,427 |
| 2017-08-09 | $47.63 | $47.90 | $47.18 | $47.36 | $45.38 | 246,280 |
| 2017-08-08 | $48.35 | $48.51 | $47.39 | $47.63 | $45.64 | 253,065 |
| 2017-08-07 | $48.78 | $48.78 | $48.04 | $48.33 | $46.31 | 264,873 |
| 2017-08-04 | $47.00 | $49.88 | $47.00 | $48.98 | $46.93 | 921,616 |
| 2017-08-03 | $46.79 | $48.00 | $46.31 | $47.89 | $45.88 | 372,548 |
| 2017-08-02 | $46.99 | $47.31 | $46.39 | $46.74 | $44.78 | 163,924 |
| 2017-08-01 | $46.89 | $47.37 | $46.17 | $47.26 | $45.28 | 248,566 |
| 2017-07-31 | $46.83 | $46.90 | $45.78 | $46.77 | $44.81 | 398,797 |
| 2017-07-28 | $47.26 | $47.94 | $46.97 | $47.05 | $45.08 | 276,816 |
| 2017-07-27 | $47.73 | $48.23 | $47.39 | $47.51 | $45.52 | 448,038 |
| 2017-07-26 | $49.00 | $49.00 | $46.99 | $47.71 | $45.71 | 1,033,681 |
| 2017-07-25 | $47.73 | $49.04 | $47.33 | $48.98 | $46.93 | 298,683 |
| 2017-07-24 | $48.24 | $48.46 | $47.37 | $47.81 | $45.81 | 239,720 |
| 2017-07-21 | $48.76 | $48.88 | $47.84 | $48.18 | $46.16 | 382,349 |
| 2017-07-20 | $47.53 | $50.00 | $47.53 | $48.73 | $46.69 | 941,883 |
| 2017-07-19 | $46.82 | $47.62 | $46.69 | $47.58 | $45.59 | 508,568 |
| 2017-07-18 | $46.64 | $47.29 | $46.46 | $46.84 | $44.88 | 508,103 |
| 2017-07-17 | $45.46 | $47.34 | $45.02 | $46.64 | $44.69 | 978,959 |
| 2017-07-14 | $42.76 | $45.75 | $42.76 | $45.27 | $43.37 | 888,914 |
| 2017-07-13 | $41.96 | $42.78 | $41.87 | $42.77 | $40.98 | 202,573 |
| 2017-07-12 | $41.57 | $42.26 | $41.57 | $41.82 | $40.07 | 233,186 |
| 2017-07-11 | $41.79 | $42.42 | $41.46 | $41.49 | $39.75 | 215,650 |
| 2017-07-10 | $41.87 | $42.18 | $41.72 | $41.95 | $40.19 | 234,916 |
| 2017-07-07 | $41.76 | $42.09 | $41.60 | $41.90 | $40.15 | 135,995 |
| 2017-07-06 | $42.15 | $42.43 | $41.66 | $41.78 | $40.03 | 315,675 |
| 2017-07-05 | $42.82 | $42.85 | $42.29 | $42.41 | $40.63 | 201,924 |
| 2017-07-03 | $42.24 | $42.90 | $42.17 | $42.68 | $40.89 | 111,502 |
| 2017-06-30 | $42.08 | $42.30 | $41.72 | $41.95 | $40.19 | 167,320 |
| 2017-06-29 | $42.29 | $42.64 | $41.78 | $41.98 | $40.22 | 114,312 |
| 2017-06-28 | $42.00 | $42.85 | $41.83 | $42.30 | $40.53 | 167,362 |
| 2017-06-27 | $42.01 | $42.43 | $41.94 | $42.02 | $40.02 | 212,393 |
| 2017-06-26 | $42.13 | $42.70 | $41.91 | $42.28 | $40.27 | 289,452 |
| 2017-06-23 | $42.40 | $42.43 | $41.45 | $41.98 | $39.99 | 644,723 |
| 2017-06-22 | $41.15 | $42.57 | $41.05 | $42.36 | $40.35 | 382,847 |
| 2017-06-21 | $41.45 | $41.47 | $41.00 | $41.06 | $39.11 | 184,150 |
| 2017-06-20 | $41.00 | $41.59 | $41.00 | $41.37 | $39.41 | 271,276 |
| 2017-06-19 | $41.72 | $41.79 | $40.98 | $41.13 | $39.18 | 277,885 |
| 2017-06-16 | $42.14 | $42.41 | $41.43 | $41.82 | $39.83 | 324,854 |
| 2017-06-15 | $41.78 | $42.68 | $41.69 | $42.45 | $40.43 | 319,061 |
| 2017-06-14 | $41.93 | $42.37 | $41.43 | $42.13 | $40.13 | 210,586 |
| 2017-06-13 | $41.51 | $42.09 | $41.32 | $41.82 | $39.83 | 194,105 |
| 2017-06-12 | $41.34 | $42.29 | $41.11 | $41.64 | $39.66 | 334,832 |
| 2017-06-09 | $41.07 | $41.80 | $40.93 | $41.44 | $39.47 | 226,485 |
| 2017-06-08 | $41.04 | $41.23 | $40.56 | $40.99 | $39.04 | 128,739 |
| 2017-06-07 | $40.21 | $41.32 | $40.21 | $41.07 | $39.12 | 207,928 |
| 2017-06-06 | $40.40 | $40.80 | $38.88 | $40.31 | $38.40 | 335,362 |
| 2017-06-05 | $40.74 | $40.93 | $40.29 | $40.43 | $38.51 | 261,478 |
| 2017-06-02 | $40.65 | $40.99 | $40.20 | $40.85 | $38.91 | 319,656 |
| 2017-06-01 | $39.09 | $40.90 | $39.09 | $40.49 | $38.57 | 341,586 |
| 2017-05-31 | $39.50 | $39.60 | $38.83 | $39.25 | $37.39 | 372,463 |
| 2017-05-30 | $39.58 | $39.77 | $39.32 | $39.53 | $37.65 | 312,704 |
| 2017-05-26 | $40.45 | $40.45 | $39.29 | $39.67 | $37.79 | 359,661 |
| 2017-05-25 | $40.01 | $40.73 | $39.83 | $40.52 | $38.60 | 432,835 |
| 2017-05-24 | $39.96 | $40.30 | $39.19 | $39.78 | $37.89 | 247,928 |
| 2017-05-23 | $39.80 | $39.96 | $39.67 | $39.85 | $37.96 | 197,942 |
| 2017-05-22 | $39.78 | $40.41 | $39.74 | $39.77 | $37.88 | 278,157 |
| 2017-05-19 | $38.92 | $40.27 | $38.75 | $39.70 | $37.81 | 289,299 |
| 2017-05-18 | $38.90 | $39.08 | $38.65 | $38.90 | $37.05 | 496,847 |
| 2017-05-17 | $38.71 | $39.05 | $38.67 | $38.82 | $36.98 | 440,958 |
| 2017-05-16 | $39.20 | $39.43 | $38.49 | $38.76 | $36.92 | 680,644 |
| 2017-05-15 | $39.99 | $39.99 | $39.42 | $39.42 | $37.55 | 502,219 |
| 2017-05-12 | $40.22 | $40.38 | $39.90 | $40.00 | $38.10 | 408,143 |
| 2017-05-11 | $40.36 | $40.37 | $39.65 | $39.93 | $38.03 | 372,475 |
| 2017-05-10 | $39.95 | $40.58 | $39.50 | $40.42 | $38.50 | 224,431 |
| 2017-05-09 | $40.20 | $40.54 | $39.91 | $39.97 | $38.07 | 316,420 |
| 2017-05-08 | $40.50 | $40.90 | $39.76 | $40.05 | $38.15 | 407,574 |
| 2017-05-05 | $41.21 | $41.47 | $40.11 | $40.58 | $38.65 | 563,008 |
| 2017-05-04 | $41.91 | $41.91 | $41.07 | $41.17 | $39.21 | 387,065 |
| 2017-05-03 | $42.48 | $42.52 | $41.56 | $42.12 | $40.12 | 476,122 |
| 2017-05-02 | $42.00 | $42.27 | $41.67 | $42.19 | $40.19 | 289,506 |
| 2017-05-01 | $41.81 | $42.44 | $41.44 | $41.86 | $39.87 | 227,287 |
| 2017-04-28 | $42.50 | $42.50 | $41.39 | $41.50 | $39.53 | 397,887 |
| 2017-04-27 | $44.09 | $44.09 | $42.53 | $42.61 | $40.59 | 454,202 |
| 2017-04-26 | $44.06 | $44.44 | $43.61 | $43.98 | $41.89 | 365,763 |
| 2017-04-25 | $43.32 | $44.08 | $42.59 | $44.04 | $41.95 | 412,464 |
| 2017-04-24 | $44.11 | $44.50 | $42.60 | $43.18 | $41.13 | 583,841 |
| 2017-04-21 | $43.33 | $43.45 | $42.52 | $42.86 | $40.82 | 176,320 |
| 2017-04-20 | $43.24 | $43.53 | $42.96 | $43.33 | $41.27 | 127,567 |
| 2017-04-19 | $42.84 | $43.56 | $42.69 | $43.11 | $41.06 | 242,031 |
| 2017-04-18 | $42.54 | $43.04 | $42.50 | $42.86 | $40.82 | 172,362 |
| 2017-04-17 | $42.79 | $43.27 | $42.33 | $42.80 | $40.77 | 291,785 |
| 2017-04-13 | $43.50 | $43.68 | $42.56 | $42.95 | $40.91 | 216,570 |
| 2017-04-12 | $42.93 | $43.66 | $42.90 | $43.26 | $41.21 | 243,184 |
| 2017-04-11 | $42.27 | $43.19 | $42.18 | $42.91 | $40.87 | 336,718 |
| 2017-04-10 | $42.10 | $42.70 | $42.00 | $42.27 | $40.26 | 291,001 |
| 2017-04-07 | $42.19 | $42.51 | $42.03 | $42.08 | $40.08 | 339,150 |
| 2017-04-06 | $42.08 | $42.43 | $42.00 | $42.14 | $40.14 | 380,068 |
| 2017-04-05 | $42.43 | $42.76 | $41.98 | $42.15 | $40.15 | 373,011 |
| 2017-04-04 | $42.50 | $42.80 | $42.29 | $42.42 | $40.41 | 313,442 |
| 2017-04-03 | $43.27 | $43.60 | $42.56 | $42.56 | $40.54 | 390,502 |
| 2017-03-31 | $42.69 | $43.42 | $42.53 | $43.15 | $41.10 | 586,196 |
| 2017-03-30 | $42.75 | $42.91 | $42.04 | $42.76 | $40.73 | 466,277 |
| 2017-03-29 | $42.77 | $43.86 | $42.50 | $42.62 | $40.60 | 542,135 |
| 2017-03-28 | $43.00 | $43.15 | $42.37 | $42.79 | $40.52 | 445,862 |
| 2017-03-27 | $43.50 | $43.69 | $42.85 | $43.04 | $40.76 | 153,222 |
| 2017-03-24 | $42.27 | $43.98 | $42.27 | $43.51 | $41.20 | 284,911 |
| 2017-03-23 | $42.63 | $42.65 | $42.03 | $42.26 | $40.02 | 320,928 |
| 2017-03-22 | $43.25 | $43.41 | $41.91 | $42.63 | $40.37 | 681,976 |
| 2017-03-21 | $43.96 | $44.27 | $43.43 | $43.55 | $41.24 | 275,230 |
| 2017-03-20 | $44.41 | $44.66 | $43.95 | $43.98 | $41.65 | 301,464 |
| 2017-03-17 | $44.61 | $44.94 | $44.06 | $44.42 | $42.06 | 371,648 |
| 2017-03-16 | $44.65 | $44.93 | $44.31 | $44.63 | $42.26 | 221,520 |
| 2017-03-15 | $44.60 | $45.04 | $44.24 | $44.75 | $42.38 | 208,849 |
| 2017-03-14 | $44.54 | $44.74 | $44.32 | $44.55 | $42.19 | 205,795 |
| 2017-03-13 | $44.76 | $44.76 | $43.55 | $44.46 | $42.10 | 379,608 |
| 2017-03-10 | $45.47 | $45.56 | $44.45 | $44.84 | $42.46 | 407,317 |
| 2017-03-09 | $45.53 | $45.95 | $45.18 | $45.20 | $42.80 | 399,368 |
| 2017-03-08 | $45.60 | $45.64 | $45.08 | $45.39 | $42.98 | 329,556 |
| 2017-03-07 | $45.02 | $45.64 | $44.79 | $45.58 | $43.16 | 312,402 |
| 2017-03-06 | $45.45 | $45.45 | $44.74 | $45.18 | $42.78 | 235,585 |
| 2017-03-03 | $45.52 | $46.03 | $45.03 | $45.64 | $43.22 | 126,837 |
| 2017-03-02 | $46.13 | $46.13 | $44.67 | $45.54 | $43.12 | 655,421 |
| 2017-03-01 | $47.52 | $48.56 | $46.28 | $46.39 | $43.93 | 530,178 |
| 2017-02-28 | $47.21 | $47.33 | $46.45 | $46.48 | $44.01 | 531,583 |
| 2017-02-27 | $47.15 | $47.56 | $46.78 | $47.31 | $44.80 | 351,258 |
| 2017-02-24 | $46.13 | $47.28 | $45.51 | $47.22 | $44.71 | 426,889 |
| 2017-02-23 | $46.36 | $46.42 | $45.78 | $46.31 | $43.85 | 288,776 |
| 2017-02-22 | $45.51 | $46.06 | $45.28 | $46.04 | $43.60 | 267,061 |
| 2017-02-21 | $45.36 | $45.69 | $45.03 | $45.51 | $43.10 | 385,390 |
| 2017-02-17 | $44.88 | $45.36 | $44.63 | $45.32 | $42.92 | 611,405 |
| 2017-02-16 | $44.56 | $45.17 | $44.55 | $44.87 | $42.49 | 292,866 |
| 2017-02-15 | $44.19 | $44.52 | $43.65 | $44.49 | $42.13 | 197,043 |
| 2017-02-14 | $44.48 | $44.93 | $44.23 | $44.39 | $42.03 | 295,186 |
| 2017-02-13 | $44.44 | $44.73 | $43.96 | $44.61 | $42.24 | 438,626 |
| 2017-02-10 | $43.00 | $44.71 | $42.98 | $44.49 | $42.13 | 993,938 |
| 2017-02-09 | $41.90 | $43.30 | $41.76 | $42.48 | $40.23 | 387,809 |
| 2017-02-08 | $41.77 | $41.85 | $41.09 | $41.75 | $39.54 | 358,622 |
| 2017-02-07 | $42.46 | $42.76 | $41.74 | $41.75 | $39.54 | 335,790 |
| 2017-02-06 | $43.41 | $43.46 | $42.13 | $42.51 | $40.25 | 490,664 |
| 2017-02-03 | $42.08 | $43.69 | $42.03 | $43.51 | $41.20 | 285,782 |
| 2017-02-02 | $41.00 | $41.90 | $40.50 | $41.87 | $39.65 | 398,588 |
| 2017-02-01 | $41.07 | $41.47 | $40.35 | $40.78 | $38.62 | 472,414 |
| 2017-01-31 | $41.14 | $41.14 | $40.17 | $40.80 | $38.64 | 632,179 |
| 2017-01-30 | $42.41 | $42.56 | $40.27 | $40.87 | $38.70 | 994,490 |
| 2017-01-27 | $44.01 | $44.11 | $42.09 | $42.48 | $40.23 | 530,982 |
| 2017-01-26 | $43.51 | $44.23 | $43.31 | $44.03 | $41.69 | 416,855 |
| 2017-01-25 | $43.36 | $43.84 | $43.13 | $43.69 | $41.37 | 263,458 |
| 2017-01-24 | $42.53 | $43.61 | $42.40 | $43.25 | $40.96 | 298,507 |
| 2017-01-23 | $42.53 | $42.74 | $42.13 | $42.65 | $40.39 | 289,358 |
| 2017-01-20 | $42.19 | $42.73 | $42.19 | $42.35 | $40.10 | 306,923 |
| 2017-01-19 | $42.94 | $43.58 | $42.09 | $42.16 | $39.92 | 367,806 |
| 2017-01-18 | $42.95 | $44.04 | $42.75 | $42.88 | $40.61 | 499,762 |
| 2017-01-17 | $39.90 | $43.12 | $39.90 | $42.81 | $40.54 | 748,335 |
| 2017-01-13 | $39.94 | $40.05 | $39.60 | $39.80 | $37.69 | 288,558 |
| 2017-01-12 | $40.31 | $40.31 | $39.84 | $39.91 | $37.79 | 276,112 |
| 2017-01-11 | $40.01 | $40.37 | $39.93 | $40.09 | $37.96 | 321,092 |
| 2017-01-10 | $40.87 | $40.87 | $39.88 | $40.01 | $37.89 | 557,373 |
| 2017-01-09 | $42.25 | $42.25 | $41.01 | $41.11 | $38.93 | 435,294 |
| 2017-01-06 | $42.41 | $42.84 | $41.54 | $42.13 | $39.89 | 510,995 |
| 2017-01-05 | $42.29 | $42.73 | $41.54 | $41.95 | $39.72 | 473,787 |
| 2017-01-04 | $41.40 | $42.87 | $41.00 | $42.55 | $40.29 | 362,467 |
| 2017-01-03 | $43.00 | $43.06 | $41.19 | $41.41 | $39.21 | 546,915 |
| 2016-12-30 | $42.63 | $42.96 | $42.22 | $42.71 | $40.44 | 372,258 |
| 2016-12-29 | $42.75 | $43.65 | $42.08 | $42.48 | $40.23 | 426,660 |
| 2016-12-28 | $43.30 | $43.58 | $42.50 | $42.60 | $40.34 | 334,241 |
| 2016-12-27 | $44.40 | $44.60 | $42.68 | $43.55 | $41.00 | 735,833 |
| 2016-12-23 | $45.05 | $45.33 | $44.31 | $44.39 | $41.79 | 431,421 |
| 2016-12-22 | $46.01 | $46.17 | $44.80 | $45.24 | $42.59 | 316,826 |
| 2016-12-21 | $45.91 | $46.75 | $45.89 | $46.05 | $43.35 | 287,755 |
| 2016-12-20 | $45.79 | $46.21 | $45.60 | $45.90 | $43.21 | 198,107 |
| 2016-12-19 | $45.00 | $46.30 | $44.88 | $45.84 | $43.15 | 279,755 |
| 2016-12-16 | $44.77 | $45.88 | $44.21 | $44.70 | $42.08 | 546,072 |
| 2016-12-15 | $45.00 | $45.90 | $44.49 | $44.54 | $41.93 | 185,697 |
| 2016-12-14 | $45.92 | $46.13 | $45.00 | $45.09 | $42.45 | 168,407 |
| 2016-12-13 | $45.60 | $46.23 | $45.10 | $45.91 | $43.22 | 153,344 |
| 2016-12-12 | $45.65 | $45.87 | $45.05 | $45.72 | $43.04 | 266,958 |
| 2016-12-09 | $47.27 | $47.70 | $45.56 | $45.64 | $42.97 | 290,563 |
| 2016-12-08 | $47.96 | $48.05 | $47.18 | $47.43 | $44.65 | 210,810 |
| 2016-12-07 | $47.35 | $48.01 | $47.13 | $47.74 | $44.94 | 190,790 |
| 2016-12-06 | $47.95 | $48.48 | $47.43 | $47.56 | $44.77 | 201,660 |
| 2016-12-05 | $47.60 | $48.42 | $46.76 | $48.14 | $45.32 | 276,709 |
| 2016-12-02 | $47.87 | $48.34 | $47.47 | $48.10 | $45.28 | 169,333 |
| 2016-12-01 | $47.39 | $48.66 | $47.34 | $47.71 | $44.92 | 196,945 |
| 2016-11-30 | $47.66 | $48.23 | $46.49 | $47.64 | $44.85 | 167,164 |
| 2016-11-29 | $46.98 | $47.81 | $46.98 | $47.67 | $44.88 | 92,510 |
| 2016-11-28 | $47.50 | $47.77 | $46.90 | $46.94 | $44.19 | 143,177 |
| 2016-11-25 | $47.36 | $48.43 | $47.06 | $47.72 | $44.92 | 52,560 |
| 2016-11-23 | $48.62 | $48.70 | $47.06 | $47.60 | $44.81 | 158,031 |
| 2016-11-22 | $49.07 | $49.07 | $48.01 | $48.78 | $45.92 | 112,672 |
| 2016-11-21 | $48.36 | $49.15 | $48.08 | $48.59 | $45.74 | 235,663 |
| 2016-11-18 | $48.37 | $48.89 | $47.81 | $48.35 | $45.52 | 190,938 |
| 2016-11-17 | $48.45 | $49.25 | $48.21 | $48.26 | $45.43 | 224,917 |
| 2016-11-16 | $48.70 | $48.70 | $47.60 | $48.29 | $45.46 | 224,836 |
| 2016-11-15 | $47.92 | $49.19 | $47.48 | $48.84 | $45.98 | 212,897 |
| 2016-11-14 | $46.73 | $47.75 | $46.44 | $47.69 | $44.90 | 198,150 |
| 2016-11-11 | $45.30 | $47.05 | $44.84 | $46.52 | $43.79 | 315,658 |
| 2016-11-10 | $44.56 | $46.07 | $43.99 | $45.20 | $42.55 | 554,668 |
| 2016-11-09 | $43.20 | $44.85 | $43.00 | $44.50 | $41.89 | 275,424 |
| 2016-11-08 | $44.58 | $44.59 | $43.43 | $44.10 | $41.52 | 517,421 |
| 2016-11-07 | $45.09 | $45.48 | $44.44 | $44.57 | $41.96 | 205,482 |
| 2016-11-04 | $44.00 | $45.20 | $42.54 | $44.31 | $41.71 | 492,503 |
| 2016-11-03 | $44.26 | $44.39 | $43.61 | $43.67 | $41.11 | 155,492 |
| 2016-11-02 | $44.58 | $44.78 | $43.90 | $44.14 | $41.55 | 210,938 |
| 2016-11-01 | $45.61 | $45.63 | $44.70 | $44.82 | $42.19 | 273,647 |
| 2016-10-31 | $45.39 | $45.87 | $45.00 | $45.55 | $42.88 | 216,743 |
| 2016-10-28 | $45.13 | $45.89 | $45.01 | $45.09 | $42.45 | 234,593 |
| 2016-10-27 | $46.05 | $46.13 | $45.00 | $45.03 | $42.39 | 306,511 |
| 2016-10-26 | $46.16 | $46.20 | $45.28 | $45.89 | $43.20 | 242,045 |
| 2016-10-25 | $47.05 | $47.05 | $46.01 | $46.18 | $43.47 | 132,005 |
| 2016-10-24 | $47.00 | $47.56 | $46.66 | $46.99 | $44.24 | 105,827 |
| 2016-10-21 | $46.54 | $47.12 | $46.50 | $46.73 | $43.99 | 146,272 |
| 2016-10-20 | $46.10 | $47.27 | $45.19 | $47.14 | $44.38 | 264,145 |
| 2016-10-19 | $46.47 | $46.88 | $45.81 | $46.10 | $43.40 | 110,023 |
| 2016-10-18 | $46.38 | $47.06 | $45.69 | $46.47 | $43.75 | 229,299 |
| 2016-10-17 | $46.68 | $47.04 | $45.99 | $46.07 | $43.37 | 177,400 |
| 2016-10-14 | $48.19 | $48.19 | $46.38 | $46.66 | $43.93 | 489,472 |
| 2016-10-13 | $48.94 | $49.28 | $47.95 | $48.10 | $45.28 | 391,220 |
| 2016-10-12 | $48.95 | $49.28 | $48.61 | $48.69 | $45.84 | 263,148 |
| 2016-10-11 | $48.95 | $48.95 | $48.25 | $48.77 | $45.91 | 167,639 |
| 2016-10-10 | $48.86 | $49.60 | $48.76 | $49.01 | $46.14 | 142,529 |
| 2016-10-07 | $49.74 | $50.06 | $48.71 | $48.87 | $46.01 | 163,797 |
| 2016-10-06 | $49.76 | $49.76 | $49.25 | $49.55 | $46.65 | 134,383 |
| 2016-10-05 | $50.74 | $50.80 | $49.66 | $49.84 | $46.92 | 285,620 |
| 2016-10-04 | $50.41 | $50.80 | $49.92 | $50.76 | $47.79 | 316,609 |
| 2016-10-03 | $50.43 | $50.98 | $50.38 | $50.54 | $47.58 | 263,249 |
| 2016-09-30 | $51.24 | $51.69 | $50.52 | $50.68 | $47.71 | 201,568 |
| 2016-09-29 | $50.91 | $51.70 | $50.75 | $51.37 | $48.36 | 359,846 |
| 2016-09-28 | $50.93 | $51.42 | $50.76 | $51.31 | $48.30 | 190,623 |
| 2016-09-27 | $51.13 | $51.88 | $51.03 | $51.20 | $47.97 | 323,647 |
| 2016-09-26 | $50.80 | $51.09 | $49.62 | $50.97 | $47.75 | 232,696 |
| 2016-09-23 | $49.86 | $51.36 | $49.48 | $50.76 | $47.55 | 417,143 |
| 2016-09-22 | $50.18 | $50.75 | $49.60 | $49.75 | $46.61 | 319,043 |
| 2016-09-21 | $48.09 | $49.83 | $47.95 | $49.71 | $46.57 | 421,280 |
| 2016-09-20 | $48.00 | $48.40 | $47.59 | $47.86 | $44.84 | 231,952 |
| 2016-09-19 | $47.03 | $48.39 | $47.03 | $47.99 | $44.96 | 289,043 |
| 2016-09-16 | $46.75 | $47.65 | $46.00 | $47.01 | $44.04 | 1,161,025 |
| 2016-09-15 | $47.13 | $47.44 | $46.61 | $46.81 | $43.85 | 246,213 |
| 2016-09-14 | $47.65 | $48.16 | $47.13 | $47.13 | $44.15 | 279,045 |
| 2016-09-13 | $48.85 | $49.46 | $47.50 | $47.52 | $44.52 | 354,409 |
| 2016-09-12 | $47.99 | $50.08 | $47.83 | $49.40 | $46.28 | 428,021 |
| 2016-09-09 | $48.68 | $49.14 | $48.20 | $48.23 | $45.18 | 397,065 |
| 2016-09-08 | $48.92 | $49.29 | $48.42 | $49.23 | $46.12 | 191,895 |
| 2016-09-07 | $48.78 | $50.38 | $48.33 | $49.15 | $46.05 | 515,024 |
| 2016-09-06 | $46.62 | $48.58 | $46.62 | $48.28 | $45.23 | 773,390 |
| 2016-09-02 | $44.94 | $45.69 | $44.65 | $44.90 | $42.06 | 145,465 |
| 2016-09-01 | $44.77 | $44.85 | $44.51 | $44.70 | $41.88 | 226,418 |
| 2016-08-31 | $45.26 | $45.28 | $44.50 | $44.50 | $41.69 | 271,809 |
| 2016-08-30 | $45.31 | $45.35 | $44.51 | $45.22 | $42.36 | 271,483 |
| 2016-08-29 | $44.59 | $45.39 | $44.59 | $45.20 | $42.35 | 178,695 |
| 2016-08-26 | $46.05 | $46.24 | $44.47 | $44.59 | $41.77 | 445,908 |
| 2016-08-25 | $45.90 | $46.46 | $45.79 | $46.24 | $43.32 | 171,082 |
| 2016-08-24 | $46.52 | $46.60 | $45.96 | $46.01 | $43.10 | 144,130 |
| 2016-08-23 | $46.67 | $47.07 | $46.36 | $46.38 | $43.45 | 128,424 |
| 2016-08-22 | $46.45 | $47.74 | $46.36 | $46.67 | $43.72 | 161,254 |
| 2016-08-19 | $46.84 | $46.94 | $45.83 | $46.50 | $43.56 | 138,236 |
| 2016-08-18 | $47.34 | $48.10 | $46.40 | $46.85 | $43.89 | 172,876 |
| 2016-08-17 | $46.76 | $47.44 | $46.21 | $47.29 | $44.30 | 118,561 |
| 2016-08-16 | $47.31 | $47.38 | $46.69 | $46.71 | $43.76 | 94,375 |
| 2016-08-15 | $47.01 | $48.50 | $46.88 | $47.31 | $44.32 | 136,963 |
| 2016-08-12 | $47.61 | $47.65 | $46.52 | $47.09 | $44.12 | 196,531 |
| 2016-08-11 | $49.62 | $49.62 | $47.65 | $47.71 | $44.70 | 216,547 |
| 2016-08-10 | $49.43 | $50.52 | $49.43 | $49.65 | $46.51 | 135,509 |
| 2016-08-09 | $49.70 | $49.88 | $49.11 | $49.53 | $46.40 | 119,413 |
| 2016-08-08 | $47.86 | $49.68 | $47.86 | $49.37 | $46.25 | 173,278 |
| 2016-08-05 | $48.43 | $48.43 | $47.59 | $47.84 | $44.82 | 158,602 |
| 2016-08-04 | $48.61 | $48.81 | $47.29 | $48.15 | $45.11 | 195,652 |
| 2016-08-03 | $49.09 | $49.70 | $48.31 | $48.41 | $45.35 | 136,228 |
| 2016-08-02 | $50.80 | $50.99 | $49.11 | $49.31 | $46.20 | 144,926 |
| 2016-08-01 | $50.08 | $51.05 | $49.99 | $50.78 | $47.57 | 243,981 |
| 2016-07-29 | $49.46 | $51.07 | $49.46 | $50.06 | $46.90 | 149,657 |
| 2016-07-28 | $49.21 | $49.50 | $49.00 | $49.45 | $46.33 | 130,692 |
| 2016-07-27 | $49.75 | $50.18 | $48.96 | $49.26 | $46.15 | 89,685 |
| 2016-07-26 | $50.59 | $50.86 | $49.79 | $49.90 | $46.75 | 92,193 |
| 2016-07-25 | $50.72 | $51.35 | $50.43 | $50.53 | $47.34 | 114,310 |
| 2016-07-22 | $49.98 | $51.03 | $49.93 | $50.73 | $47.53 | 243,317 |
| 2016-07-21 | $49.39 | $50.32 | $49.39 | $49.84 | $46.69 | 153,483 |
| 2016-07-20 | $48.79 | $49.97 | $48.42 | $49.61 | $46.48 | 179,238 |
| 2016-07-19 | $48.76 | $48.82 | $48.50 | $48.68 | $45.61 | 90,269 |
| 2016-07-18 | $48.86 | $49.06 | $48.47 | $48.76 | $45.68 | 144,471 |
| 2016-07-15 | $49.06 | $49.06 | $48.44 | $48.86 | $45.77 | 59,740 |
| 2016-07-14 | $48.88 | $49.26 | $48.60 | $48.81 | $45.73 | 43,590 |
| 2016-07-13 | $49.18 | $49.18 | $48.02 | $48.72 | $45.64 | 156,276 |
| 2016-07-12 | $48.98 | $49.31 | $48.45 | $48.86 | $45.77 | 203,348 |
| 2016-07-11 | $48.63 | $48.87 | $48.09 | $48.86 | $45.77 | 218,982 |
| 2016-07-08 | $47.77 | $48.71 | $47.52 | $48.52 | $45.46 | 150,038 |
| 2016-07-07 | $47.67 | $48.00 | $47.18 | $47.47 | $44.47 | 163,261 |
| 2016-07-06 | $48.21 | $48.58 | $47.74 | $47.87 | $44.85 | 185,886 |
| 2016-07-05 | $48.89 | $49.17 | $48.44 | $48.53 | $45.47 | 321,087 |
| 2016-07-01 | $49.89 | $50.21 | $48.60 | $49.19 | $46.08 | 236,168 |
| 2016-06-30 | $48.69 | $50.18 | $48.51 | $49.84 | $46.69 | 423,782 |
| 2016-06-29 | $47.08 | $48.57 | $47.08 | $48.45 | $45.39 | 323,551 |
| 2016-06-28 | $47.16 | $47.70 | $46.64 | $46.91 | $43.95 | 385,728 |
| 2016-06-27 | $48.50 | $49.55 | $46.60 | $46.83 | $43.64 | 598,077 |
| 2016-06-24 | $49.70 | $50.28 | $48.05 | $48.27 | $44.98 | 2,860,670 |
| 2016-06-23 | $51.25 | $51.99 | $50.47 | $50.83 | $47.37 | 483,990 |
| 2016-06-22 | $51.00 | $51.40 | $50.43 | $51.04 | $47.56 | 286,330 |
| 2016-06-21 | $51.00 | $51.70 | $50.70 | $51.04 | $47.56 | 423,537 |
| 2016-06-20 | $50.34 | $51.75 | $50.04 | $50.84 | $47.38 | 381,747 |
| 2016-06-17 | $50.38 | $51.04 | $49.63 | $50.03 | $46.62 | 1,454,179 |
| 2016-06-16 | $49.26 | $50.43 | $49.13 | $49.99 | $46.59 | 337,444 |
| 2016-06-15 | $48.86 | $50.15 | $48.86 | $50.14 | $46.73 | 334,216 |
| 2016-06-14 | $48.84 | $49.31 | $48.43 | $48.90 | $45.57 | 378,445 |
| 2016-06-13 | $49.62 | $49.98 | $48.88 | $49.02 | $45.68 | 761,726 |
| 2016-06-10 | $49.00 | $49.27 | $48.80 | $48.97 | $45.63 | 287,188 |
| 2016-06-09 | $49.51 | $49.85 | $49.22 | $49.23 | $45.88 | 157,492 |
| 2016-06-08 | $49.50 | $49.99 | $48.85 | $49.62 | $46.24 | 171,915 |
| 2016-06-07 | $49.03 | $50.00 | $49.03 | $49.38 | $46.02 | 163,782 |
| 2016-06-06 | $48.90 | $49.66 | $48.90 | $49.03 | $45.69 | 279,461 |
| 2016-06-03 | $47.67 | $49.14 | $47.67 | $48.88 | $45.55 | 326,187 |
| 2016-06-02 | $46.43 | $48.22 | $46.37 | $47.91 | $44.65 | 283,819 |
| 2016-06-01 | $46.80 | $47.00 | $46.42 | $46.60 | $43.43 | 283,831 |
| 2016-05-31 | $45.27 | $46.60 | $45.19 | $46.21 | $43.06 | 445,898 |
| 2016-05-27 | $44.84 | $46.10 | $44.84 | $45.14 | $42.07 | 385,677 |
| 2016-05-26 | $43.81 | $45.09 | $43.77 | $44.87 | $41.81 | 331,130 |
| 2016-05-25 | $44.10 | $44.10 | $43.30 | $43.79 | $40.81 | 424,356 |
| 2016-05-24 | $43.91 | $44.44 | $43.66 | $44.21 | $41.20 | 194,873 |
| 2016-05-23 | $43.88 | $44.69 | $43.71 | $43.92 | $40.93 | 302,506 |
| 2016-05-20 | $43.16 | $44.35 | $42.47 | $43.89 | $40.90 | 727,992 |
| 2016-05-19 | $43.75 | $43.80 | $42.47 | $42.91 | $39.99 | 802,622 |
| 2016-05-18 | $45.01 | $45.24 | $43.53 | $43.75 | $40.77 | 443,934 |
| 2016-05-17 | $46.10 | $46.39 | $44.81 | $44.96 | $41.90 | 452,997 |
| 2016-05-16 | $46.10 | $46.76 | $45.73 | $46.07 | $42.93 | 268,745 |
| 2016-05-13 | $48.23 | $48.35 | $45.00 | $46.07 | $42.93 | 736,212 |
| 2016-05-12 | $51.55 | $51.55 | $47.36 | $48.17 | $44.89 | 767,499 |
| 2016-05-11 | $52.89 | $52.89 | $51.22 | $51.38 | $47.88 | 197,128 |
| 2016-05-10 | $53.71 | $53.79 | $51.99 | $52.94 | $49.33 | 268,320 |
| 2016-05-09 | $53.05 | $54.01 | $53.05 | $53.40 | $49.76 | 170,744 |
| 2016-05-06 | $53.00 | $54.05 | $51.78 | $53.25 | $49.62 | 298,044 |
| 2016-05-05 | $53.98 | $54.40 | $52.68 | $52.70 | $49.11 | 224,712 |
| 2016-05-04 | $53.77 | $54.61 | $53.66 | $54.04 | $50.36 | 164,147 |
| 2016-05-03 | $54.70 | $54.90 | $53.82 | $54.00 | $50.32 | 232,890 |
| 2016-05-02 | $53.65 | $54.93 | $53.57 | $54.67 | $50.95 | 184,463 |
| 2016-04-29 | $53.50 | $53.60 | $53.14 | $53.37 | $49.74 | 90,860 |
| 2016-04-28 | $53.08 | $53.65 | $52.93 | $53.54 | $49.89 | 95,612 |
| 2016-04-27 | $53.41 | $53.60 | $52.94 | $53.47 | $49.83 | 99,919 |
| 2016-04-26 | $53.01 | $53.41 | $52.78 | $53.25 | $49.62 | 108,799 |
| 2016-04-25 | $53.32 | $53.96 | $52.78 | $53.06 | $49.45 | 174,489 |
| 2016-04-22 | $53.80 | $54.22 | $52.64 | $53.40 | $49.76 | 193,723 |
| 2016-04-21 | $52.65 | $53.60 | $52.32 | $53.43 | $49.79 | 207,613 |
| 2016-04-20 | $53.47 | $54.90 | $52.64 | $52.70 | $49.11 | 231,333 |
| 2016-04-19 | $54.97 | $54.99 | $52.49 | $53.60 | $49.95 | 489,790 |
| 2016-04-18 | $56.50 | $56.72 | $55.20 | $55.24 | $51.48 | 198,428 |
| 2016-04-15 | $55.82 | $57.31 | $55.82 | $56.47 | $52.62 | 302,436 |
| 2016-04-14 | $54.26 | $55.93 | $54.10 | $55.82 | $52.02 | 261,855 |
| 2016-04-13 | $53.97 | $54.52 | $52.89 | $54.24 | $50.55 | 252,668 |
| 2016-04-12 | $53.30 | $55.42 | $53.16 | $53.98 | $50.30 | 302,548 |
| 2016-04-11 | $53.32 | $53.83 | $52.72 | $52.85 | $49.25 | 248,986 |
| 2016-04-08 | $52.67 | $53.19 | $52.23 | $53.04 | $49.43 | 313,318 |
| 2016-04-07 | $51.87 | $52.71 | $51.35 | $52.50 | $48.92 | 620,413 |
| 2016-04-06 | $51.00 | $52.03 | $51.00 | $51.91 | $48.37 | 328,149 |
| 2016-04-05 | $50.93 | $51.82 | $50.68 | $51.24 | $47.75 | 231,514 |
| 2016-04-04 | $50.90 | $51.73 | $50.53 | $51.35 | $47.85 | 372,829 |
| 2016-04-01 | $49.78 | $51.33 | $49.63 | $50.75 | $47.29 | 169,158 |
| 2016-03-31 | $51.29 | $51.49 | $49.08 | $49.97 | $46.57 | 406,682 |
| 2016-03-30 | $51.24 | $51.50 | $50.47 | $51.19 | $47.70 | 444,671 |
| 2016-03-29 | $48.70 | $50.94 | $48.70 | $50.94 | $47.47 | 442,683 |
| 2016-03-28 | $49.00 | $49.41 | $48.54 | $48.97 | $45.41 | 356,157 |
| 2016-03-24 | $47.14 | $49.24 | $46.78 | $48.92 | $45.37 | 427,983 |
| 2016-03-23 | $46.43 | $47.48 | $46.18 | $47.33 | $43.89 | 260,349 |
| 2016-03-22 | $46.78 | $47.02 | $45.93 | $46.55 | $43.17 | 140,006 |
| 2016-03-21 | $46.60 | $47.20 | $46.46 | $47.00 | $43.59 | 172,339 |
| 2016-03-18 | $45.63 | $46.75 | $45.25 | $46.48 | $43.10 | 380,084 |
| 2016-03-17 | $43.90 | $45.38 | $43.48 | $45.21 | $41.93 | 293,935 |
| 2016-03-16 | $43.01 | $44.00 | $42.89 | $43.60 | $40.43 | 137,942 |
| 2016-03-15 | $43.75 | $44.68 | $42.87 | $43.03 | $39.90 | 377,078 |
| 2016-03-14 | $42.64 | $44.13 | $42.64 | $43.94 | $40.75 | 424,457 |
| 2016-03-11 | $40.77 | $42.95 | $40.50 | $42.75 | $39.64 | 840,021 |
| 2016-03-10 | $40.82 | $40.82 | $40.06 | $40.47 | $37.53 | 150,831 |
| 2016-03-09 | $40.34 | $40.92 | $40.01 | $40.64 | $37.69 | 283,674 |
| 2016-03-08 | $40.98 | $40.98 | $39.76 | $40.14 | $37.22 | 301,559 |
| 2016-03-07 | $42.15 | $42.26 | $40.85 | $40.99 | $38.01 | 423,896 |
| 2016-03-04 | $42.16 | $42.95 | $41.96 | $42.63 | $39.53 | 270,155 |
| 2016-03-03 | $41.67 | $42.51 | $41.43 | $42.35 | $39.27 | 320,019 |
| 2016-03-02 | $41.75 | $42.00 | $41.45 | $41.53 | $38.51 | 185,807 |
| 2016-03-01 | $41.44 | $42.32 | $41.05 | $41.80 | $38.76 | 286,417 |
| 2016-02-29 | $42.75 | $42.79 | $41.05 | $41.36 | $38.35 | 222,613 |
| 2016-02-26 | $42.25 | $42.89 | $42.09 | $42.75 | $39.64 | 234,503 |
| 2016-02-25 | $42.21 | $42.48 | $41.76 | $42.05 | $38.99 | 196,184 |
| 2016-02-24 | $41.04 | $42.56 | $40.89 | $42.16 | $39.10 | 247,759 |
| 2016-02-23 | $41.14 | $41.57 | $40.83 | $41.31 | $38.31 | 119,632 |
| 2016-02-22 | $41.30 | $41.50 | $41.05 | $41.25 | $38.25 | 86,729 |
| 2016-02-19 | $41.27 | $41.75 | $40.50 | $41.10 | $38.11 | 236,060 |
| 2016-02-18 | $41.69 | $41.98 | $41.15 | $41.29 | $38.29 | 316,856 |
| 2016-02-17 | $40.13 | $42.41 | $40.13 | $41.47 | $38.46 | 557,382 |
| 2016-02-16 | $39.28 | $40.10 | $39.03 | $39.72 | $36.83 | 186,249 |
| 2016-02-12 | $38.91 | $39.74 | $38.67 | $39.00 | $36.17 | 342,432 |
| 2016-02-11 | $37.09 | $39.02 | $36.28 | $38.98 | $36.15 | 245,582 |
| 2016-02-10 | $38.96 | $39.94 | $37.03 | $37.51 | $34.78 | 285,868 |
| 2016-02-09 | $39.38 | $39.54 | $37.80 | $38.87 | $36.05 | 681,582 |
| 2016-02-08 | $40.22 | $40.50 | $39.00 | $39.61 | $36.73 | 198,582 |
| 2016-02-05 | $40.30 | $41.17 | $39.64 | $40.51 | $37.57 | 248,975 |
| 2016-02-04 | $38.79 | $40.40 | $38.60 | $40.30 | $37.37 | 155,762 |
| 2016-02-03 | $39.00 | $39.39 | $37.92 | $38.98 | $36.15 | 127,543 |
| 2016-02-02 | $39.19 | $39.19 | $38.50 | $38.82 | $36.00 | 66,249 |
| 2016-02-01 | $38.78 | $39.74 | $38.33 | $39.40 | $36.54 | 98,878 |
| 2016-01-29 | $38.99 | $39.50 | $38.69 | $38.99 | $36.16 | 198,732 |
| 2016-01-28 | $39.21 | $39.33 | $38.22 | $38.48 | $35.68 | 142,432 |
| 2016-01-27 | $39.26 | $39.50 | $38.75 | $39.00 | $36.17 | 132,534 |
| 2016-01-26 | $39.30 | $39.53 | $39.10 | $39.40 | $36.54 | 120,958 |
| 2016-01-25 | $39.28 | $39.28 | $38.50 | $39.17 | $36.32 | 124,782 |
| 2016-01-22 | $39.27 | $39.88 | $39.16 | $39.35 | $36.49 | 105,635 |
| 2016-01-21 | $38.36 | $39.46 | $38.26 | $38.88 | $36.05 | 98,560 |
| 2016-01-20 | $37.70 | $38.50 | $37.03 | $38.19 | $35.42 | 231,677 |
| 2016-01-19 | $37.77 | $38.41 | $37.75 | $38.02 | $35.26 | 192,647 |
| 2016-01-15 | $37.50 | $37.98 | $37.03 | $37.54 | $34.81 | 143,520 |
| 2016-01-14 | $38.08 | $38.41 | $37.69 | $37.90 | $35.15 | 120,692 |
| 2016-01-13 | $38.55 | $39.03 | $37.51 | $37.86 | $35.11 | 172,190 |
| 2016-01-12 | $39.69 | $39.89 | $38.01 | $38.42 | $35.63 | 192,623 |
| 2016-01-11 | $40.00 | $40.01 | $39.26 | $39.41 | $36.55 | 192,113 |
| 2016-01-08 | $39.86 | $40.23 | $39.86 | $39.96 | $37.06 | 187,463 |
| 2016-01-07 | $40.15 | $40.52 | $39.55 | $39.90 | $37.00 | 257,428 |
| 2016-01-06 | $40.01 | $40.64 | $40.00 | $40.49 | $37.55 | 205,341 |
| 2016-01-05 | $39.99 | $40.90 | $39.75 | $40.38 | $37.45 | 108,124 |
| 2016-01-04 | $39.80 | $40.37 | $39.50 | $39.75 | $36.86 | 150,631 |
| 2015-12-31 | $39.54 | $40.35 | $39.36 | $40.22 | $37.30 | 86,366 |
| 2015-12-30 | $40.69 | $40.81 | $39.24 | $39.49 | $36.62 | 173,323 |
| 2015-12-29 | $40.17 | $40.81 | $40.07 | $40.71 | $37.75 | 138,948 |
| 2015-12-28 | $41.18 | $41.31 | $40.05 | $40.67 | $37.26 | 256,763 |
| 2015-12-24 | $41.48 | $41.65 | $41.07 | $41.18 | $37.72 | 101,303 |
| 2015-12-23 | $41.27 | $41.78 | $40.66 | $41.13 | $37.68 | 340,051 |
| 2015-12-22 | $41.00 | $41.82 | $40.79 | $40.95 | $37.51 | 433,740 |
| 2015-12-21 | $40.67 | $41.00 | $40.45 | $40.98 | $37.54 | 300,689 |
| 2015-12-18 | $41.00 | $41.07 | $39.76 | $40.57 | $37.17 | 498,565 |
| 2015-12-17 | $40.87 | $41.50 | $40.59 | $41.00 | $37.56 | 290,471 |
| 2015-12-16 | $41.30 | $41.75 | $40.90 | $40.93 | $37.50 | 313,205 |
| 2015-12-15 | $41.24 | $41.88 | $41.00 | $41.07 | $37.62 | 184,150 |
| 2015-12-14 | $41.25 | $41.70 | $40.89 | $41.18 | $37.72 | 259,765 |
| 2015-12-11 | $41.37 | $42.00 | $40.63 | $41.24 | $37.78 | 583,347 |
| 2015-12-10 | $38.50 | $42.33 | $38.49 | $41.09 | $37.64 | 1,492,627 |
| 2015-12-09 | $34.35 | $35.29 | $34.24 | $35.23 | $32.27 | 142,917 |
| 2015-12-08 | $34.51 | $34.82 | $34.33 | $34.51 | $31.61 | 189,178 |
| 2015-12-07 | $34.95 | $35.11 | $34.49 | $34.65 | $31.74 | 158,379 |
| 2015-12-04 | $35.26 | $35.26 | $34.24 | $34.96 | $32.03 | 1,065,469 |
| 2015-12-03 | $36.03 | $36.49 | $35.01 | $35.05 | $32.11 | 613,902 |
| 2015-12-02 | $36.28 | $36.43 | $35.78 | $36.05 | $33.03 | 338,692 |
| 2015-12-01 | $36.57 | $36.60 | $36.07 | $36.29 | $33.24 | 452,614 |
| 2015-11-30 | $36.27 | $36.58 | $35.81 | $36.50 | $33.44 | 2,230,999 |
| 2015-11-27 | $35.87 | $36.71 | $35.87 | $36.20 | $33.16 | 85,018 |
| 2015-11-25 | $35.47 | $36.00 | $35.47 | $35.68 | $32.69 | 88,717 |
| 2015-11-24 | $34.40 | $35.61 | $34.12 | $35.39 | $32.42 | 252,312 |
| 2015-11-23 | $33.84 | $34.71 | $33.59 | $34.35 | $31.47 | 210,007 |
| 2015-11-20 | $34.64 | $34.87 | $33.34 | $33.84 | $31.00 | 179,346 |
| 2015-11-19 | $34.26 | $34.73 | $33.51 | $34.50 | $31.61 | 295,312 |
| 2015-11-18 | $35.18 | $35.74 | $33.88 | $34.17 | $31.30 | 516,893 |
| 2015-11-17 | $35.49 | $36.25 | $34.86 | $35.00 | $32.06 | 236,819 |
| 2015-11-16 | $35.84 | $35.91 | $34.75 | $35.41 | $32.44 | 311,461 |
| 2015-11-13 | $37.03 | $37.03 | $35.25 | $35.78 | $32.78 | 369,549 |
| 2015-11-12 | $37.70 | $38.23 | $36.92 | $36.92 | $33.82 | 97,241 |
| 2015-11-11 | $38.08 | $38.22 | $37.63 | $37.72 | $34.55 | 64,683 |
| 2015-11-10 | $37.99 | $38.74 | $37.77 | $37.77 | $34.60 | 123,615 |
| 2015-11-09 | $39.01 | $39.04 | $37.35 | $37.80 | $34.63 | 293,325 |
| 2015-11-06 | $41.31 | $42.00 | $38.88 | $38.93 | $35.66 | 331,281 |
| 2015-11-05 | $41.92 | $42.12 | $41.02 | $41.10 | $37.65 | 54,668 |
| 2015-11-04 | $42.44 | $42.67 | $41.60 | $41.79 | $38.28 | 42,760 |
| 2015-11-03 | $42.33 | $42.68 | $42.00 | $42.50 | $38.93 | 78,767 |
| 2015-11-02 | $42.15 | $43.23 | $42.10 | $42.49 | $38.92 | 114,842 |
| 2015-10-30 | $41.90 | $42.62 | $41.83 | $42.13 | $38.59 | 111,848 |
| 2015-10-29 | $41.41 | $42.11 | $41.41 | $41.90 | $38.38 | 145,060 |
| 2015-10-28 | $40.96 | $41.95 | $40.89 | $41.45 | $37.97 | 205,899 |
| 2015-10-27 | $40.78 | $41.05 | $40.38 | $40.96 | $37.52 | 138,219 |
| 2015-10-26 | $40.11 | $40.76 | $40.11 | $40.75 | $37.33 | 71,555 |
| 2015-10-23 | $39.95 | $40.40 | $39.54 | $40.16 | $36.79 | 89,231 |
| 2015-10-22 | $39.44 | $41.00 | $39.44 | $40.25 | $36.87 | 141,079 |
| 2015-10-21 | $39.88 | $40.09 | $39.53 | $40.00 | $36.64 | 167,489 |
| 2015-10-20 | $39.27 | $40.66 | $38.41 | $39.75 | $36.41 | 174,493 |
| 2015-10-19 | $39.40 | $40.49 | $38.96 | $39.14 | $35.86 | 101,375 |
| 2015-10-16 | $39.69 | $40.23 | $39.02 | $39.43 | $36.12 | 74,208 |
| 2015-10-15 | $38.84 | $39.79 | $38.72 | $39.75 | $36.41 | 46,924 |
| 2015-10-14 | $39.12 | $39.65 | $38.29 | $38.64 | $35.40 | 84,301 |
| 2015-10-13 | $39.65 | $39.87 | $38.91 | $38.96 | $35.69 | 119,277 |
| 2015-10-12 | $39.26 | $39.80 | $39.20 | $39.72 | $36.39 | 78,258 |
| 2015-10-09 | $39.21 | $39.50 | $39.01 | $39.15 | $35.86 | 116,518 |
| 2015-10-08 | $38.74 | $39.30 | $38.18 | $39.22 | $35.93 | 49,885 |
| 2015-10-07 | $38.33 | $38.80 | $38.33 | $38.70 | $35.45 | 145,824 |
| 2015-10-06 | $38.58 | $38.91 | $38.27 | $38.36 | $35.14 | 115,509 |
| 2015-10-05 | $38.75 | $39.22 | $37.98 | $38.53 | $35.30 | 71,301 |
| 2015-10-02 | $38.19 | $38.70 | $37.48 | $38.62 | $35.38 | 61,482 |
| 2015-10-01 | $37.24 | $38.59 | $37.09 | $38.55 | $35.32 | 136,051 |
| 2015-09-30 | $38.22 | $39.52 | $36.17 | $37.25 | $34.12 | 380,194 |
| 2015-09-29 | $39.00 | $39.72 | $37.82 | $38.07 | $34.88 | 140,707 |
| 2015-09-28 | $40.77 | $40.88 | $38.38 | $38.52 | $35.29 | 151,556 |
| 2015-09-25 | $40.18 | $41.10 | $40.15 | $40.83 | $37.40 | 135,678 |
| 2015-09-24 | $40.39 | $40.92 | $39.47 | $40.10 | $36.74 | 167,298 |
| 2015-09-23 | $41.21 | $41.90 | $39.51 | $40.82 | $37.39 | 286,628 |
| 2015-09-22 | $42.09 | $42.22 | $41.04 | $41.10 | $37.65 | 202,810 |
| 2015-09-21 | $41.45 | $42.73 | $41.35 | $42.19 | $38.65 | 194,550 |
| 2015-09-18 | $41.62 | $43.18 | $41.28 | $41.28 | $37.82 | 2,876,024 |
| 2015-09-17 | $41.05 | $42.50 | $41.05 | $41.51 | $38.03 | 798,342 |
| 2015-09-16 | $41.54 | $41.99 | $40.59 | $41.44 | $37.96 | 455,533 |
| 2015-09-15 | $41.45 | $42.23 | $41.39 | $41.49 | $38.01 | 286,911 |
| 2015-09-14 | $41.74 | $42.22 | $41.50 | $41.55 | $38.06 | 184,738 |
| 2015-09-11 | $42.70 | $43.00 | $41.50 | $42.07 | $38.54 | 250,228 |
| 2015-09-10 | $41.40 | $42.92 | $41.40 | $42.57 | $39.00 | 354,515 |
| 2015-09-09 | $41.50 | $42.47 | $40.95 | $41.51 | $38.03 | 221,716 |
| 2015-09-08 | $40.00 | $41.69 | $39.77 | $41.38 | $37.91 | 513,155 |
| 2015-09-04 | $39.50 | $40.03 | $39.34 | $39.90 | $36.55 | 172,382 |
| 2015-09-03 | $39.48 | $39.69 | $39.26 | $39.55 | $36.23 | 181,926 |
| 2015-09-02 | $38.99 | $39.31 | $38.90 | $39.23 | $35.94 | 97,373 |
| 2015-09-01 | $39.61 | $39.61 | $39.08 | $39.20 | $35.91 | 70,744 |
| 2015-08-31 | $39.13 | $40.41 | $39.13 | $39.69 | $36.36 | 353,377 |
| 2015-08-28 | $39.50 | $39.63 | $39.20 | $39.55 | $36.23 | 564,118 |
| 2015-08-27 | $39.75 | $39.84 | $39.16 | $39.64 | $36.31 | 439,319 |
| 2015-08-26 | $39.94 | $40.00 | $39.10 | $39.71 | $36.38 | 108,062 |
| 2015-08-25 | $40.25 | $40.25 | $39.75 | $39.86 | $36.52 | 193,008 |
Seritage Growth Properties - Class A (SRG) News Headlines
.jpg)
.jpg)
Italy's Snam sounds out interest for carbon capture, hydrogen projects
None
reuters.com Feb. 5, 2024.jpg)
Recent Seritage Growth Properties - Class A (SRG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Seritage Growth Properties - Class A (SRG) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |