Acadia Realty Trust (AKR) Exchange: NYSE
Data as of May 1, 2024
$17.09 ($-0.19) -1.10%
Acadia Realty Trust - Daily Information
Click for more stock information on Acadia Realty Trust.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $17.17 |
| Previous Close | $17.09 |
| High | $17.50 |
| Low | $16.97 |
| Adjusted Open | $17.17 |
| Previous Adjusted Close | $17.09 |
| Adjusted High | $17.50 |
| Adjusted Low | $16.97 |
About Acadia Realty Trust (AKR)
Acadia Realty Trust is an equity real estate investment trust focused on delivering long-term, profitable growth via its dual – Core Portfolio and Fund – operating platforms and its disciplined, location-driven investment strategy. Acadia Realty Trust is accomplishing this goal by building a best-in-class core real estate portfolio with meaningful concentrations of assets in the nation’s most dynamic corridors; making profitable opportunistic and value-add investments through its series of discretionary, institutional funds; and maintaining a strong balance sheet.
Invest in Acadia Realty Trust (AKR)
Historical Stock Data for Acadia Realty Trust (AKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $17.17 | $17.50 | $16.97 | $17.09 | $17.09 | 794,491 |
| 2024-04-30 | $16.79 | $17.90 | $16.79 | $17.28 | $17.28 | 1,489,665 |
| 2024-04-29 | $17.40 | $17.69 | $17.40 | $17.60 | $17.60 | 834,842 |
| 2024-04-26 | $17.36 | $17.62 | $17.31 | $17.32 | $17.32 | 678,206 |
| 2024-04-25 | $17.31 | $17.46 | $17.21 | $17.38 | $17.38 | 643,280 |
| 2024-04-24 | $17.56 | $17.58 | $17.35 | $17.46 | $17.46 | 861,553 |
| 2024-04-23 | $17.38 | $17.71 | $17.38 | $17.66 | $17.66 | 1,131,207 |
| 2024-04-22 | $17.06 | $17.58 | $17.04 | $17.42 | $17.42 | 1,280,134 |
| 2024-04-19 | $16.73 | $17.13 | $16.73 | $17.05 | $17.05 | 915,573 |
| 2024-04-18 | $16.76 | $16.86 | $16.65 | $16.75 | $16.75 | 972,795 |
| 2024-04-17 | $16.68 | $16.92 | $16.62 | $16.64 | $16.64 | 859,565 |
| 2024-04-16 | $17.13 | $17.20 | $16.61 | $16.66 | $16.66 | 2,121,798 |
| 2024-04-15 | $17.15 | $17.50 | $16.98 | $17.23 | $17.23 | 2,820,130 |
| 2024-04-12 | $16.92 | $17.13 | $16.92 | $17.10 | $17.10 | 1,788,135 |
| 2024-04-11 | $16.86 | $17.10 | $16.66 | $17.00 | $17.00 | 1,067,539 |
| 2024-04-10 | $16.80 | $17.03 | $16.60 | $16.80 | $16.80 | 1,593,784 |
| 2024-04-09 | $16.82 | $17.26 | $16.77 | $17.25 | $17.25 | 912,933 |
| 2024-04-08 | $16.64 | $16.83 | $16.62 | $16.81 | $16.81 | 639,245 |
| 2024-04-05 | $16.64 | $16.64 | $16.38 | $16.53 | $16.53 | 1,235,396 |
| 2024-04-04 | $16.57 | $16.66 | $16.26 | $16.31 | $16.31 | 663,254 |
| 2024-04-03 | $16.23 | $16.47 | $16.17 | $16.36 | $16.36 | 942,533 |
| 2024-04-02 | $16.69 | $16.69 | $16.21 | $16.31 | $16.31 | 1,559,545 |
| 2024-04-01 | $17.03 | $17.08 | $16.71 | $16.86 | $16.86 | 775,898 |
| 2024-03-28 | $16.79 | $17.04 | $16.79 | $17.01 | $17.01 | 1,486,787 |
| 2024-03-27 | $16.14 | $16.74 | $16.13 | $16.70 | $16.70 | 919,483 |
| 2024-03-26 | $16.29 | $16.31 | $16.13 | $16.16 | $15.99 | 772,738 |
| 2024-03-25 | $16.54 | $16.60 | $16.22 | $16.22 | $16.05 | 550,107 |
| 2024-03-22 | $17.14 | $17.14 | $16.41 | $16.44 | $16.26 | 1,068,849 |
| 2024-03-21 | $16.77 | $17.17 | $16.77 | $17.09 | $16.91 | 1,073,642 |
| 2024-03-20 | $16.45 | $16.80 | $16.39 | $16.69 | $16.51 | 1,081,044 |
| 2024-03-19 | $16.23 | $16.50 | $16.23 | $16.46 | $16.28 | 647,038 |
| 2024-03-18 | $16.14 | $16.50 | $16.13 | $16.35 | $16.35 | 819,525 |
| 2024-03-15 | $16.15 | $16.49 | $16.10 | $16.17 | $16.17 | 3,875,913 |
| 2024-03-14 | $16.46 | $16.49 | $16.18 | $16.29 | $16.29 | 921,988 |
| 2024-03-13 | $16.54 | $16.73 | $16.49 | $16.51 | $16.51 | 797,199 |
| 2024-03-12 | $16.47 | $16.62 | $16.40 | $16.58 | $16.58 | 953,176 |
| 2024-03-11 | $16.45 | $16.58 | $16.41 | $16.53 | $16.53 | 703,459 |
| 2024-03-08 | $16.67 | $16.80 | $16.39 | $16.51 | $16.51 | 1,023,466 |
| 2024-03-07 | $16.71 | $16.71 | $16.42 | $16.45 | $16.45 | 731,057 |
| 2024-03-06 | $16.75 | $16.75 | $16.48 | $16.54 | $16.54 | 1,080,302 |
| 2024-03-05 | $16.71 | $16.79 | $16.54 | $16.63 | $16.63 | 1,080,970 |
| 2024-03-04 | $16.73 | $16.86 | $16.22 | $16.75 | $16.75 | 980,844 |
| 2024-03-01 | $16.39 | $16.78 | $16.33 | $16.73 | $16.73 | 1,438,953 |
| 2024-02-29 | $16.79 | $16.79 | $16.39 | $16.39 | $16.39 | 2,779,378 |
| 2024-02-28 | $16.46 | $16.87 | $16.44 | $16.56 | $16.56 | 2,090,181 |
| 2024-02-27 | $16.55 | $16.75 | $16.52 | $16.61 | $16.61 | 1,327,604 |
| 2024-02-26 | $16.49 | $16.62 | $16.35 | $16.40 | $16.40 | 804,758 |
| 2024-02-23 | $16.60 | $16.71 | $16.48 | $16.56 | $16.56 | 1,096,818 |
| 2024-02-22 | $16.57 | $16.66 | $16.47 | $16.58 | $16.58 | 639,340 |
| 2024-02-21 | $16.50 | $16.74 | $16.45 | $16.62 | $16.62 | 647,152 |
| 2024-02-20 | $16.72 | $16.85 | $16.50 | $16.51 | $16.51 | 872,526 |
| 2024-02-16 | $16.60 | $16.93 | $16.53 | $16.85 | $16.85 | 1,268,941 |
| 2024-02-15 | $16.82 | $17.08 | $16.76 | $16.96 | $16.96 | 1,089,701 |
| 2024-02-14 | $16.84 | $16.90 | $16.36 | $16.61 | $16.61 | 1,750,183 |
| 2024-02-13 | $16.49 | $16.81 | $16.23 | $16.78 | $16.78 | 1,240,224 |
| 2024-02-12 | $16.94 | $17.14 | $16.90 | $17.00 | $17.00 | 886,105 |
| 2024-02-09 | $17.16 | $17.17 | $16.85 | $16.91 | $16.91 | 1,220,476 |
| 2024-02-08 | $16.96 | $17.23 | $16.83 | $17.17 | $17.17 | 617,978 |
| 2024-02-07 | $17.06 | $17.11 | $16.90 | $16.96 | $16.96 | 627,742 |
| 2024-02-06 | $16.72 | $17.10 | $16.66 | $17.04 | $17.04 | 711,233 |
| 2024-02-05 | $16.57 | $16.99 | $16.45 | $16.76 | $16.76 | 884,098 |
| 2024-02-02 | $16.95 | $17.07 | $16.79 | $16.89 | $16.89 | 813,899 |
| 2024-02-01 | $17.06 | $17.36 | $16.93 | $17.28 | $17.28 | 2,301,401 |
| 2024-01-31 | $17.53 | $17.58 | $17.05 | $17.06 | $17.06 | 724,007 |
| 2024-01-30 | $17.43 | $17.55 | $17.35 | $17.47 | $17.47 | 666,553 |
| 2024-01-29 | $17.55 | $17.56 | $17.32 | $17.55 | $17.55 | 990,674 |
| 2024-01-26 | $17.70 | $17.73 | $17.42 | $17.49 | $17.49 | 1,688,394 |
| 2024-01-25 | $17.50 | $17.62 | $17.30 | $17.59 | $17.59 | 1,367,307 |
| 2024-01-24 | $17.41 | $17.45 | $17.05 | $17.16 | $17.16 | 1,269,498 |
| 2024-01-23 | $17.07 | $17.15 | $16.94 | $17.15 | $17.15 | 1,335,790 |
| 2024-01-22 | $17.02 | $17.24 | $16.87 | $16.92 | $16.92 | 884,885 |
| 2024-01-19 | $16.80 | $16.98 | $16.57 | $16.88 | $16.88 | 763,585 |
| 2024-01-18 | $16.92 | $16.92 | $16.52 | $16.65 | $16.65 | 722,809 |
| 2024-01-17 | $16.69 | $17.03 | $16.56 | $16.84 | $16.84 | 922,981 |
| 2024-01-16 | $16.87 | $17.10 | $16.87 | $16.99 | $16.99 | 1,142,400 |
| 2024-01-12 | $17.50 | $17.53 | $17.15 | $17.17 | $17.17 | 760,811 |
| 2024-01-11 | $17.19 | $17.32 | $17.02 | $17.25 | $17.25 | 1,243,852 |
| 2024-01-10 | $17.20 | $17.40 | $17.15 | $17.33 | $17.33 | 1,138,466 |
| 2024-01-09 | $17.22 | $17.30 | $16.76 | $17.21 | $17.21 | 5,846,717 |
| 2024-01-08 | $16.77 | $17.21 | $16.74 | $17.21 | $17.21 | 1,432,219 |
| 2024-01-05 | $16.65 | $17.02 | $16.56 | $16.82 | $16.82 | 947,514 |
| 2024-01-04 | $16.74 | $16.98 | $16.61 | $16.81 | $16.81 | 1,213,711 |
| 2024-01-03 | $17.00 | $17.01 | $16.62 | $16.76 | $16.76 | 1,352,207 |
| 2024-01-02 | $17.12 | $17.27 | $16.99 | $17.18 | $17.18 | 1,179,877 |
| 2023-12-29 | $17.23 | $17.30 | $16.98 | $16.99 | $16.99 | 659,229 |
| 2023-12-28 | $17.08 | $17.32 | $17.08 | $17.30 | $17.30 | 538,007 |
| 2023-12-27 | $17.19 | $17.37 | $17.12 | $17.31 | $17.13 | 886,082 |
| 2023-12-26 | $17.08 | $17.31 | $17.00 | $17.22 | $17.04 | 582,922 |
| 2023-12-22 | $17.08 | $17.22 | $16.93 | $17.01 | $16.83 | 534,050 |
| 2023-12-21 | $16.91 | $16.96 | $16.76 | $16.94 | $16.77 | 671,508 |
| 2023-12-20 | $16.86 | $17.15 | $16.70 | $16.78 | $16.61 | 1,562,862 |
| 2023-12-19 | $16.97 | $16.97 | $16.74 | $16.83 | $16.66 | 777,019 |
| 2023-12-18 | $17.10 | $17.10 | $16.68 | $16.68 | $16.51 | 1,110,852 |
| 2023-12-15 | $17.25 | $17.25 | $16.80 | $16.94 | $16.77 | 1,581,119 |
| 2023-12-14 | $17.07 | $17.36 | $16.98 | $17.25 | $17.07 | 991,849 |
| 2023-12-13 | $15.76 | $16.62 | $15.69 | $16.61 | $16.44 | 1,169,214 |
| 2023-12-12 | $15.82 | $15.91 | $15.71 | $15.73 | $15.57 | 468,243 |
| 2023-12-11 | $15.82 | $15.94 | $15.74 | $15.83 | $15.67 | 541,130 |
| 2023-12-08 | $15.68 | $15.84 | $15.48 | $15.81 | $15.65 | 654,303 |
| 2023-12-07 | $15.71 | $15.86 | $15.64 | $15.77 | $15.61 | 563,957 |
| 2023-12-06 | $15.96 | $16.13 | $15.72 | $15.73 | $15.57 | 578,327 |
| 2023-12-05 | $16.05 | $16.05 | $15.80 | $15.85 | $15.69 | 521,026 |
| 2023-12-04 | $15.62 | $16.05 | $15.60 | $16.03 | $15.86 | 593,725 |
| 2023-12-01 | $15.06 | $15.70 | $14.99 | $15.69 | $15.69 | 645,797 |
| 2023-11-30 | $14.74 | $15.13 | $14.74 | $15.12 | $15.12 | 978,649 |
| 2023-11-29 | $15.15 | $15.25 | $14.95 | $14.96 | $14.96 | 504,319 |
| 2023-11-28 | $14.90 | $14.98 | $14.77 | $14.97 | $14.97 | 384,917 |
| 2023-11-27 | $14.89 | $15.03 | $14.75 | $14.98 | $14.98 | 644,908 |
| 2023-11-24 | $14.82 | $14.91 | $14.72 | $14.87 | $14.87 | 226,015 |
| 2023-11-22 | $14.93 | $14.93 | $14.75 | $14.83 | $14.83 | 541,446 |
| 2023-11-21 | $14.80 | $14.83 | $14.62 | $14.76 | $14.76 | 435,245 |
| 2023-11-20 | $15.04 | $15.07 | $14.83 | $14.94 | $14.94 | 847,747 |
| 2023-11-17 | $15.09 | $15.09 | $14.85 | $15.00 | $15.00 | 1,211,478 |
| 2023-11-16 | $15.02 | $15.03 | $14.69 | $14.87 | $14.87 | 777,457 |
| 2023-11-15 | $15.00 | $15.17 | $14.90 | $15.02 | $15.02 | 703,998 |
| 2023-11-14 | $14.92 | $15.47 | $14.92 | $15.08 | $15.08 | 910,265 |
| 2023-11-13 | $14.24 | $14.33 | $14.06 | $14.26 | $14.26 | 722,475 |
| 2023-11-10 | $14.32 | $14.44 | $14.16 | $14.38 | $14.38 | 497,502 |
| 2023-11-09 | $14.67 | $14.71 | $14.11 | $14.17 | $14.17 | 549,448 |
| 2023-11-08 | $14.66 | $14.69 | $14.50 | $14.60 | $14.60 | 609,117 |
| 2023-11-07 | $14.88 | $15.01 | $14.56 | $14.63 | $14.63 | 450,424 |
| 2023-11-06 | $15.25 | $15.25 | $14.90 | $14.98 | $14.98 | 646,021 |
| 2023-11-03 | $15.26 | $15.47 | $15.20 | $15.33 | $15.33 | 905,147 |
| 2023-11-02 | $14.77 | $14.95 | $14.68 | $14.91 | $14.91 | 846,255 |
| 2023-11-01 | $14.41 | $14.52 | $14.18 | $14.47 | $14.47 | 985,319 |
| 2023-10-31 | $13.53 | $14.34 | $13.48 | $14.32 | $14.32 | 1,278,005 |
| 2023-10-30 | $13.61 | $13.75 | $13.24 | $13.68 | $13.68 | 592,510 |
| 2023-10-27 | $13.73 | $13.75 | $13.34 | $13.43 | $13.43 | 739,854 |
| 2023-10-26 | $13.49 | $13.86 | $13.49 | $13.73 | $13.73 | 588,460 |
| 2023-10-25 | $13.63 | $13.73 | $13.44 | $13.44 | $13.44 | 521,019 |
| 2023-10-24 | $13.74 | $13.84 | $13.62 | $13.76 | $13.76 | 360,958 |
| 2023-10-23 | $13.65 | $13.86 | $13.59 | $13.60 | $13.60 | 795,584 |
| 2023-10-20 | $14.00 | $14.12 | $13.76 | $13.77 | $13.77 | 989,631 |
| 2023-10-19 | $14.05 | $14.37 | $13.92 | $13.92 | $13.92 | 677,462 |
| 2023-10-18 | $14.47 | $14.49 | $14.13 | $14.14 | $14.14 | 535,802 |
| 2023-10-17 | $14.12 | $14.66 | $14.12 | $14.49 | $14.49 | 678,916 |
| 2023-10-16 | $14.16 | $14.34 | $14.02 | $14.25 | $14.25 | 721,885 |
| 2023-10-13 | $14.31 | $14.33 | $13.86 | $13.96 | $13.96 | 660,183 |
| 2023-10-12 | $14.35 | $14.35 | $14.11 | $14.29 | $14.29 | 651,641 |
| 2023-10-11 | $14.16 | $14.42 | $14.16 | $14.39 | $14.39 | 436,914 |
| 2023-10-10 | $13.86 | $14.23 | $13.86 | $14.03 | $14.03 | 600,023 |
| 2023-10-09 | $13.57 | $13.93 | $13.52 | $13.90 | $13.90 | 866,868 |
| 2023-10-06 | $13.68 | $13.89 | $13.43 | $13.66 | $13.66 | 2,375,496 |
| 2023-10-05 | $13.69 | $13.80 | $13.60 | $13.80 | $13.80 | 695,372 |
| 2023-10-04 | $13.56 | $13.74 | $13.43 | $13.72 | $13.72 | 649,729 |
| 2023-10-03 | $13.85 | $13.95 | $13.38 | $13.50 | $13.50 | 1,411,987 |
| 2023-10-02 | $14.32 | $14.36 | $13.91 | $14.02 | $14.02 | 751,718 |
| 2023-09-29 | $14.68 | $14.76 | $14.25 | $14.35 | $14.35 | 976,508 |
| 2023-09-28 | $14.36 | $14.63 | $14.36 | $14.48 | $14.48 | 1,193,345 |
| 2023-09-27 | $14.56 | $14.79 | $14.43 | $14.50 | $14.32 | 1,391,181 |
| 2023-09-26 | $14.71 | $14.80 | $14.43 | $14.47 | $14.29 | 819,101 |
| 2023-09-25 | $14.65 | $14.87 | $14.63 | $14.82 | $14.64 | 729,985 |
| 2023-09-22 | $14.98 | $15.11 | $14.73 | $14.74 | $14.56 | 533,579 |
| 2023-09-21 | $15.18 | $15.25 | $14.93 | $14.94 | $14.76 | 980,969 |
| 2023-09-20 | $15.64 | $15.75 | $15.35 | $15.36 | $15.17 | 566,635 |
| 2023-09-19 | $15.65 | $15.74 | $15.50 | $15.50 | $15.31 | 512,736 |
| 2023-09-18 | $15.98 | $15.99 | $15.62 | $15.62 | $15.43 | 804,894 |
| 2023-09-15 | $15.82 | $16.11 | $15.71 | $16.01 | $15.81 | 2,710,828 |
| 2023-09-14 | $15.45 | $15.99 | $15.44 | $15.93 | $15.73 | 1,057,408 |
| 2023-09-13 | $15.26 | $15.35 | $15.12 | $15.30 | $15.11 | 1,181,841 |
| 2023-09-12 | $15.08 | $15.35 | $15.07 | $15.29 | $15.10 | 462,767 |
| 2023-09-11 | $15.27 | $15.33 | $15.02 | $15.13 | $14.94 | 453,396 |
| 2023-09-08 | $15.18 | $15.38 | $15.07 | $15.16 | $14.97 | 588,220 |
| 2023-09-07 | $15.16 | $15.36 | $15.03 | $15.21 | $15.02 | 908,485 |
| 2023-09-06 | $14.79 | $15.16 | $14.68 | $15.15 | $14.96 | 979,401 |
| 2023-09-05 | $14.81 | $14.99 | $14.68 | $14.76 | $14.58 | 598,003 |
| 2023-09-01 | $14.99 | $15.07 | $14.90 | $14.97 | $14.79 | 532,973 |
| 2023-08-31 | $14.92 | $15.08 | $14.85 | $14.89 | $14.71 | 639,316 |
| 2023-08-30 | $14.81 | $14.99 | $14.76 | $14.94 | $14.76 | 850,514 |
| 2023-08-29 | $14.57 | $14.87 | $14.52 | $14.87 | $14.69 | 737,354 |
| 2023-08-28 | $14.42 | $14.81 | $14.42 | $14.60 | $14.42 | 845,987 |
| 2023-08-25 | $14.45 | $14.52 | $14.33 | $14.38 | $14.20 | 656,429 |
| 2023-08-24 | $14.25 | $14.66 | $14.25 | $14.37 | $14.19 | 672,318 |
| 2023-08-23 | $14.25 | $14.35 | $14.17 | $14.33 | $14.15 | 434,952 |
| 2023-08-22 | $14.34 | $14.41 | $14.15 | $14.16 | $13.99 | 652,202 |
| 2023-08-21 | $14.58 | $14.59 | $14.02 | $14.20 | $14.03 | 848,197 |
| 2023-08-18 | $14.38 | $14.68 | $14.38 | $14.65 | $14.47 | 555,769 |
| 2023-08-17 | $14.90 | $14.93 | $14.55 | $14.55 | $14.37 | 612,411 |
| 2023-08-16 | $15.21 | $15.29 | $14.86 | $14.87 | $14.69 | 573,746 |
| 2023-08-15 | $15.39 | $15.39 | $15.12 | $15.18 | $14.99 | 563,553 |
| 2023-08-14 | $15.65 | $15.67 | $15.44 | $15.48 | $15.29 | 449,438 |
| 2023-08-11 | $15.63 | $15.87 | $15.57 | $15.69 | $15.50 | 844,213 |
| 2023-08-10 | $15.87 | $15.99 | $15.58 | $15.68 | $15.49 | 1,029,792 |
| 2023-08-09 | $15.75 | $16.11 | $15.67 | $15.82 | $15.63 | 2,582,682 |
| 2023-08-08 | $15.90 | $15.95 | $15.66 | $15.82 | $15.63 | 987,358 |
| 2023-08-07 | $16.18 | $16.31 | $16.04 | $16.15 | $15.95 | 810,769 |
| 2023-08-04 | $16.09 | $16.36 | $15.97 | $16.09 | $16.09 | 884,634 |
| 2023-08-03 | $15.84 | $16.05 | $15.73 | $16.02 | $16.02 | 720,188 |
| 2023-08-02 | $16.02 | $16.04 | $15.69 | $15.98 | $15.98 | 1,960,122 |
| 2023-08-01 | $15.60 | $15.80 | $15.42 | $15.75 | $15.75 | 721,893 |
| 2023-07-31 | $15.56 | $15.84 | $15.56 | $15.71 | $15.71 | 642,968 |
| 2023-07-28 | $15.48 | $15.58 | $15.42 | $15.55 | $15.55 | 660,240 |
| 2023-07-27 | $15.69 | $15.75 | $15.29 | $15.33 | $15.33 | 594,956 |
| 2023-07-26 | $15.38 | $15.64 | $15.38 | $15.60 | $15.60 | 678,828 |
| 2023-07-25 | $15.56 | $15.70 | $15.35 | $15.45 | $15.45 | 459,975 |
| 2023-07-24 | $15.59 | $15.86 | $15.59 | $15.63 | $15.63 | 1,047,382 |
| 2023-07-21 | $15.77 | $15.77 | $15.57 | $15.58 | $15.58 | 465,027 |
| 2023-07-20 | $15.66 | $15.68 | $15.49 | $15.66 | $15.66 | 445,376 |
| 2023-07-19 | $15.43 | $15.67 | $15.37 | $15.61 | $15.61 | 707,711 |
| 2023-07-18 | $15.18 | $15.34 | $15.11 | $15.29 | $15.29 | 466,710 |
| 2023-07-17 | $15.04 | $15.21 | $14.94 | $15.15 | $15.15 | 605,020 |
| 2023-07-14 | $15.00 | $15.11 | $14.81 | $15.04 | $15.04 | 558,508 |
| 2023-07-13 | $15.00 | $15.12 | $14.89 | $15.07 | $15.07 | 673,564 |
| 2023-07-12 | $15.30 | $15.34 | $14.99 | $14.99 | $14.99 | 812,645 |
| 2023-07-11 | $14.77 | $15.06 | $14.67 | $15.03 | $15.03 | 1,292,982 |
| 2023-07-10 | $14.53 | $14.69 | $14.48 | $14.68 | $14.68 | 455,682 |
| 2023-07-07 | $14.59 | $14.75 | $14.54 | $14.57 | $14.57 | 598,749 |
| 2023-07-06 | $14.34 | $14.65 | $14.12 | $14.59 | $14.59 | 856,796 |
| 2023-07-05 | $14.46 | $14.82 | $14.27 | $14.59 | $14.59 | 849,082 |
| 2023-07-03 | $14.34 | $14.66 | $14.34 | $14.60 | $14.60 | 311,970 |
| 2023-06-30 | $14.45 | $14.53 | $14.18 | $14.39 | $14.39 | 1,147,976 |
| 2023-06-29 | $13.89 | $14.37 | $13.89 | $14.33 | $14.33 | 567,242 |
| 2023-06-28 | $14.28 | $14.28 | $13.99 | $14.12 | $13.94 | 597,295 |
| 2023-06-27 | $13.98 | $14.33 | $13.92 | $14.24 | $14.06 | 603,206 |
| 2023-06-26 | $13.44 | $14.08 | $13.44 | $13.97 | $13.80 | 699,829 |
| 2023-06-23 | $13.61 | $13.73 | $13.38 | $13.47 | $13.30 | 911,979 |
| 2023-06-22 | $14.15 | $14.15 | $13.62 | $13.81 | $13.64 | 682,494 |
| 2023-06-21 | $14.24 | $14.35 | $14.06 | $14.08 | $14.08 | 678,376 |
| 2023-06-20 | $14.37 | $14.44 | $14.05 | $14.35 | $14.35 | 998,042 |
| 2023-06-16 | $14.43 | $14.49 | $14.23 | $14.48 | $14.48 | 1,756,131 |
| 2023-06-15 | $14.16 | $14.28 | $14.01 | $14.26 | $14.26 | 915,870 |
| 2023-06-14 | $14.40 | $14.55 | $14.20 | $14.25 | $14.25 | 832,636 |
| 2023-06-13 | $14.36 | $14.59 | $14.28 | $14.30 | $14.30 | 625,529 |
| 2023-06-12 | $14.39 | $14.52 | $14.25 | $14.35 | $14.35 | 734,991 |
| 2023-06-09 | $14.33 | $14.46 | $14.23 | $14.41 | $14.41 | 503,196 |
| 2023-06-08 | $14.43 | $14.51 | $14.09 | $14.39 | $14.39 | 920,569 |
| 2023-06-07 | $13.81 | $14.45 | $13.75 | $14.35 | $14.35 | 1,196,907 |
| 2023-06-06 | $13.25 | $13.79 | $13.17 | $13.71 | $13.71 | 707,383 |
| 2023-06-05 | $13.31 | $13.49 | $13.19 | $13.20 | $13.20 | 622,509 |
| 2023-06-02 | $13.09 | $13.47 | $12.96 | $13.45 | $13.45 | 889,645 |
| 2023-06-01 | $12.89 | $12.94 | $12.71 | $12.86 | $12.86 | 703,494 |
| 2023-05-31 | $12.79 | $13.03 | $12.67 | $12.87 | $12.87 | 1,129,058 |
| 2023-05-30 | $12.89 | $12.97 | $12.66 | $12.79 | $12.79 | 421,490 |
| 2023-05-26 | $12.60 | $12.83 | $12.48 | $12.82 | $12.82 | 586,350 |
| 2023-05-25 | $12.78 | $12.82 | $12.37 | $12.59 | $12.59 | 560,869 |
| 2023-05-24 | $13.11 | $13.13 | $12.71 | $12.89 | $12.89 | 644,572 |
| 2023-05-23 | $12.96 | $13.45 | $12.96 | $13.18 | $13.18 | 1,270,291 |
| 2023-05-22 | $12.77 | $12.98 | $12.64 | $12.98 | $12.98 | 774,444 |
| 2023-05-19 | $13.05 | $13.12 | $12.68 | $12.72 | $12.72 | 529,723 |
| 2023-05-18 | $12.90 | $13.03 | $12.76 | $12.89 | $12.89 | 746,591 |
| 2023-05-17 | $12.80 | $12.96 | $12.64 | $12.91 | $12.91 | 724,245 |
| 2023-05-16 | $13.17 | $13.30 | $12.68 | $12.68 | $12.68 | 689,330 |
| 2023-05-15 | $13.18 | $13.50 | $13.14 | $13.35 | $13.35 | 555,646 |
| 2023-05-12 | $13.18 | $13.26 | $13.09 | $13.18 | $13.18 | 458,295 |
| 2023-05-11 | $13.11 | $13.18 | $13.01 | $13.15 | $13.15 | 538,654 |
| 2023-05-10 | $13.26 | $13.31 | $13.08 | $13.24 | $13.24 | 803,184 |
| 2023-05-09 | $13.22 | $13.23 | $12.89 | $13.08 | $13.08 | 839,036 |
| 2023-05-08 | $13.45 | $13.48 | $13.19 | $13.35 | $13.35 | 588,605 |
| 2023-05-05 | $13.59 | $13.62 | $13.33 | $13.47 | $13.47 | 652,969 |
| 2023-05-04 | $13.17 | $13.44 | $13.17 | $13.40 | $13.40 | 833,469 |
| 2023-05-03 | $13.41 | $13.77 | $13.16 | $13.38 | $13.38 | 1,069,171 |
| 2023-05-02 | $13.34 | $13.50 | $12.98 | $13.17 | $13.17 | 618,025 |
| 2023-05-01 | $13.45 | $13.66 | $13.40 | $13.49 | $13.49 | 1,078,406 |
| 2023-04-28 | $13.10 | $13.58 | $13.10 | $13.51 | $13.51 | 747,020 |
| 2023-04-27 | $12.86 | $13.14 | $12.86 | $13.10 | $13.10 | 500,616 |
| 2023-04-26 | $12.94 | $13.14 | $12.66 | $12.79 | $12.79 | 711,361 |
| 2023-04-25 | $12.99 | $13.21 | $12.96 | $13.09 | $13.09 | 692,905 |
| 2023-04-24 | $13.31 | $13.40 | $13.01 | $13.09 | $13.09 | 723,710 |
| 2023-04-21 | $13.40 | $13.40 | $13.16 | $13.40 | $13.40 | 511,796 |
| 2023-04-20 | $13.35 | $13.47 | $13.24 | $13.34 | $13.34 | 552,729 |
| 2023-04-19 | $13.20 | $13.50 | $13.13 | $13.47 | $13.47 | 815,188 |
| 2023-04-18 | $13.30 | $13.38 | $13.11 | $13.34 | $13.34 | 641,338 |
| 2023-04-17 | $13.03 | $13.31 | $13.02 | $13.28 | $13.28 | 467,674 |
| 2023-04-14 | $13.25 | $13.35 | $12.90 | $13.02 | $13.02 | 417,754 |
| 2023-04-13 | $13.24 | $13.34 | $13.09 | $13.18 | $13.18 | 471,989 |
| 2023-04-12 | $13.73 | $13.75 | $13.22 | $13.23 | $13.23 | 553,581 |
| 2023-04-11 | $13.65 | $13.77 | $13.51 | $13.59 | $13.59 | 681,357 |
| 2023-04-10 | $13.61 | $13.72 | $13.37 | $13.61 | $13.61 | 536,631 |
| 2023-04-06 | $13.61 | $13.70 | $13.49 | $13.69 | $13.69 | 320,707 |
| 2023-04-05 | $13.71 | $13.75 | $13.47 | $13.52 | $13.52 | 432,363 |
| 2023-04-04 | $13.97 | $13.97 | $13.55 | $13.78 | $13.78 | 474,578 |
| 2023-04-03 | $13.99 | $14.12 | $13.71 | $13.89 | $13.89 | 621,553 |
| 2023-03-31 | $13.62 | $13.95 | $13.62 | $13.95 | $13.95 | 817,691 |
| 2023-03-30 | $13.62 | $13.68 | $13.38 | $13.52 | $13.52 | 526,696 |
| 2023-03-29 | $13.62 | $13.65 | $13.37 | $13.60 | $13.42 | 762,285 |
| 2023-03-28 | $13.28 | $13.50 | $13.18 | $13.42 | $13.24 | 690,760 |
| 2023-03-27 | $13.50 | $13.53 | $13.29 | $13.34 | $13.34 | 546,655 |
| 2023-03-24 | $12.71 | $13.29 | $12.67 | $13.27 | $13.27 | 486,149 |
| 2023-03-23 | $12.91 | $13.22 | $12.73 | $12.83 | $12.83 | 807,488 |
| 2023-03-22 | $13.64 | $13.66 | $12.86 | $12.92 | $12.92 | 981,985 |
| 2023-03-21 | $13.58 | $13.74 | $13.51 | $13.62 | $13.62 | 752,207 |
| 2023-03-20 | $13.20 | $13.53 | $13.20 | $13.35 | $13.35 | 777,719 |
| 2023-03-17 | $13.48 | $13.48 | $12.98 | $13.06 | $13.06 | 1,936,705 |
| 2023-03-16 | $13.61 | $13.97 | $13.23 | $13.64 | $13.64 | 2,142,735 |
| 2023-03-15 | $13.33 | $13.75 | $13.30 | $13.71 | $13.71 | 1,755,888 |
| 2023-03-14 | $13.68 | $14.03 | $13.60 | $13.73 | $13.73 | 744,818 |
| 2023-03-13 | $12.99 | $13.39 | $12.91 | $13.22 | $13.22 | 722,165 |
| 2023-03-10 | $13.69 | $13.76 | $13.04 | $13.18 | $13.18 | 527,528 |
| 2023-03-09 | $14.07 | $14.12 | $13.79 | $13.79 | $13.79 | 356,754 |
| 2023-03-08 | $14.03 | $14.13 | $13.89 | $14.11 | $14.11 | 449,735 |
| 2023-03-07 | $14.34 | $14.42 | $13.75 | $13.94 | $13.94 | 811,151 |
| 2023-03-06 | $14.67 | $14.67 | $14.29 | $14.37 | $14.37 | 468,462 |
| 2023-03-03 | $14.64 | $14.64 | $14.36 | $14.59 | $14.59 | 530,647 |
| 2023-03-02 | $14.40 | $14.55 | $14.33 | $14.49 | $14.49 | 641,102 |
| 2023-03-01 | $14.50 | $14.53 | $14.16 | $14.48 | $14.48 | 649,701 |
| 2023-02-28 | $14.61 | $14.87 | $14.57 | $14.57 | $14.57 | 684,391 |
| 2023-02-27 | $14.76 | $14.81 | $14.49 | $14.61 | $14.61 | 728,871 |
| 2023-02-24 | $14.50 | $14.59 | $14.42 | $14.58 | $14.58 | 502,204 |
| 2023-02-23 | $14.56 | $14.73 | $14.35 | $14.72 | $14.72 | 552,678 |
| 2023-02-22 | $14.58 | $14.71 | $14.42 | $14.47 | $14.47 | 638,608 |
| 2023-02-21 | $14.95 | $15.06 | $14.42 | $14.54 | $14.54 | 594,104 |
| 2023-02-17 | $15.37 | $15.37 | $15.00 | $15.16 | $15.16 | 643,734 |
| 2023-02-16 | $15.00 | $15.32 | $14.91 | $15.31 | $15.31 | 450,835 |
| 2023-02-15 | $15.49 | $15.49 | $15.04 | $15.34 | $15.34 | 576,225 |
| 2023-02-14 | $15.00 | $15.25 | $14.95 | $14.99 | $14.99 | 232,703 |
| 2023-02-13 | $14.96 | $15.24 | $14.96 | $15.13 | $15.13 | 331,523 |
| 2023-02-10 | $14.69 | $15.03 | $14.69 | $15.00 | $15.00 | 255,904 |
| 2023-02-09 | $15.33 | $15.37 | $14.80 | $14.80 | $14.80 | 458,697 |
| 2023-02-08 | $15.34 | $15.48 | $15.10 | $15.15 | $15.15 | 407,958 |
| 2023-02-07 | $15.35 | $15.64 | $15.22 | $15.50 | $15.50 | 420,087 |
| 2023-02-06 | $15.52 | $15.57 | $15.22 | $15.47 | $15.47 | 288,285 |
| 2023-02-03 | $15.76 | $15.84 | $15.53 | $15.70 | $15.70 | 440,857 |
| 2023-02-02 | $15.71 | $16.23 | $15.71 | $15.98 | $15.98 | 651,619 |
| 2023-02-01 | $15.44 | $15.74 | $15.21 | $15.54 | $15.54 | 497,910 |
| 2023-01-31 | $15.04 | $15.53 | $15.01 | $15.53 | $15.53 | 681,767 |
| 2023-01-30 | $15.46 | $15.50 | $15.05 | $15.06 | $15.06 | 338,640 |
| 2023-01-27 | $15.06 | $15.66 | $15.02 | $15.61 | $15.61 | 723,955 |
| 2023-01-26 | $15.09 | $15.19 | $14.98 | $15.16 | $15.16 | 408,760 |
| 2023-01-25 | $15.12 | $15.13 | $14.96 | $14.99 | $14.99 | 307,444 |
| 2023-01-24 | $15.05 | $15.22 | $14.95 | $15.16 | $15.16 | 554,443 |
| 2023-01-23 | $14.83 | $15.13 | $14.80 | $15.08 | $15.08 | 297,292 |
| 2023-01-20 | $14.81 | $14.97 | $14.58 | $14.97 | $14.97 | 439,069 |
| 2023-01-19 | $14.79 | $14.91 | $14.69 | $14.77 | $14.77 | 588,280 |
| 2023-01-18 | $15.28 | $15.34 | $14.75 | $14.88 | $14.88 | 440,181 |
| 2023-01-17 | $15.04 | $15.32 | $15.04 | $15.22 | $15.22 | 375,675 |
| 2023-01-13 | $15.26 | $15.30 | $15.01 | $15.06 | $15.06 | 593,630 |
| 2023-01-12 | $14.80 | $15.44 | $14.60 | $15.44 | $15.44 | 902,096 |
| 2023-01-11 | $14.09 | $14.65 | $14.08 | $14.64 | $14.64 | 1,050,022 |
| 2023-01-10 | $14.03 | $14.09 | $13.87 | $13.98 | $13.98 | 958,786 |
| 2023-01-09 | $14.57 | $14.61 | $14.14 | $14.15 | $14.15 | 531,070 |
| 2023-01-06 | $14.47 | $14.64 | $14.40 | $14.52 | $14.52 | 537,367 |
| 2023-01-05 | $14.61 | $14.61 | $14.31 | $14.43 | $14.43 | 441,066 |
| 2023-01-04 | $14.67 | $14.90 | $14.61 | $14.73 | $14.73 | 418,032 |
| 2023-01-03 | $14.70 | $14.78 | $14.24 | $14.50 | $14.50 | 510,647 |
| 2022-12-30 | $14.28 | $14.40 | $14.16 | $14.35 | $14.35 | 339,278 |
| 2022-12-29 | $14.01 | $14.36 | $13.96 | $14.35 | $14.35 | 427,050 |
| 2022-12-28 | $14.46 | $14.48 | $14.00 | $14.01 | $14.01 | 364,230 |
| 2022-12-27 | $14.35 | $14.39 | $14.22 | $14.39 | $14.39 | 309,049 |
| 2022-12-23 | $14.09 | $14.30 | $14.03 | $14.30 | $14.30 | 267,380 |
| 2022-12-22 | $13.99 | $14.12 | $13.71 | $14.11 | $14.11 | 381,852 |
| 2022-12-21 | $14.18 | $14.40 | $14.07 | $14.14 | $14.14 | 485,153 |
| 2022-12-20 | $13.87 | $14.11 | $13.75 | $14.08 | $14.08 | 427,399 |
| 2022-12-19 | $14.22 | $14.22 | $13.90 | $13.97 | $13.97 | 565,844 |
| 2022-12-16 | $14.38 | $14.56 | $13.96 | $14.28 | $14.28 | 3,018,371 |
| 2022-12-15 | $14.74 | $14.89 | $14.64 | $14.70 | $14.70 | 702,189 |
| 2022-12-14 | $14.30 | $15.22 | $14.30 | $14.99 | $14.99 | 1,235,867 |
| 2022-12-13 | $15.34 | $15.43 | $14.87 | $14.98 | $14.98 | 1,117,084 |
| 2022-12-12 | $14.83 | $14.83 | $14.58 | $14.74 | $14.74 | 372,313 |
| 2022-12-09 | $14.67 | $14.85 | $14.67 | $14.70 | $14.70 | 544,799 |
| 2022-12-08 | $14.83 | $14.99 | $14.76 | $14.82 | $14.82 | 339,788 |
| 2022-12-07 | $14.57 | $14.96 | $14.55 | $14.72 | $14.72 | 455,047 |
| 2022-12-06 | $14.78 | $14.82 | $14.58 | $14.64 | $14.64 | 406,474 |
| 2022-12-05 | $15.00 | $15.09 | $14.78 | $14.81 | $14.81 | 388,762 |
| 2022-12-02 | $14.94 | $15.29 | $14.93 | $15.16 | $15.16 | 447,054 |
| 2022-12-01 | $15.46 | $15.55 | $14.99 | $15.10 | $15.10 | 433,486 |
| 2022-11-30 | $15.10 | $15.44 | $14.95 | $15.38 | $15.38 | 583,454 |
| 2022-11-29 | $14.70 | $15.23 | $14.66 | $15.20 | $15.20 | 466,605 |
| 2022-11-28 | $15.03 | $15.08 | $14.65 | $14.69 | $14.69 | 478,618 |
| 2022-11-25 | $15.15 | $15.22 | $15.09 | $15.18 | $15.18 | 179,018 |
| 2022-11-23 | $14.89 | $15.09 | $14.88 | $15.07 | $15.07 | 412,849 |
| 2022-11-22 | $14.99 | $15.11 | $14.89 | $15.00 | $15.00 | 628,062 |
| 2022-11-21 | $14.86 | $14.95 | $14.71 | $14.86 | $14.86 | 697,097 |
| 2022-11-18 | $15.34 | $15.37 | $14.82 | $14.90 | $14.90 | 883,769 |
| 2022-11-17 | $14.58 | $14.96 | $14.52 | $14.95 | $14.95 | 695,609 |
| 2022-11-16 | $15.15 | $15.15 | $14.77 | $14.78 | $14.78 | 634,426 |
| 2022-11-15 | $15.20 | $15.32 | $15.06 | $15.23 | $15.23 | 547,293 |
| 2022-11-14 | $15.06 | $15.19 | $14.89 | $14.94 | $14.94 | 567,135 |
| 2022-11-11 | $15.24 | $15.32 | $15.07 | $15.11 | $15.11 | 821,776 |
| 2022-11-10 | $14.65 | $15.28 | $14.65 | $15.19 | $15.19 | 766,573 |
| 2022-11-09 | $14.12 | $14.35 | $13.99 | $14.08 | $14.08 | 448,874 |
| 2022-11-08 | $14.40 | $14.42 | $14.11 | $14.19 | $14.19 | 663,748 |
| 2022-11-07 | $14.30 | $14.45 | $13.83 | $14.33 | $14.33 | 740,712 |
| 2022-11-04 | $13.97 | $14.32 | $13.90 | $14.15 | $14.15 | 891,234 |
| 2022-11-03 | $13.64 | $13.83 | $13.23 | $13.75 | $13.75 | 522,558 |
| 2022-11-02 | $14.26 | $14.26 | $13.64 | $13.77 | $13.77 | 730,539 |
| 2022-11-01 | $14.18 | $14.24 | $13.98 | $14.19 | $14.19 | 452,700 |
| 2022-10-31 | $13.79 | $14.04 | $13.78 | $13.97 | $13.97 | 456,958 |
| 2022-10-28 | $13.75 | $13.98 | $13.59 | $13.97 | $13.97 | 529,389 |
| 2022-10-27 | $13.77 | $13.90 | $13.63 | $13.70 | $13.70 | 409,323 |
| 2022-10-26 | $13.70 | $13.91 | $13.58 | $13.60 | $13.60 | 396,695 |
| 2022-10-25 | $13.02 | $13.86 | $13.02 | $13.80 | $13.80 | 812,663 |
| 2022-10-24 | $13.16 | $13.29 | $13.04 | $13.05 | $13.05 | 930,583 |
| 2022-10-21 | $12.81 | $13.03 | $12.69 | $13.02 | $13.02 | 512,676 |
| 2022-10-20 | $13.08 | $13.20 | $12.70 | $12.71 | $12.71 | 532,445 |
| 2022-10-19 | $13.18 | $13.32 | $12.88 | $13.03 | $13.03 | 463,684 |
| 2022-10-18 | $13.46 | $13.57 | $13.24 | $13.41 | $13.41 | 642,791 |
| 2022-10-17 | $13.10 | $13.33 | $13.09 | $13.21 | $13.21 | 601,146 |
| 2022-10-14 | $13.25 | $13.33 | $12.72 | $12.77 | $12.77 | 520,864 |
| 2022-10-13 | $12.46 | $13.09 | $12.28 | $13.03 | $13.03 | 792,648 |
| 2022-10-12 | $12.76 | $12.86 | $12.58 | $12.73 | $12.73 | 907,838 |
| 2022-10-11 | $12.45 | $12.89 | $12.39 | $12.79 | $12.79 | 850,379 |
| 2022-10-10 | $12.55 | $12.69 | $12.46 | $12.48 | $12.48 | 475,568 |
| 2022-10-07 | $12.66 | $12.81 | $12.36 | $12.47 | $12.47 | 645,547 |
| 2022-10-06 | $13.06 | $13.27 | $12.78 | $12.79 | $12.79 | 803,248 |
| 2022-10-05 | $13.09 | $13.24 | $12.75 | $13.20 | $13.20 | 826,590 |
| 2022-10-04 | $13.05 | $13.44 | $13.05 | $13.40 | $13.40 | 644,592 |
| 2022-10-03 | $12.89 | $12.94 | $12.49 | $12.85 | $12.85 | 654,637 |
| 2022-09-30 | $12.50 | $12.73 | $12.41 | $12.62 | $12.62 | 1,063,880 |
| 2022-09-29 | $12.86 | $13.04 | $12.30 | $12.49 | $12.49 | 576,378 |
| 2022-09-28 | $13.00 | $13.40 | $12.89 | $13.27 | $13.08 | 1,006,447 |
| 2022-09-27 | $13.04 | $13.15 | $12.79 | $12.86 | $12.86 | 801,155 |
| 2022-09-26 | $13.61 | $13.65 | $12.73 | $12.91 | $12.91 | 754,740 |
| 2022-09-23 | $13.97 | $14.03 | $13.59 | $13.75 | $13.75 | 1,097,984 |
| 2022-09-22 | $14.77 | $14.77 | $14.17 | $14.20 | $14.20 | 643,269 |
| 2022-09-21 | $15.30 | $15.30 | $14.77 | $14.77 | $14.77 | 411,525 |
| 2022-09-20 | $15.26 | $15.26 | $14.94 | $15.13 | $15.13 | 358,817 |
| 2022-09-19 | $15.68 | $15.68 | $15.20 | $15.45 | $15.45 | 543,349 |
| 2022-09-16 | $14.95 | $15.34 | $14.80 | $15.33 | $15.33 | 994,877 |
| 2022-09-15 | $15.19 | $15.38 | $15.07 | $15.07 | $15.07 | 465,786 |
| 2022-09-14 | $15.46 | $15.48 | $15.05 | $15.27 | $15.27 | 481,067 |
| 2022-09-13 | $16.17 | $16.21 | $15.45 | $15.54 | $15.54 | 594,517 |
| 2022-09-12 | $16.59 | $16.76 | $16.46 | $16.50 | $16.50 | 609,521 |
| 2022-09-09 | $16.30 | $16.56 | $16.24 | $16.46 | $16.46 | 469,232 |
| 2022-09-08 | $16.06 | $16.38 | $15.92 | $16.18 | $16.18 | 416,001 |
| 2022-09-07 | $15.79 | $16.21 | $15.79 | $16.21 | $16.21 | 501,555 |
| 2022-09-06 | $16.02 | $16.09 | $15.70 | $15.90 | $15.90 | 555,081 |
| 2022-09-02 | $15.98 | $16.05 | $15.75 | $15.87 | $15.87 | 593,919 |
| 2022-09-01 | $15.72 | $15.86 | $15.52 | $15.79 | $15.79 | 602,321 |
| 2022-08-31 | $16.34 | $16.38 | $15.91 | $15.93 | $15.93 | 992,690 |
| 2022-08-30 | $16.37 | $16.45 | $16.19 | $16.21 | $16.21 | 391,726 |
| 2022-08-29 | $16.45 | $16.52 | $16.23 | $16.27 | $16.27 | 567,504 |
| 2022-08-26 | $17.02 | $17.02 | $16.44 | $16.60 | $16.60 | 429,395 |
| 2022-08-25 | $16.55 | $16.99 | $16.55 | $16.94 | $16.94 | 371,348 |
| 2022-08-24 | $16.54 | $16.80 | $16.54 | $16.61 | $16.61 | 277,036 |
| 2022-08-23 | $16.68 | $16.86 | $16.51 | $16.61 | $16.61 | 369,401 |
| 2022-08-22 | $16.90 | $16.91 | $16.63 | $16.66 | $16.66 | 662,684 |
| 2022-08-19 | $17.55 | $17.59 | $17.04 | $17.19 | $17.19 | 447,350 |
| 2022-08-18 | $17.52 | $17.77 | $17.52 | $17.67 | $17.67 | 404,540 |
| 2022-08-17 | $17.84 | $17.86 | $17.56 | $17.60 | $17.60 | 444,018 |
| 2022-08-16 | $17.80 | $18.11 | $17.68 | $18.07 | $18.07 | 924,152 |
| 2022-08-15 | $17.81 | $17.85 | $17.64 | $17.81 | $17.81 | 434,330 |
| 2022-08-12 | $17.47 | $17.82 | $17.42 | $17.80 | $17.80 | 587,428 |
| 2022-08-11 | $17.33 | $17.57 | $17.19 | $17.32 | $17.32 | 834,510 |
| 2022-08-10 | $16.85 | $17.15 | $16.72 | $17.07 | $17.07 | 711,914 |
| 2022-08-09 | $16.61 | $16.61 | $16.22 | $16.47 | $16.47 | 535,646 |
| 2022-08-08 | $16.38 | $16.77 | $16.38 | $16.58 | $16.58 | 668,845 |
| 2022-08-05 | $16.22 | $16.23 | $15.96 | $16.20 | $16.20 | 422,748 |
| 2022-08-04 | $16.20 | $16.44 | $16.02 | $16.23 | $16.23 | 987,088 |
| 2022-08-03 | $16.69 | $16.94 | $16.13 | $16.32 | $16.32 | 1,997,128 |
| 2022-08-02 | $17.13 | $17.17 | $16.72 | $16.73 | $16.73 | 503,735 |
| 2022-08-01 | $16.97 | $17.20 | $16.74 | $17.09 | $17.09 | 499,721 |
| 2022-07-29 | $17.05 | $17.21 | $16.93 | $17.13 | $17.13 | 651,041 |
| 2022-07-28 | $16.89 | $17.07 | $16.74 | $17.07 | $17.07 | 551,934 |
| 2022-07-27 | $16.57 | $16.85 | $16.41 | $16.76 | $16.76 | 585,430 |
| 2022-07-26 | $16.64 | $16.68 | $16.33 | $16.40 | $16.40 | 546,533 |
| 2022-07-25 | $16.66 | $16.74 | $16.48 | $16.67 | $16.67 | 650,384 |
| 2022-07-22 | $16.89 | $16.98 | $16.49 | $16.60 | $16.60 | 681,152 |
| 2022-07-21 | $16.65 | $16.79 | $16.29 | $16.79 | $16.79 | 603,614 |
| 2022-07-20 | $16.68 | $16.93 | $16.54 | $16.78 | $16.78 | 789,254 |
| 2022-07-19 | $16.59 | $16.85 | $16.48 | $16.72 | $16.72 | 687,515 |
| 2022-07-18 | $16.18 | $16.42 | $16.13 | $16.36 | $16.36 | 928,814 |
| 2022-07-15 | $15.94 | $16.06 | $15.64 | $16.00 | $16.00 | 740,452 |
| 2022-07-14 | $15.57 | $15.78 | $15.48 | $15.61 | $15.61 | 802,312 |
| 2022-07-13 | $16.01 | $16.14 | $15.82 | $15.90 | $15.90 | 951,029 |
| 2022-07-12 | $15.60 | $16.22 | $15.57 | $16.17 | $16.17 | 515,075 |
| 2022-07-11 | $15.51 | $15.74 | $15.37 | $15.73 | $15.73 | 999,246 |
| 2022-07-08 | $15.77 | $15.87 | $15.49 | $15.69 | $15.69 | 415,399 |
| 2022-07-07 | $15.89 | $15.97 | $15.72 | $15.79 | $15.79 | 503,379 |
| 2022-07-06 | $16.00 | $16.22 | $15.62 | $15.74 | $15.74 | 761,847 |
| 2022-07-05 | $15.94 | $16.03 | $15.59 | $16.03 | $16.03 | 817,716 |
| 2022-07-01 | $15.62 | $16.23 | $15.59 | $16.16 | $16.16 | 1,490,966 |
| 2022-06-30 | $15.13 | $15.76 | $14.90 | $15.62 | $15.62 | 1,925,035 |
| 2022-06-29 | $15.94 | $16.07 | $15.67 | $15.86 | $15.86 | 837,016 |
| 2022-06-28 | $16.68 | $16.87 | $16.19 | $16.21 | $16.03 | 878,150 |
| 2022-06-27 | $16.29 | $16.53 | $16.08 | $16.46 | $16.28 | 1,208,004 |
| 2022-06-24 | $16.01 | $16.37 | $15.96 | $16.19 | $16.01 | 2,381,360 |
| 2022-06-23 | $15.58 | $15.94 | $15.53 | $15.88 | $15.70 | 1,636,059 |
| 2022-06-22 | $15.49 | $15.95 | $15.37 | $15.60 | $15.42 | 1,194,669 |
| 2022-06-21 | $16.05 | $16.25 | $15.72 | $15.74 | $15.56 | 1,126,045 |
| 2022-06-17 | $16.05 | $16.34 | $15.76 | $15.89 | $15.71 | 3,167,842 |
| 2022-06-16 | $15.89 | $16.07 | $15.56 | $15.87 | $15.69 | 1,074,999 |
| 2022-06-15 | $16.19 | $16.52 | $15.96 | $16.23 | $16.05 | 1,238,669 |
| 2022-06-14 | $16.59 | $16.59 | $15.85 | $16.09 | $15.91 | 963,376 |
| 2022-06-13 | $17.47 | $17.59 | $16.46 | $16.50 | $16.31 | 746,747 |
| 2022-06-10 | $18.20 | $18.47 | $17.89 | $17.89 | $17.69 | 669,898 |
| 2022-06-09 | $19.25 | $19.25 | $18.45 | $18.50 | $18.29 | 521,354 |
| 2022-06-08 | $19.44 | $19.61 | $19.14 | $19.32 | $19.10 | 629,477 |
| 2022-06-07 | $19.18 | $19.66 | $18.99 | $19.66 | $19.44 | 647,817 |
| 2022-06-06 | $19.58 | $19.86 | $19.16 | $19.34 | $19.12 | 930,115 |
| 2022-06-03 | $19.59 | $19.64 | $19.21 | $19.35 | $19.13 | 593,794 |
| 2022-06-02 | $19.43 | $19.63 | $19.26 | $19.59 | $19.37 | 667,736 |
| 2022-06-01 | $19.78 | $19.83 | $18.97 | $19.50 | $19.28 | 936,424 |
| 2022-05-31 | $19.77 | $19.95 | $19.60 | $19.66 | $19.44 | 781,282 |
| 2022-05-27 | $19.74 | $20.10 | $19.56 | $19.99 | $19.77 | 516,910 |
| 2022-05-26 | $19.03 | $19.63 | $18.97 | $19.51 | $19.29 | 1,196,845 |
| 2022-05-25 | $18.24 | $18.78 | $18.24 | $18.75 | $18.54 | 1,024,934 |
| 2022-05-24 | $18.17 | $18.46 | $17.65 | $18.33 | $18.12 | 1,310,763 |
| 2022-05-23 | $18.41 | $18.50 | $18.03 | $18.20 | $18.00 | 1,367,398 |
| 2022-05-20 | $19.12 | $19.25 | $17.85 | $18.20 | $18.00 | 807,041 |
| 2022-05-19 | $19.39 | $19.72 | $18.94 | $18.94 | $18.73 | 806,784 |
| 2022-05-18 | $20.27 | $20.39 | $19.53 | $19.64 | $19.42 | 684,773 |
| 2022-05-17 | $20.08 | $20.52 | $20.04 | $20.46 | $20.23 | 424,126 |
| 2022-05-16 | $19.72 | $19.99 | $19.50 | $19.75 | $19.53 | 511,497 |
| 2022-05-13 | $19.40 | $19.70 | $19.23 | $19.69 | $19.47 | 1,025,461 |
| 2022-05-12 | $18.82 | $19.25 | $18.57 | $19.23 | $19.01 | 531,854 |
| 2022-05-11 | $19.04 | $19.46 | $18.69 | $18.74 | $18.53 | 459,657 |
| 2022-05-10 | $19.50 | $19.78 | $18.80 | $18.95 | $18.74 | 428,950 |
| 2022-05-09 | $19.86 | $19.91 | $19.21 | $19.33 | $19.11 | 548,748 |
| 2022-05-06 | $20.38 | $20.72 | $19.99 | $20.06 | $19.83 | 779,215 |
| 2022-05-05 | $21.21 | $21.39 | $20.32 | $20.57 | $20.34 | 736,734 |
| 2022-05-04 | $20.72 | $21.47 | $20.66 | $21.41 | $21.17 | 1,018,658 |
| 2022-05-03 | $20.20 | $20.88 | $20.03 | $20.74 | $20.51 | 747,109 |
| 2022-05-02 | $20.99 | $21.19 | $20.02 | $20.31 | $20.08 | 568,070 |
| 2022-04-29 | $21.64 | $21.88 | $20.85 | $20.92 | $20.69 | 1,248,790 |
| 2022-04-28 | $21.16 | $21.90 | $20.86 | $21.75 | $21.51 | 658,993 |
| 2022-04-27 | $21.17 | $21.17 | $20.84 | $20.96 | $20.72 | 802,090 |
| 2022-04-26 | $20.88 | $21.17 | $20.88 | $21.10 | $20.86 | 687,124 |
| 2022-04-25 | $20.93 | $21.13 | $20.55 | $21.04 | $20.80 | 634,932 |
| 2022-04-22 | $21.30 | $21.35 | $20.99 | $21.03 | $20.79 | 564,051 |
| 2022-04-21 | $21.91 | $22.01 | $21.42 | $21.44 | $21.20 | 469,296 |
| 2022-04-20 | $21.68 | $21.96 | $21.68 | $21.75 | $21.51 | 309,312 |
| 2022-04-19 | $21.32 | $21.69 | $21.32 | $21.51 | $21.27 | 395,449 |
| 2022-04-18 | $21.06 | $21.43 | $21.06 | $21.24 | $21.00 | 444,751 |
| 2022-04-14 | $21.35 | $21.51 | $21.15 | $21.19 | $20.95 | 351,602 |
| 2022-04-13 | $20.96 | $21.38 | $20.81 | $21.30 | $21.06 | 380,908 |
| 2022-04-12 | $20.82 | $21.22 | $20.79 | $20.94 | $20.71 | 555,769 |
| 2022-04-11 | $20.77 | $21.08 | $20.61 | $20.70 | $20.47 | 613,443 |
| 2022-04-08 | $20.86 | $21.05 | $20.74 | $20.77 | $20.54 | 525,119 |
| 2022-04-07 | $21.12 | $21.14 | $20.53 | $20.83 | $20.60 | 942,008 |
| 2022-04-06 | $20.89 | $21.20 | $20.73 | $21.12 | $20.88 | 924,039 |
| 2022-04-05 | $21.42 | $21.72 | $20.96 | $20.97 | $20.73 | 454,477 |
| 2022-04-04 | $21.73 | $21.73 | $21.16 | $21.45 | $21.21 | 653,152 |
| 2022-04-01 | $21.75 | $21.88 | $21.39 | $21.76 | $21.52 | 750,485 |
| 2022-03-31 | $21.93 | $22.16 | $21.63 | $21.67 | $21.43 | 960,300 |
| 2022-03-30 | $22.23 | $22.34 | $21.82 | $21.93 | $21.68 | 903,156 |
| 2022-03-29 | $21.96 | $22.63 | $21.96 | $22.40 | $21.97 | 1,248,041 |
| 2022-03-28 | $21.79 | $21.81 | $21.51 | $21.65 | $21.23 | 463,845 |
| 2022-03-25 | $21.29 | $21.75 | $21.29 | $21.73 | $21.31 | 646,188 |
| 2022-03-24 | $21.44 | $21.59 | $21.15 | $21.24 | $20.83 | 744,940 |
| 2022-03-23 | $21.79 | $21.79 | $21.35 | $21.39 | $20.98 | 417,949 |
| 2022-03-22 | $21.93 | $22.21 | $21.74 | $21.90 | $21.48 | 544,466 |
| 2022-03-21 | $22.05 | $22.19 | $21.63 | $21.77 | $21.35 | 404,802 |
| 2022-03-18 | $22.12 | $22.12 | $21.84 | $22.00 | $21.58 | 1,083,993 |
| 2022-03-17 | $21.74 | $22.21 | $21.57 | $21.99 | $21.57 | 622,680 |
| 2022-03-16 | $21.65 | $21.98 | $21.15 | $21.93 | $21.51 | 860,427 |
| 2022-03-15 | $21.58 | $21.92 | $21.32 | $21.56 | $21.14 | 739,955 |
| 2022-03-14 | $21.86 | $22.05 | $21.46 | $21.52 | $21.11 | 746,841 |
| 2022-03-11 | $21.88 | $22.15 | $21.56 | $21.58 | $21.16 | 503,966 |
| 2022-03-10 | $21.40 | $21.81 | $21.32 | $21.77 | $21.35 | 546,942 |
| 2022-03-09 | $22.00 | $22.26 | $21.71 | $21.74 | $21.32 | 513,819 |
| 2022-03-08 | $21.35 | $21.85 | $21.12 | $21.60 | $21.18 | 410,840 |
| 2022-03-07 | $22.01 | $22.01 | $21.25 | $21.26 | $20.85 | 483,256 |
| 2022-03-04 | $21.76 | $22.04 | $21.40 | $21.98 | $21.56 | 500,713 |
| 2022-03-03 | $21.78 | $22.03 | $21.61 | $21.99 | $21.57 | 361,378 |
| 2022-03-02 | $21.35 | $21.84 | $21.30 | $21.73 | $21.31 | 464,203 |
| 2022-03-01 | $21.41 | $21.56 | $21.03 | $21.20 | $20.79 | 888,693 |
| 2022-02-28 | $21.38 | $21.87 | $21.29 | $21.44 | $21.03 | 636,728 |
| 2022-02-25 | $21.36 | $21.98 | $21.36 | $21.78 | $21.36 | 776,228 |
| 2022-02-24 | $20.40 | $21.34 | $20.25 | $21.19 | $20.78 | 1,017,618 |
| 2022-02-23 | $21.36 | $21.49 | $20.84 | $20.88 | $20.48 | 841,556 |
| 2022-02-22 | $21.22 | $21.40 | $20.88 | $21.14 | $20.73 | 817,456 |
| 2022-02-18 | $20.95 | $21.60 | $20.95 | $21.26 | $20.85 | 831,633 |
| 2022-02-17 | $20.73 | $21.23 | $20.73 | $20.94 | $20.54 | 485,294 |
| 2022-02-16 | $20.22 | $20.97 | $19.95 | $20.88 | $20.48 | 794,057 |
| 2022-02-15 | $19.74 | $19.97 | $19.67 | $19.88 | $19.50 | 495,097 |
| 2022-02-14 | $19.87 | $19.94 | $19.18 | $19.50 | $19.12 | 770,298 |
| 2022-02-11 | $20.13 | $20.40 | $19.48 | $19.86 | $19.48 | 797,341 |
| 2022-02-10 | $19.57 | $20.41 | $19.57 | $20.00 | $19.61 | 925,997 |
| 2022-02-09 | $19.83 | $20.04 | $19.50 | $19.92 | $19.54 | 619,582 |
| 2022-02-08 | $19.40 | $19.72 | $19.32 | $19.69 | $19.31 | 451,442 |
| 2022-02-07 | $19.20 | $19.42 | $19.07 | $19.40 | $19.03 | 467,441 |
| 2022-02-04 | $19.09 | $19.36 | $18.60 | $19.17 | $18.80 | 501,971 |
| 2022-02-03 | $19.61 | $19.74 | $19.19 | $19.26 | $18.89 | 333,676 |
| 2022-02-02 | $19.56 | $19.76 | $19.50 | $19.68 | $19.30 | 419,389 |
| 2022-02-01 | $19.80 | $19.81 | $19.19 | $19.57 | $19.19 | 604,144 |
| 2022-01-31 | $19.72 | $19.92 | $19.43 | $19.79 | $19.41 | 781,955 |
| 2022-01-28 | $19.60 | $19.89 | $19.00 | $19.89 | $19.51 | 535,647 |
| 2022-01-27 | $20.07 | $20.25 | $19.28 | $19.60 | $19.22 | 780,312 |
| 2022-01-26 | $20.54 | $20.82 | $19.84 | $19.93 | $19.55 | 597,913 |
| 2022-01-25 | $19.40 | $20.45 | $19.40 | $20.28 | $19.89 | 469,978 |
| 2022-01-24 | $19.78 | $20.18 | $19.26 | $20.11 | $19.72 | 487,577 |
| 2022-01-21 | $20.57 | $20.77 | $20.15 | $20.17 | $19.78 | 579,126 |
| 2022-01-20 | $20.87 | $21.48 | $20.52 | $20.57 | $20.17 | 390,814 |
| 2022-01-19 | $21.88 | $21.92 | $20.85 | $20.94 | $20.54 | 350,287 |
| 2022-01-18 | $22.45 | $22.52 | $21.76 | $21.81 | $21.39 | 505,393 |
| 2022-01-14 | $22.39 | $22.53 | $22.16 | $22.46 | $22.03 | 494,822 |
| 2022-01-13 | $22.09 | $22.64 | $22.09 | $22.51 | $22.08 | 343,236 |
| 2022-01-12 | $21.86 | $22.02 | $21.78 | $21.91 | $21.49 | 354,459 |
| 2022-01-11 | $22.01 | $22.06 | $21.58 | $21.86 | $21.44 | 273,699 |
| 2022-01-10 | $22.10 | $22.18 | $21.84 | $22.04 | $21.62 | 376,740 |
| 2022-01-07 | $22.14 | $22.50 | $21.98 | $22.19 | $21.76 | 955,768 |
| 2022-01-06 | $22.34 | $22.53 | $22.15 | $22.25 | $21.82 | 362,958 |
| 2022-01-05 | $22.48 | $22.60 | $22.06 | $22.14 | $21.71 | 323,270 |
| 2022-01-04 | $22.09 | $22.60 | $21.98 | $22.41 | $21.98 | 513,624 |
| 2022-01-03 | $21.81 | $22.31 | $21.76 | $22.00 | $21.58 | 370,385 |
| 2021-12-31 | $21.66 | $22.10 | $21.55 | $21.83 | $21.41 | 617,527 |
| 2021-12-30 | $21.66 | $21.92 | $21.61 | $21.79 | $21.37 | 464,554 |
| 2021-12-29 | $21.87 | $21.87 | $21.54 | $21.74 | $21.18 | 473,625 |
| 2021-12-28 | $21.50 | $21.80 | $21.41 | $21.79 | $21.22 | 477,812 |
| 2021-12-27 | $21.33 | $21.59 | $21.07 | $21.58 | $21.02 | 349,810 |
| 2021-12-23 | $21.49 | $21.57 | $21.16 | $21.38 | $20.82 | 288,500 |
| 2021-12-22 | $21.38 | $21.53 | $21.22 | $21.37 | $20.81 | 414,634 |
| 2021-12-21 | $20.58 | $21.38 | $20.58 | $21.33 | $20.78 | 600,815 |
| 2021-12-20 | $20.24 | $20.48 | $19.74 | $20.42 | $19.89 | 662,674 |
| 2021-12-17 | $19.94 | $20.76 | $19.94 | $20.48 | $19.95 | 2,244,536 |
| 2021-12-16 | $20.80 | $20.96 | $20.38 | $20.41 | $19.88 | 823,701 |
| 2021-12-15 | $20.70 | $20.81 | $20.21 | $20.58 | $20.05 | 960,657 |
| 2021-12-14 | $20.85 | $21.22 | $20.69 | $20.79 | $20.25 | 616,365 |
| 2021-12-13 | $21.22 | $21.22 | $20.58 | $20.85 | $20.31 | 500,162 |
| 2021-12-10 | $21.77 | $21.80 | $21.05 | $21.40 | $20.84 | 554,424 |
| 2021-12-09 | $22.02 | $22.18 | $21.59 | $21.61 | $21.05 | 408,979 |
| 2021-12-08 | $21.96 | $22.29 | $21.78 | $22.25 | $21.67 | 358,612 |
| 2021-12-07 | $22.14 | $22.36 | $21.73 | $21.94 | $21.37 | 447,902 |
| 2021-12-06 | $21.50 | $21.95 | $21.18 | $21.85 | $21.28 | 655,744 |
| 2021-12-03 | $21.03 | $21.30 | $20.78 | $21.03 | $20.48 | 449,742 |
| 2021-12-02 | $20.28 | $21.19 | $20.03 | $20.98 | $20.44 | 556,098 |
| 2021-12-01 | $20.76 | $21.29 | $19.88 | $19.90 | $19.38 | 619,241 |
| 2021-11-30 | $20.99 | $20.99 | $20.18 | $20.19 | $19.67 | 1,557,007 |
| 2021-11-29 | $21.45 | $21.51 | $20.93 | $21.36 | $20.81 | 878,325 |
| 2021-11-26 | $21.54 | $22.09 | $20.58 | $21.19 | $20.64 | 319,047 |
| 2021-11-24 | $22.02 | $22.54 | $21.98 | $22.44 | $21.86 | 289,323 |
| 2021-11-23 | $22.24 | $22.45 | $22.17 | $22.17 | $21.59 | 326,521 |
| 2021-11-22 | $22.18 | $22.45 | $21.85 | $22.21 | $21.63 | 322,445 |
| 2021-11-19 | $22.13 | $22.24 | $21.96 | $22.11 | $21.54 | 281,727 |
| 2021-11-18 | $22.32 | $22.52 | $22.24 | $22.43 | $21.85 | 421,307 |
| 2021-11-17 | $22.13 | $22.31 | $21.70 | $22.26 | $21.68 | 384,648 |
| 2021-11-16 | $22.47 | $22.47 | $21.91 | $22.24 | $21.66 | 493,456 |
| 2021-11-15 | $22.38 | $22.53 | $22.25 | $22.46 | $21.88 | 446,481 |
| 2021-11-12 | $22.82 | $22.82 | $22.24 | $22.30 | $21.72 | 386,822 |
| 2021-11-11 | $22.71 | $22.86 | $22.52 | $22.83 | $22.24 | 342,507 |
| 2021-11-10 | $22.37 | $22.81 | $22.37 | $22.66 | $22.07 | 410,266 |
| 2021-11-09 | $22.43 | $22.66 | $22.38 | $22.45 | $21.87 | 614,887 |
| 2021-11-08 | $23.14 | $23.33 | $22.42 | $22.58 | $21.99 | 499,589 |
| 2021-11-05 | $22.85 | $23.30 | $22.81 | $23.10 | $22.50 | 647,315 |
| 2021-11-04 | $22.89 | $23.00 | $22.28 | $22.40 | $21.82 | 569,907 |
| 2021-11-03 | $21.92 | $22.89 | $21.92 | $22.74 | $22.15 | 623,470 |
| 2021-11-02 | $22.33 | $22.33 | $21.91 | $22.04 | $21.47 | 497,821 |
| 2021-11-01 | $21.29 | $22.08 | $21.06 | $21.97 | $21.40 | 635,008 |
| 2021-10-29 | $21.58 | $21.76 | $21.35 | $21.38 | $20.82 | 857,823 |
| 2021-10-28 | $22.00 | $22.00 | $21.53 | $21.65 | $21.09 | 677,825 |
| 2021-10-27 | $20.49 | $22.31 | $20.49 | $21.94 | $21.37 | 1,170,224 |
| 2021-10-26 | $22.63 | $22.74 | $22.49 | $22.56 | $21.97 | 668,726 |
| 2021-10-25 | $22.55 | $22.66 | $22.38 | $22.58 | $21.99 | 536,943 |
| 2021-10-22 | $22.49 | $22.80 | $22.32 | $22.54 | $21.95 | 514,740 |
| 2021-10-21 | $22.71 | $22.95 | $22.51 | $22.53 | $21.94 | 1,264,910 |
| 2021-10-20 | $22.45 | $22.80 | $22.22 | $22.77 | $22.18 | 802,645 |
| 2021-10-19 | $22.92 | $23.00 | $22.34 | $22.52 | $21.94 | 602,007 |
| 2021-10-18 | $22.51 | $22.84 | $22.27 | $22.84 | $22.25 | 464,779 |
| 2021-10-15 | $22.99 | $23.00 | $22.38 | $22.43 | $21.85 | 596,649 |
| 2021-10-14 | $22.56 | $22.60 | $22.32 | $22.53 | $21.94 | 574,037 |
| 2021-10-13 | $21.91 | $22.34 | $21.75 | $22.32 | $21.74 | 401,923 |
| 2021-10-12 | $21.76 | $22.08 | $21.52 | $21.99 | $21.42 | 294,111 |
| 2021-10-11 | $21.55 | $21.89 | $21.30 | $21.70 | $21.14 | 334,652 |
| 2021-10-08 | $21.62 | $21.81 | $21.37 | $21.55 | $20.99 | 239,898 |
| 2021-10-07 | $21.46 | $21.78 | $21.30 | $21.62 | $21.06 | 379,012 |
| 2021-10-06 | $20.86 | $21.36 | $20.61 | $21.27 | $20.72 | 769,295 |
| 2021-10-05 | $21.70 | $21.70 | $21.09 | $21.10 | $20.55 | 534,327 |
| 2021-10-04 | $21.32 | $21.72 | $21.31 | $21.64 | $21.08 | 588,921 |
| 2021-10-01 | $20.55 | $21.47 | $20.54 | $21.30 | $20.75 | 620,352 |
| 2021-09-30 | $21.12 | $21.12 | $20.37 | $20.41 | $19.88 | 500,699 |
| 2021-09-29 | $20.72 | $21.16 | $20.48 | $21.06 | $20.51 | 738,642 |
| 2021-09-28 | $20.28 | $20.78 | $20.03 | $20.67 | $19.99 | 800,304 |
| 2021-09-27 | $20.48 | $20.88 | $20.22 | $20.28 | $19.61 | 557,804 |
| 2021-09-24 | $20.58 | $20.63 | $20.33 | $20.43 | $19.76 | 287,438 |
| 2021-09-23 | $20.45 | $20.85 | $20.45 | $20.61 | $19.93 | 270,034 |
| 2021-09-22 | $20.28 | $20.55 | $20.11 | $20.36 | $19.69 | 277,234 |
| 2021-09-21 | $20.31 | $20.42 | $20.07 | $20.08 | $19.42 | 333,355 |
| 2021-09-20 | $19.79 | $20.18 | $19.66 | $20.09 | $19.43 | 463,543 |
| 2021-09-17 | $20.87 | $21.07 | $20.25 | $20.25 | $19.58 | 1,128,324 |
| 2021-09-16 | $20.68 | $21.08 | $20.68 | $20.82 | $20.14 | 332,846 |
| 2021-09-15 | $20.48 | $20.88 | $20.41 | $20.73 | $20.05 | 316,946 |
| 2021-09-14 | $20.96 | $20.96 | $20.51 | $20.65 | $19.97 | 315,883 |
| 2021-09-13 | $20.23 | $20.81 | $20.22 | $20.76 | $20.08 | 572,153 |
| 2021-09-10 | $20.77 | $20.83 | $20.03 | $20.03 | $19.37 | 471,147 |
| 2021-09-09 | $20.89 | $21.05 | $20.53 | $20.55 | $19.87 | 719,768 |
| 2021-09-08 | $21.03 | $21.34 | $20.86 | $20.90 | $20.21 | 529,042 |
| 2021-09-07 | $21.41 | $21.50 | $20.98 | $21.15 | $20.45 | 273,949 |
| 2021-09-03 | $21.37 | $21.48 | $21.00 | $21.37 | $20.67 | 391,849 |
| 2021-09-02 | $21.54 | $21.54 | $21.26 | $21.45 | $20.75 | 527,287 |
| 2021-09-01 | $21.32 | $21.48 | $21.07 | $21.43 | $20.73 | 818,379 |
| 2021-08-31 | $21.22 | $21.36 | $21.10 | $21.22 | $20.52 | 652,866 |
| 2021-08-30 | $21.58 | $21.58 | $20.97 | $21.23 | $20.53 | 446,828 |
| 2021-08-27 | $21.01 | $21.70 | $20.92 | $21.45 | $20.75 | 566,340 |
| 2021-08-26 | $21.07 | $21.21 | $20.84 | $20.90 | $20.21 | 350,505 |
| 2021-08-25 | $21.06 | $21.44 | $20.75 | $21.14 | $20.45 | 320,440 |
| 2021-08-24 | $20.75 | $21.00 | $20.51 | $20.98 | $20.29 | 390,613 |
| 2021-08-23 | $20.77 | $20.88 | $20.51 | $20.63 | $19.95 | 326,771 |
| 2021-08-20 | $20.31 | $20.78 | $20.12 | $20.60 | $19.92 | 564,218 |
| 2021-08-19 | $20.36 | $20.47 | $19.95 | $20.38 | $19.71 | 369,609 |
| 2021-08-18 | $20.45 | $20.79 | $20.31 | $20.49 | $19.82 | 366,285 |
| 2021-08-17 | $20.78 | $20.89 | $20.19 | $20.51 | $19.84 | 531,611 |
| 2021-08-16 | $21.19 | $21.56 | $20.90 | $20.98 | $20.29 | 346,680 |
| 2021-08-13 | $21.49 | $21.56 | $21.33 | $21.42 | $20.72 | 286,904 |
| 2021-08-12 | $21.80 | $21.82 | $21.26 | $21.43 | $20.73 | 333,397 |
| 2021-08-11 | $21.35 | $21.76 | $21.15 | $21.64 | $20.93 | 300,586 |
| 2021-08-10 | $21.37 | $21.68 | $21.22 | $21.47 | $20.76 | 223,544 |
| 2021-08-09 | $21.62 | $21.62 | $21.26 | $21.34 | $20.64 | 331,030 |
| 2021-08-06 | $21.73 | $21.95 | $21.53 | $21.85 | $21.13 | 454,439 |
| 2021-08-05 | $20.75 | $21.43 | $20.75 | $21.41 | $20.71 | 534,201 |
| 2021-08-04 | $20.80 | $21.28 | $20.59 | $20.62 | $19.94 | 334,510 |
| 2021-08-03 | $21.29 | $21.29 | $20.71 | $21.08 | $20.39 | 616,318 |
| 2021-08-02 | $21.43 | $21.93 | $21.03 | $21.08 | $20.39 | 548,008 |
| 2021-07-30 | $21.26 | $21.74 | $21.00 | $21.40 | $20.70 | 636,749 |
| 2021-07-29 | $21.02 | $21.80 | $20.48 | $21.23 | $20.53 | 619,995 |
| 2021-07-28 | $21.23 | $21.37 | $20.66 | $21.17 | $20.47 | 332,173 |
| 2021-07-27 | $20.94 | $21.26 | $20.77 | $21.08 | $20.39 | 291,747 |
| 2021-07-26 | $21.09 | $21.46 | $20.88 | $21.19 | $20.49 | 296,318 |
| 2021-07-23 | $21.03 | $21.21 | $20.65 | $20.97 | $20.28 | 551,938 |
| 2021-07-22 | $21.50 | $21.54 | $20.84 | $20.90 | $20.21 | 277,991 |
| 2021-07-21 | $21.37 | $21.86 | $21.28 | $21.68 | $20.97 | 642,897 |
| 2021-07-20 | $20.21 | $21.30 | $20.10 | $21.11 | $20.42 | 768,110 |
| 2021-07-19 | $20.57 | $21.06 | $19.78 | $20.14 | $19.48 | 771,560 |
| 2021-07-16 | $21.70 | $21.84 | $21.18 | $21.21 | $20.51 | 669,092 |
| 2021-07-15 | $21.70 | $21.88 | $21.27 | $21.50 | $20.79 | 825,390 |
| 2021-07-14 | $21.89 | $22.20 | $21.79 | $21.89 | $21.17 | 618,411 |
| 2021-07-13 | $22.57 | $22.57 | $21.76 | $21.82 | $21.10 | 723,453 |
| 2021-07-12 | $21.68 | $22.60 | $21.62 | $22.59 | $21.85 | 836,205 |
| 2021-07-09 | $21.29 | $21.90 | $21.12 | $21.85 | $21.13 | 764,206 |
| 2021-07-08 | $21.02 | $21.32 | $20.64 | $21.03 | $20.34 | 932,693 |
| 2021-07-07 | $21.90 | $21.98 | $21.13 | $21.35 | $20.65 | 968,731 |
| 2021-07-06 | $22.25 | $22.34 | $21.48 | $22.04 | $21.32 | 696,237 |
| 2021-07-02 | $22.51 | $22.59 | $22.14 | $22.25 | $21.52 | 433,038 |
| 2021-07-01 | $21.97 | $22.56 | $21.85 | $22.37 | $21.63 | 485,881 |
| 2021-06-30 | $21.81 | $22.18 | $21.77 | $21.96 | $21.24 | 665,209 |
| 2021-06-29 | $21.82 | $22.20 | $21.64 | $21.91 | $21.19 | 565,278 |
| 2021-06-28 | $22.09 | $22.09 | $21.58 | $21.94 | $21.07 | 740,080 |
| 2021-06-25 | $21.98 | $22.27 | $21.89 | $22.16 | $21.29 | 1,115,102 |
| 2021-06-24 | $22.07 | $22.16 | $21.67 | $21.98 | $21.11 | 725,418 |
| 2021-06-23 | $21.38 | $21.80 | $21.37 | $21.55 | $20.70 | 597,949 |
| 2021-06-22 | $21.63 | $21.66 | $21.35 | $21.46 | $20.61 | 256,035 |
| 2021-06-21 | $21.28 | $21.86 | $21.05 | $21.76 | $20.90 | 407,655 |
| 2021-06-18 | $21.26 | $21.40 | $20.99 | $21.07 | $20.24 | 974,184 |
| 2021-06-17 | $21.87 | $21.89 | $21.00 | $21.44 | $20.59 | 769,578 |
| 2021-06-16 | $21.97 | $22.05 | $21.74 | $21.85 | $20.99 | 614,905 |
| 2021-06-15 | $22.31 | $22.43 | $21.97 | $22.03 | $21.16 | 920,938 |
| 2021-06-14 | $22.52 | $22.70 | $22.26 | $22.43 | $21.55 | 368,647 |
| 2021-06-11 | $22.56 | $22.66 | $22.29 | $22.52 | $21.63 | 624,275 |
| 2021-06-10 | $22.80 | $22.87 | $22.56 | $22.62 | $21.73 | 430,687 |
| 2021-06-09 | $22.67 | $22.97 | $22.52 | $22.77 | $21.87 | 820,851 |
| 2021-06-08 | $22.32 | $22.83 | $22.23 | $22.65 | $21.76 | 1,742,781 |
| 2021-06-07 | $21.79 | $22.24 | $21.74 | $22.06 | $21.19 | 694,240 |
| 2021-06-04 | $22.07 | $22.24 | $21.49 | $21.74 | $20.88 | 675,125 |
| 2021-06-03 | $22.27 | $22.38 | $21.90 | $22.08 | $21.21 | 1,306,720 |
| 2021-06-02 | $22.16 | $22.33 | $21.88 | $22.31 | $21.43 | 1,202,000 |
| 2021-06-01 | $21.90 | $22.30 | $21.63 | $22.05 | $21.18 | 833,445 |
| 2021-05-28 | $21.65 | $21.80 | $21.46 | $21.70 | $20.84 | 477,149 |
| 2021-05-27 | $21.83 | $21.87 | $21.56 | $21.58 | $20.73 | 359,625 |
| 2021-05-26 | $20.94 | $21.61 | $20.83 | $21.52 | $20.67 | 459,624 |
| 2021-05-25 | $21.55 | $21.86 | $20.89 | $20.91 | $20.09 | 504,283 |
| 2021-05-24 | $21.04 | $21.60 | $20.88 | $21.47 | $20.62 | 343,907 |
| 2021-05-21 | $21.18 | $21.38 | $20.88 | $20.96 | $20.13 | 431,813 |
| 2021-05-20 | $21.27 | $21.27 | $20.76 | $21.15 | $20.32 | 431,783 |
| 2021-05-19 | $20.93 | $21.26 | $20.45 | $21.26 | $20.42 | 547,587 |
| 2021-05-18 | $21.38 | $21.49 | $21.03 | $21.06 | $20.23 | 534,527 |
| 2021-05-17 | $21.28 | $21.42 | $21.06 | $21.37 | $20.53 | 288,944 |
| 2021-05-14 | $21.11 | $21.31 | $20.97 | $21.30 | $20.46 | 322,150 |
| 2021-05-13 | $20.29 | $21.07 | $20.29 | $20.94 | $20.11 | 619,148 |
| 2021-05-12 | $21.31 | $21.45 | $20.13 | $20.31 | $19.51 | 639,522 |
| 2021-05-11 | $21.31 | $21.42 | $20.80 | $21.34 | $20.50 | 647,812 |
| 2021-05-10 | $22.08 | $22.29 | $21.75 | $21.75 | $20.89 | 534,867 |
| 2021-05-07 | $21.58 | $22.04 | $21.40 | $21.96 | $21.09 | 577,059 |
| 2021-05-06 | $21.13 | $21.67 | $20.85 | $21.64 | $20.79 | 625,618 |
| 2021-05-05 | $21.22 | $21.30 | $20.89 | $21.04 | $20.21 | 524,893 |
| 2021-05-04 | $21.31 | $21.48 | $20.88 | $21.30 | $20.46 | 856,982 |
| 2021-05-03 | $21.17 | $21.43 | $21.00 | $21.25 | $20.41 | 1,097,594 |
| 2021-04-30 | $21.21 | $21.51 | $20.89 | $20.89 | $20.07 | 905,814 |
| 2021-04-29 | $21.55 | $21.82 | $20.95 | $21.35 | $20.51 | 787,241 |
| 2021-04-28 | $21.08 | $21.38 | $21.00 | $21.18 | $20.34 | 674,366 |
| 2021-04-27 | $20.98 | $21.23 | $20.68 | $21.02 | $20.19 | 383,952 |
| 2021-04-26 | $21.11 | $21.11 | $20.72 | $20.81 | $19.99 | 588,077 |
| 2021-04-23 | $20.74 | $21.00 | $20.63 | $20.93 | $20.10 | 492,124 |
| 2021-04-22 | $20.71 | $20.90 | $20.39 | $20.60 | $19.79 | 435,528 |
| 2021-04-21 | $20.16 | $20.79 | $19.99 | $20.58 | $19.77 | 288,812 |
| 2021-04-20 | $20.21 | $20.63 | $20.00 | $20.16 | $19.36 | 434,439 |
| 2021-04-19 | $20.16 | $20.37 | $19.94 | $20.34 | $19.54 | 381,730 |
| 2021-04-16 | $20.45 | $20.47 | $20.11 | $20.23 | $19.43 | 338,590 |
| 2021-04-15 | $19.80 | $20.23 | $19.68 | $20.21 | $19.41 | 295,047 |
| 2021-04-14 | $19.91 | $20.23 | $19.52 | $19.59 | $18.82 | 404,919 |
| 2021-04-13 | $19.69 | $20.05 | $19.48 | $19.93 | $19.14 | 601,298 |
| 2021-04-12 | $19.64 | $19.71 | $19.40 | $19.62 | $18.85 | 624,853 |
| 2021-04-09 | $19.89 | $19.95 | $19.65 | $19.65 | $18.87 | 321,383 |
| 2021-04-08 | $19.80 | $19.95 | $19.58 | $19.80 | $19.02 | 536,962 |
| 2021-04-07 | $20.01 | $20.17 | $19.53 | $19.82 | $19.04 | 566,060 |
| 2021-04-06 | $19.60 | $20.06 | $19.47 | $19.99 | $19.20 | 644,719 |
| 2021-04-05 | $19.89 | $19.99 | $19.43 | $19.62 | $18.85 | 589,389 |
| 2021-04-01 | $19.17 | $19.67 | $18.95 | $19.67 | $18.89 | 643,293 |
| 2021-03-31 | $19.16 | $19.37 | $18.91 | $18.97 | $18.22 | 971,884 |
| 2021-03-30 | $18.91 | $19.44 | $18.91 | $19.25 | $18.49 | 964,205 |
| 2021-03-29 | $19.47 | $19.81 | $18.95 | $18.97 | $18.08 | 516,918 |
| 2021-03-26 | $19.55 | $19.76 | $19.26 | $19.59 | $18.67 | 471,226 |
| 2021-03-25 | $18.76 | $19.48 | $18.55 | $19.32 | $18.41 | 508,582 |
| 2021-03-24 | $19.23 | $19.76 | $18.86 | $18.90 | $18.01 | 639,675 |
| 2021-03-23 | $19.22 | $19.45 | $18.66 | $18.94 | $18.05 | 904,932 |
| 2021-03-22 | $19.46 | $19.60 | $18.95 | $19.41 | $18.50 | 723,812 |
| 2021-03-19 | $19.72 | $20.30 | $19.48 | $19.54 | $18.62 | 1,334,858 |
| 2021-03-18 | $20.71 | $21.26 | $20.41 | $20.47 | $19.51 | 831,172 |
| 2021-03-17 | $20.46 | $21.03 | $20.36 | $20.69 | $19.72 | 579,135 |
| 2021-03-16 | $21.31 | $21.31 | $20.39 | $20.54 | $19.58 | 444,135 |
| 2021-03-15 | $21.06 | $21.56 | $20.63 | $21.39 | $20.39 | 765,538 |
| 2021-03-12 | $20.57 | $21.18 | $20.38 | $21.16 | $20.17 | 476,963 |
| 2021-03-11 | $20.79 | $20.96 | $20.37 | $20.44 | $19.48 | 680,513 |
| 2021-03-10 | $20.41 | $21.05 | $20.02 | $20.76 | $19.79 | 780,534 |
| 2021-03-09 | $20.77 | $20.77 | $19.92 | $20.37 | $19.42 | 917,925 |
| 2021-03-08 | $19.83 | $21.06 | $19.54 | $20.79 | $19.82 | 1,520,951 |
| 2021-03-05 | $19.89 | $19.91 | $19.22 | $19.68 | $18.76 | 1,063,399 |
| 2021-03-04 | $19.65 | $20.03 | $18.86 | $19.52 | $18.61 | 688,313 |
| 2021-03-03 | $18.62 | $19.81 | $18.62 | $19.59 | $18.67 | 1,137,629 |
| 2021-03-02 | $19.06 | $19.13 | $18.31 | $18.59 | $17.72 | 461,942 |
| 2021-03-01 | $19.34 | $19.50 | $19.01 | $19.14 | $18.24 | 747,199 |
| 2021-02-26 | $18.91 | $19.15 | $18.54 | $18.91 | $18.02 | 1,209,690 |
| 2021-02-25 | $19.95 | $20.00 | $18.89 | $18.92 | $18.03 | 780,378 |
| 2021-02-24 | $19.28 | $19.87 | $19.03 | $19.83 | $18.90 | 1,166,980 |
| 2021-02-23 | $18.90 | $19.46 | $18.61 | $19.20 | $18.30 | 1,330,577 |
| 2021-02-22 | $18.45 | $18.82 | $18.33 | $18.70 | $17.82 | 1,233,321 |
| 2021-02-19 | $18.43 | $18.68 | $17.90 | $18.39 | $17.53 | 1,458,149 |
| 2021-02-18 | $18.09 | $18.53 | $18.02 | $18.29 | $17.43 | 854,527 |
| 2021-02-17 | $18.16 | $18.46 | $17.82 | $18.34 | $17.48 | 1,033,667 |
| 2021-02-16 | $18.07 | $18.20 | $17.60 | $18.20 | $17.35 | 1,804,277 |
| 2021-02-12 | $16.73 | $17.96 | $16.54 | $17.96 | $17.12 | 2,141,999 |
| 2021-02-11 | $15.79 | $16.75 | $15.57 | $16.67 | $15.89 | 1,136,171 |
| 2021-02-10 | $15.53 | $15.86 | $15.40 | $15.57 | $14.84 | 760,517 |
| 2021-02-09 | $15.28 | $15.48 | $15.00 | $15.37 | $14.65 | 518,421 |
| 2021-02-08 | $15.19 | $15.32 | $14.99 | $15.21 | $14.50 | 322,493 |
| 2021-02-05 | $15.28 | $15.32 | $14.93 | $15.10 | $14.39 | 339,210 |
| 2021-02-04 | $14.75 | $15.29 | $14.75 | $15.06 | $14.35 | 528,793 |
| 2021-02-03 | $14.39 | $14.72 | $14.08 | $14.72 | $14.03 | 629,426 |
| 2021-02-02 | $14.66 | $14.66 | $14.24 | $14.50 | $13.82 | 546,529 |
| 2021-02-01 | $14.58 | $14.59 | $14.04 | $14.51 | $13.83 | 565,099 |
| 2021-01-29 | $15.24 | $15.28 | $14.31 | $14.50 | $13.82 | 963,690 |
| 2021-01-28 | $15.52 | $15.88 | $15.20 | $15.33 | $14.61 | 735,950 |
| 2021-01-27 | $15.23 | $15.82 | $15.17 | $15.40 | $14.68 | 542,179 |
| 2021-01-26 | $15.59 | $15.92 | $15.41 | $15.46 | $14.74 | 425,706 |
| 2021-01-25 | $14.97 | $15.96 | $14.81 | $15.43 | $14.71 | 885,023 |
| 2021-01-22 | $14.68 | $15.09 | $14.38 | $15.09 | $14.38 | 770,005 |
| 2021-01-21 | $15.40 | $15.43 | $14.84 | $14.92 | $14.22 | 429,112 |
| 2021-01-20 | $15.28 | $15.77 | $15.17 | $15.51 | $14.78 | 316,654 |
| 2021-01-19 | $15.32 | $15.71 | $15.01 | $15.29 | $14.57 | 558,725 |
| 2021-01-15 | $15.49 | $15.87 | $15.35 | $15.73 | $14.99 | 667,598 |
| 2021-01-14 | $15.16 | $16.10 | $15.16 | $15.75 | $15.01 | 1,025,742 |
| 2021-01-13 | $15.38 | $15.77 | $14.78 | $15.05 | $14.34 | 616,521 |
| 2021-01-12 | $14.33 | $14.68 | $14.26 | $14.67 | $13.98 | 511,478 |
| 2021-01-11 | $14.52 | $14.64 | $14.25 | $14.35 | $13.68 | 397,813 |
| 2021-01-08 | $14.75 | $14.82 | $14.41 | $14.64 | $13.95 | 524,499 |
| 2021-01-07 | $14.73 | $14.93 | $14.47 | $14.66 | $13.97 | 336,812 |
| 2021-01-06 | $14.06 | $14.87 | $14.03 | $14.76 | $14.07 | 749,341 |
| 2021-01-05 | $13.69 | $13.99 | $13.60 | $13.83 | $13.18 | 347,908 |
| 2021-01-04 | $14.25 | $14.25 | $13.48 | $13.70 | $13.06 | 598,817 |
| 2020-12-31 | $14.06 | $14.28 | $13.84 | $14.19 | $13.52 | 408,151 |
| 2020-12-30 | $14.00 | $14.30 | $13.88 | $14.02 | $13.36 | 344,736 |
| 2020-12-29 | $14.33 | $14.44 | $13.77 | $14.00 | $13.34 | 473,327 |
| 2020-12-28 | $14.04 | $14.27 | $13.91 | $14.14 | $13.48 | 509,764 |
| 2020-12-24 | $13.97 | $13.99 | $13.61 | $13.96 | $13.31 | 481,762 |
| 2020-12-23 | $14.02 | $14.31 | $13.79 | $13.96 | $13.31 | 733,743 |
| 2020-12-22 | $14.04 | $14.04 | $13.80 | $13.90 | $13.25 | 492,294 |
| 2020-12-21 | $14.23 | $14.50 | $13.93 | $14.01 | $13.35 | 755,292 |
| 2020-12-18 | $15.06 | $15.20 | $14.41 | $14.68 | $13.99 | 2,872,579 |
| 2020-12-17 | $14.95 | $15.03 | $14.58 | $14.97 | $14.27 | 402,375 |
| 2020-12-16 | $15.15 | $15.19 | $14.70 | $14.91 | $14.21 | 511,219 |
| 2020-12-15 | $14.80 | $15.15 | $14.50 | $15.15 | $14.44 | 558,710 |
| 2020-12-14 | $15.57 | $15.57 | $14.54 | $14.63 | $13.94 | 724,148 |
| 2020-12-11 | $14.50 | $14.73 | $14.30 | $14.52 | $13.84 | 385,254 |
| 2020-12-10 | $14.69 | $14.81 | $14.62 | $14.74 | $14.05 | 317,261 |
| 2020-12-09 | $14.75 | $14.94 | $14.58 | $14.80 | $14.11 | 553,486 |
| 2020-12-08 | $14.44 | $14.83 | $14.44 | $14.63 | $13.94 | 515,946 |
| 2020-12-07 | $15.31 | $15.31 | $14.61 | $14.64 | $13.95 | 361,104 |
| 2020-12-04 | $15.19 | $15.51 | $15.17 | $15.40 | $14.68 | 504,549 |
| 2020-12-03 | $14.86 | $15.11 | $14.68 | $14.95 | $14.25 | 825,359 |
| 2020-12-02 | $14.35 | $15.05 | $14.17 | $14.83 | $14.13 | 695,963 |
| 2020-12-01 | $14.46 | $14.93 | $14.32 | $14.45 | $13.77 | 690,878 |
| 2020-11-30 | $14.61 | $14.69 | $14.01 | $14.20 | $13.53 | 1,236,451 |
| 2020-11-27 | $14.97 | $15.08 | $14.49 | $14.76 | $14.07 | 307,451 |
| 2020-11-25 | $15.16 | $15.18 | $14.72 | $15.09 | $14.38 | 1,090,978 |
| 2020-11-24 | $15.70 | $15.79 | $15.17 | $15.18 | $14.47 | 795,750 |
| 2020-11-23 | $14.84 | $15.25 | $14.66 | $14.93 | $14.23 | 868,875 |
| 2020-11-20 | $14.09 | $14.55 | $13.92 | $14.55 | $13.87 | 1,076,984 |
| 2020-11-19 | $13.82 | $14.24 | $13.51 | $14.22 | $13.55 | 581,563 |
| 2020-11-18 | $14.50 | $14.76 | $13.90 | $13.91 | $13.26 | 1,062,855 |
| 2020-11-17 | $13.90 | $14.37 | $13.70 | $14.36 | $13.69 | 1,093,006 |
| 2020-11-16 | $14.51 | $14.71 | $13.98 | $14.18 | $13.52 | 800,741 |
| 2020-11-13 | $12.83 | $13.55 | $12.83 | $13.47 | $12.84 | 688,686 |
| 2020-11-12 | $12.96 | $13.09 | $12.41 | $12.69 | $12.10 | 969,758 |
| 2020-11-11 | $13.60 | $13.79 | $12.83 | $13.23 | $12.61 | 754,028 |
| 2020-11-10 | $12.77 | $13.74 | $12.62 | $13.70 | $13.06 | 1,270,374 |
| 2020-11-09 | $10.39 | $13.16 | $10.39 | $12.64 | $12.05 | 1,582,993 |
| 2020-11-06 | $9.98 | $10.08 | $9.34 | $9.46 | $9.02 | 627,069 |
| 2020-11-05 | $9.67 | $9.96 | $9.61 | $9.92 | $9.46 | 766,607 |
| 2020-11-04 | $9.98 | $9.98 | $9.34 | $9.69 | $9.24 | 825,048 |
| 2020-11-03 | $9.71 | $10.19 | $9.70 | $10.11 | $9.64 | 777,172 |
| 2020-11-02 | $9.52 | $9.55 | $9.26 | $9.51 | $9.06 | 388,334 |
| 2020-10-30 | $9.34 | $9.56 | $9.19 | $9.33 | $8.89 | 399,057 |
| 2020-10-29 | $9.19 | $9.57 | $9.10 | $9.45 | $9.01 | 802,219 |
| 2020-10-28 | $9.63 | $9.70 | $9.27 | $9.29 | $8.85 | 635,530 |
| 2020-10-27 | $10.23 | $10.44 | $9.80 | $9.80 | $9.34 | 454,588 |
| 2020-10-26 | $10.42 | $10.42 | $10.08 | $10.24 | $9.76 | 801,428 |
| 2020-10-23 | $10.23 | $10.58 | $10.23 | $10.56 | $10.07 | 679,361 |
| 2020-10-22 | $9.84 | $10.17 | $9.83 | $10.12 | $9.65 | 1,032,809 |
| 2020-10-21 | $9.96 | $10.00 | $9.68 | $9.89 | $9.43 | 1,176,154 |
| 2020-10-20 | $9.81 | $10.01 | $9.81 | $9.94 | $9.47 | 875,213 |
| 2020-10-19 | $9.93 | $10.06 | $9.68 | $9.68 | $9.23 | 709,251 |
| 2020-10-16 | $10.15 | $10.26 | $9.78 | $9.89 | $9.43 | 914,314 |
| 2020-10-15 | $10.11 | $10.34 | $10.09 | $10.22 | $9.74 | 682,689 |
| 2020-10-14 | $10.17 | $10.40 | $10.08 | $10.21 | $9.73 | 856,390 |
| 2020-10-13 | $10.47 | $10.59 | $10.21 | $10.36 | $9.87 | 775,235 |
| 2020-10-12 | $10.52 | $10.69 | $10.31 | $10.64 | $10.14 | 620,214 |
| 2020-10-09 | $10.82 | $10.86 | $10.41 | $10.55 | $10.06 | 703,610 |
| 2020-10-08 | $10.63 | $10.79 | $10.51 | $10.71 | $10.21 | 1,239,746 |
| 2020-10-07 | $10.94 | $10.99 | $10.49 | $10.52 | $10.03 | 1,032,145 |
| 2020-10-06 | $10.98 | $11.09 | $10.72 | $10.86 | $10.35 | 1,214,395 |
| 2020-10-05 | $11.11 | $11.20 | $10.70 | $10.85 | $10.34 | 631,573 |
| 2020-10-02 | $10.36 | $11.16 | $10.36 | $11.13 | $10.61 | 1,257,276 |
| 2020-10-01 | $10.47 | $10.84 | $10.38 | $10.66 | $10.16 | 1,371,503 |
| 2020-09-30 | $10.40 | $10.70 | $10.31 | $10.50 | $10.01 | 1,245,446 |
| 2020-09-29 | $10.51 | $10.51 | $9.97 | $10.34 | $9.86 | 880,893 |
| 2020-09-28 | $10.49 | $10.74 | $10.43 | $10.53 | $10.04 | 1,106,190 |
| 2020-09-25 | $10.15 | $10.39 | $10.08 | $10.25 | $9.77 | 885,216 |
| 2020-09-24 | $10.05 | $10.48 | $9.88 | $10.20 | $9.72 | 620,086 |
| 2020-09-23 | $10.93 | $11.10 | $10.06 | $10.08 | $9.61 | 872,698 |
| 2020-09-22 | $11.35 | $11.67 | $10.92 | $10.93 | $10.42 | 951,714 |
| 2020-09-21 | $11.51 | $11.51 | $10.82 | $11.32 | $10.79 | 1,766,775 |
| 2020-09-18 | $12.41 | $12.41 | $11.71 | $11.86 | $11.30 | 2,218,972 |
| 2020-09-17 | $12.24 | $12.34 | $12.00 | $12.11 | $11.54 | 479,686 |
| 2020-09-16 | $12.29 | $12.51 | $12.05 | $12.38 | $11.80 | 613,830 |
| 2020-09-15 | $11.76 | $12.26 | $11.76 | $12.22 | $11.65 | 460,946 |
| 2020-09-14 | $11.26 | $11.73 | $11.21 | $11.70 | $11.15 | 402,241 |
| 2020-09-11 | $11.52 | $11.52 | $11.08 | $11.20 | $10.68 | 553,367 |
| 2020-09-10 | $11.80 | $11.83 | $11.22 | $11.45 | $10.91 | 840,952 |
| 2020-09-09 | $12.23 | $12.29 | $11.82 | $11.86 | $11.30 | 794,007 |
| 2020-09-08 | $12.12 | $12.16 | $11.90 | $12.12 | $11.55 | 1,133,627 |
| 2020-09-04 | $12.04 | $12.22 | $11.86 | $12.16 | $11.59 | 1,000,951 |
| 2020-09-03 | $11.51 | $11.89 | $11.51 | $11.88 | $11.32 | 947,512 |
| 2020-09-02 | $11.31 | $11.47 | $11.12 | $11.47 | $10.93 | 641,219 |
| 2020-09-01 | $11.22 | $11.37 | $11.07 | $11.31 | $10.78 | 580,513 |
| 2020-08-31 | $11.46 | $11.50 | $11.15 | $11.34 | $10.81 | 1,064,609 |
| 2020-08-28 | $11.67 | $11.94 | $11.33 | $11.57 | $11.03 | 341,045 |
| 2020-08-27 | $11.59 | $12.03 | $11.59 | $11.77 | $11.22 | 270,002 |
| 2020-08-26 | $12.03 | $12.13 | $11.53 | $11.60 | $11.06 | 215,109 |
| 2020-08-25 | $12.12 | $12.29 | $11.91 | $12.12 | $11.55 | 324,084 |
| 2020-08-24 | $11.56 | $12.05 | $11.33 | $12.03 | $11.47 | 480,604 |
| 2020-08-21 | $11.68 | $11.82 | $11.42 | $11.46 | $10.92 | 475,061 |
| 2020-08-20 | $11.53 | $12.17 | $11.53 | $11.79 | $11.24 | 430,644 |
| 2020-08-19 | $12.39 | $12.42 | $11.73 | $11.77 | $11.22 | 1,006,191 |
| 2020-08-18 | $13.09 | $13.10 | $12.17 | $12.33 | $11.75 | 625,481 |
| 2020-08-17 | $12.94 | $13.16 | $12.62 | $13.16 | $12.54 | 652,251 |
| 2020-08-14 | $12.78 | $13.09 | $12.65 | $12.99 | $12.38 | 491,926 |
| 2020-08-13 | $12.99 | $13.24 | $12.87 | $12.91 | $12.30 | 679,136 |
| 2020-08-12 | $13.25 | $13.25 | $12.86 | $13.12 | $12.51 | 434,650 |
| 2020-08-11 | $13.14 | $13.45 | $12.95 | $13.04 | $12.43 | 469,428 |
| 2020-08-10 | $12.81 | $13.28 | $12.68 | $12.84 | $12.24 | 451,212 |
| 2020-08-07 | $12.12 | $12.68 | $12.06 | $12.65 | $12.06 | 377,926 |
| 2020-08-06 | $12.78 | $12.78 | $12.15 | $12.29 | $11.71 | 315,269 |
| 2020-08-05 | $12.42 | $12.43 | $12.07 | $12.30 | $11.72 | 299,429 |
| 2020-08-04 | $11.68 | $12.33 | $11.68 | $12.27 | $11.69 | 517,723 |
| 2020-08-03 | $11.96 | $11.96 | $11.51 | $11.72 | $11.17 | 427,131 |
| 2020-07-31 | $12.15 | $12.17 | $11.58 | $12.04 | $11.48 | 573,980 |
| 2020-07-30 | $12.15 | $12.36 | $11.98 | $12.27 | $11.69 | 281,520 |
| 2020-07-29 | $12.28 | $12.52 | $12.00 | $12.51 | $11.92 | 1,504,021 |
| 2020-07-28 | $11.69 | $12.37 | $11.68 | $12.22 | $11.65 | 505,298 |
| 2020-07-27 | $11.57 | $11.80 | $11.28 | $11.78 | $11.23 | 431,205 |
| 2020-07-24 | $12.02 | $12.09 | $11.64 | $11.69 | $11.14 | 480,707 |
| 2020-07-23 | $12.12 | $12.23 | $11.83 | $12.08 | $11.51 | 520,416 |
| 2020-07-22 | $11.79 | $12.19 | $11.66 | $12.16 | $11.59 | 524,997 |
| 2020-07-21 | $11.89 | $12.13 | $11.81 | $11.99 | $11.43 | 582,213 |
| 2020-07-20 | $12.01 | $12.01 | $11.47 | $11.74 | $11.19 | 798,962 |
| 2020-07-17 | $12.20 | $12.29 | $11.96 | $12.07 | $11.50 | 789,333 |
| 2020-07-16 | $12.22 | $12.25 | $11.90 | $12.18 | $11.61 | 716,687 |
| 2020-07-15 | $12.21 | $12.50 | $12.11 | $12.36 | $11.78 | 676,936 |
| 2020-07-14 | $11.94 | $12.28 | $11.77 | $11.93 | $11.37 | 819,684 |
| 2020-07-13 | $12.41 | $12.41 | $11.88 | $11.92 | $11.36 | 884,963 |
| 2020-07-10 | $11.94 | $12.40 | $11.80 | $12.23 | $11.66 | 581,747 |
| 2020-07-09 | $12.60 | $12.70 | $11.85 | $11.99 | $11.43 | 1,136,269 |
| 2020-07-08 | $12.73 | $12.92 | $12.23 | $12.73 | $12.13 | 891,930 |
| 2020-07-07 | $13.00 | $13.02 | $12.60 | $12.85 | $12.25 | 869,050 |
| 2020-07-06 | $13.35 | $13.58 | $12.87 | $13.27 | $12.65 | 650,374 |
| 2020-07-02 | $13.62 | $13.80 | $12.90 | $12.96 | $12.35 | 463,200 |
| 2020-07-01 | $12.99 | $13.40 | $12.90 | $13.06 | $12.45 | 451,810 |
| 2020-06-30 | $13.15 | $13.40 | $12.79 | $12.98 | $12.37 | 863,135 |
| 2020-06-29 | $13.00 | $13.37 | $12.69 | $13.24 | $12.62 | 1,308,569 |
| 2020-06-26 | $12.61 | $12.79 | $12.24 | $12.77 | $12.17 | 1,444,439 |
| 2020-06-25 | $12.20 | $12.78 | $12.03 | $12.77 | $12.17 | 913,719 |
| 2020-06-24 | $12.91 | $13.09 | $11.92 | $12.37 | $11.79 | 738,898 |
| 2020-06-23 | $13.39 | $13.57 | $12.85 | $13.20 | $12.58 | 868,353 |
| 2020-06-22 | $13.13 | $13.39 | $12.88 | $13.18 | $12.56 | 680,492 |
| 2020-06-19 | $14.09 | $14.09 | $13.03 | $13.29 | $12.67 | 2,345,910 |
| 2020-06-18 | $13.62 | $14.08 | $13.53 | $13.84 | $13.19 | 550,168 |
| 2020-06-17 | $14.86 | $14.90 | $13.94 | $13.95 | $13.30 | 1,011,428 |
| 2020-06-16 | $15.13 | $15.21 | $14.49 | $14.85 | $14.15 | 894,224 |
| 2020-06-15 | $13.39 | $14.58 | $13.33 | $14.29 | $13.62 | 1,179,271 |
| 2020-06-12 | $13.75 | $14.23 | $13.32 | $14.18 | $13.52 | 1,060,201 |
| 2020-06-11 | $13.70 | $13.93 | $12.94 | $12.94 | $12.33 | 712,096 |
| 2020-06-10 | $15.55 | $15.72 | $14.27 | $14.52 | $13.84 | 753,326 |
| 2020-06-09 | $16.06 | $16.15 | $15.36 | $15.75 | $15.01 | 803,383 |
| 2020-06-08 | $17.21 | $17.40 | $16.61 | $16.73 | $15.95 | 1,049,541 |
| 2020-06-05 | $15.92 | $16.98 | $15.92 | $16.70 | $15.92 | 2,212,261 |
| 2020-06-04 | $14.32 | $15.17 | $13.96 | $14.90 | $14.20 | 984,233 |
| 2020-06-03 | $13.78 | $14.67 | $13.78 | $14.43 | $13.75 | 1,020,035 |
| 2020-06-02 | $12.96 | $13.43 | $12.82 | $13.31 | $12.69 | 1,292,576 |
| 2020-06-01 | $11.76 | $12.77 | $11.70 | $12.65 | $12.06 | 973,448 |
| 2020-05-29 | $12.00 | $12.21 | $11.62 | $11.73 | $11.18 | 1,300,467 |
| 2020-05-28 | $12.93 | $12.98 | $12.11 | $12.26 | $11.69 | 802,840 |
| 2020-05-27 | $12.69 | $13.03 | $12.23 | $12.70 | $12.10 | 752,268 |
| 2020-05-26 | $12.00 | $12.62 | $12.00 | $12.32 | $11.74 | 653,931 |
| 2020-05-22 | $11.61 | $11.74 | $11.09 | $11.40 | $10.87 | 581,148 |
| 2020-05-21 | $11.44 | $11.94 | $11.44 | $11.66 | $11.11 | 563,382 |
| 2020-05-20 | $11.57 | $11.75 | $11.39 | $11.61 | $11.07 | 631,369 |
| 2020-05-19 | $11.54 | $11.69 | $11.10 | $11.42 | $10.88 | 442,985 |
| 2020-05-18 | $10.93 | $11.72 | $10.63 | $11.63 | $11.08 | 978,439 |
| 2020-05-15 | $10.54 | $10.59 | $9.96 | $10.31 | $9.83 | 1,654,698 |
| 2020-05-14 | $9.95 | $10.89 | $9.59 | $10.64 | $10.14 | 938,009 |
| 2020-05-13 | $10.61 | $10.66 | $9.95 | $10.24 | $9.76 | 981,152 |
| 2020-05-12 | $11.54 | $11.54 | $10.53 | $10.80 | $10.29 | 1,033,439 |
| 2020-05-11 | $11.80 | $11.88 | $10.96 | $11.38 | $10.85 | 848,505 |
| 2020-05-08 | $11.94 | $12.48 | $11.84 | $12.09 | $11.52 | 727,037 |
| 2020-05-07 | $11.21 | $12.06 | $11.11 | $11.65 | $11.10 | 1,300,151 |
| 2020-05-06 | $11.17 | $11.68 | $10.77 | $11.03 | $10.51 | 1,271,598 |
| 2020-05-05 | $11.99 | $12.35 | $11.65 | $11.83 | $11.28 | 852,616 |
| 2020-05-04 | $11.26 | $11.74 | $11.03 | $11.69 | $11.14 | 788,143 |
| 2020-05-01 | $11.94 | $12.06 | $11.46 | $11.84 | $11.29 | 1,124,825 |
| 2020-04-30 | $12.38 | $12.54 | $11.85 | $12.39 | $11.81 | 841,344 |
| 2020-04-29 | $12.48 | $13.04 | $12.26 | $12.77 | $12.17 | 1,071,018 |
| 2020-04-28 | $11.84 | $12.31 | $11.45 | $11.90 | $11.34 | 1,048,661 |
| 2020-04-27 | $10.66 | $11.60 | $10.57 | $11.32 | $10.79 | 1,151,716 |
| 2020-04-24 | $10.95 | $11.10 | $10.43 | $10.56 | $10.07 | 635,567 |
| 2020-04-23 | $10.45 | $11.21 | $10.45 | $10.91 | $10.40 | 1,237,359 |
| 2020-04-22 | $10.66 | $10.66 | $10.01 | $10.47 | $9.98 | 1,314,050 |
| 2020-04-21 | $10.34 | $10.82 | $10.26 | $10.77 | $10.27 | 1,306,592 |
| 2020-04-20 | $11.09 | $11.20 | $10.44 | $10.72 | $10.22 | 947,464 |
| 2020-04-17 | $11.76 | $12.19 | $11.37 | $11.50 | $10.96 | 720,436 |
| 2020-04-16 | $12.40 | $12.43 | $11.08 | $11.23 | $10.70 | 816,782 |
| 2020-04-15 | $13.16 | $13.35 | $12.16 | $12.39 | $11.81 | 770,205 |
| 2020-04-14 | $14.11 | $14.31 | $13.50 | $13.80 | $13.15 | 741,769 |
| 2020-04-13 | $14.47 | $14.47 | $13.43 | $13.69 | $13.05 | 761,209 |
| 2020-04-09 | $13.42 | $14.82 | $13.42 | $14.59 | $13.91 | 1,240,532 |
| 2020-04-08 | $12.70 | $13.08 | $11.85 | $12.92 | $12.31 | 834,775 |
| 2020-04-07 | $11.69 | $13.27 | $11.56 | $12.28 | $11.70 | 1,308,059 |
| 2020-04-06 | $10.93 | $11.81 | $10.79 | $10.99 | $10.47 | 1,156,518 |
| 2020-04-03 | $10.36 | $10.73 | $10.05 | $10.44 | $9.95 | 1,524,504 |
| 2020-04-02 | $10.81 | $11.51 | $10.08 | $10.44 | $9.95 | 1,155,669 |
| 2020-04-01 | $11.77 | $11.77 | $10.52 | $11.00 | $10.48 | 1,225,846 |
| 2020-03-31 | $12.18 | $12.67 | $11.65 | $12.39 | $11.81 | 2,299,678 |
| 2020-03-30 | $13.59 | $13.79 | $11.39 | $12.37 | $11.79 | 1,955,858 |
| 2020-03-27 | $14.58 | $14.61 | $13.52 | $13.71 | $12.77 | 1,602,836 |
| 2020-03-26 | $14.25 | $15.44 | $13.23 | $15.17 | $14.13 | 1,019,158 |
| 2020-03-25 | $14.25 | $15.89 | $13.62 | $14.26 | $13.28 | 985,435 |
| 2020-03-24 | $14.21 | $14.79 | $13.66 | $14.20 | $13.22 | 906,508 |
| 2020-03-23 | $14.77 | $14.86 | $12.69 | $13.56 | $12.63 | 1,345,941 |
| 2020-03-20 | $14.54 | $16.37 | $14.09 | $14.79 | $13.77 | 1,581,987 |
| 2020-03-19 | $13.30 | $15.19 | $12.44 | $14.47 | $13.48 | 1,140,793 |
| 2020-03-18 | $15.44 | $15.57 | $13.22 | $13.27 | $12.36 | 1,151,716 |
| 2020-03-17 | $16.42 | $17.19 | $15.48 | $16.23 | $15.11 | 1,580,807 |
| 2020-03-16 | $16.89 | $18.13 | $15.95 | $16.12 | $15.01 | 1,586,620 |
| 2020-03-13 | $20.12 | $20.12 | $17.60 | $19.19 | $17.87 | 2,301,407 |
| 2020-03-12 | $19.52 | $20.40 | $18.73 | $18.75 | $17.46 | 1,554,771 |
| 2020-03-11 | $22.34 | $22.34 | $21.10 | $21.11 | $19.66 | 1,081,164 |
| 2020-03-10 | $22.40 | $22.91 | $21.88 | $22.74 | $21.18 | 1,239,979 |
| 2020-03-09 | $22.07 | $22.43 | $21.63 | $22.02 | $20.51 | 1,064,537 |
| 2020-03-06 | $22.94 | $23.40 | $22.60 | $23.28 | $21.68 | 842,037 |
| 2020-03-05 | $23.65 | $23.65 | $22.82 | $23.53 | $21.91 | 632,109 |
| 2020-03-04 | $23.21 | $24.15 | $23.19 | $24.05 | $22.40 | 534,664 |
| 2020-03-03 | $23.27 | $23.71 | $22.60 | $22.94 | $21.36 | 744,702 |
| 2020-03-02 | $22.90 | $23.33 | $22.21 | $23.31 | $21.71 | 950,136 |
| 2020-02-28 | $22.89 | $23.01 | $22.31 | $22.84 | $21.27 | 1,249,227 |
| 2020-02-27 | $24.13 | $24.55 | $23.29 | $23.29 | $21.69 | 598,442 |
| 2020-02-26 | $24.77 | $24.91 | $24.41 | $24.42 | $22.74 | 270,295 |
| 2020-02-25 | $25.26 | $25.32 | $24.50 | $24.69 | $22.99 | 621,112 |
| 2020-02-24 | $25.01 | $25.31 | $24.87 | $25.26 | $23.52 | 421,305 |
| 2020-02-21 | $25.26 | $25.49 | $25.26 | $25.36 | $23.62 | 626,906 |
| 2020-02-20 | $25.03 | $25.41 | $24.99 | $25.23 | $23.50 | 384,948 |
| 2020-02-19 | $25.55 | $25.55 | $24.84 | $25.06 | $23.34 | 381,684 |
| 2020-02-18 | $25.49 | $25.75 | $25.40 | $25.54 | $23.79 | 423,641 |
| 2020-02-14 | $25.23 | $25.61 | $25.17 | $25.54 | $23.79 | 578,976 |
| 2020-02-13 | $25.00 | $25.52 | $25.00 | $25.21 | $23.48 | 698,351 |
| 2020-02-12 | $25.03 | $25.14 | $24.77 | $24.77 | $23.07 | 708,084 |
| 2020-02-11 | $25.62 | $25.68 | $24.97 | $24.99 | $23.27 | 584,022 |
| 2020-02-10 | $25.40 | $25.52 | $25.24 | $25.52 | $23.77 | 217,816 |
| 2020-02-07 | $25.44 | $25.53 | $25.15 | $25.25 | $23.52 | 298,915 |
| 2020-02-06 | $25.60 | $25.68 | $25.39 | $25.45 | $23.70 | 184,652 |
| 2020-02-05 | $25.33 | $25.58 | $25.33 | $25.44 | $23.69 | 359,060 |
| 2020-02-04 | $25.07 | $25.46 | $25.01 | $25.28 | $23.54 | 403,711 |
| 2020-02-03 | $24.94 | $25.19 | $24.87 | $25.05 | $23.33 | 562,877 |
| 2020-01-31 | $24.79 | $24.90 | $24.58 | $24.82 | $23.11 | 545,155 |
| 2020-01-30 | $25.27 | $25.33 | $24.75 | $24.91 | $23.20 | 622,449 |
| 2020-01-29 | $25.53 | $25.56 | $25.32 | $25.39 | $23.65 | 323,194 |
| 2020-01-28 | $25.61 | $25.83 | $25.52 | $25.56 | $23.80 | 308,966 |
| 2020-01-27 | $25.84 | $25.91 | $25.53 | $25.61 | $23.85 | 478,892 |
| 2020-01-24 | $26.25 | $26.25 | $25.96 | $26.02 | $24.23 | 491,741 |
| 2020-01-23 | $25.68 | $26.24 | $25.67 | $26.22 | $24.42 | 867,142 |
| 2020-01-22 | $25.75 | $25.88 | $25.57 | $25.65 | $23.89 | 416,272 |
| 2020-01-21 | $25.40 | $25.79 | $25.25 | $25.79 | $24.02 | 595,883 |
| 2020-01-17 | $25.60 | $25.73 | $25.46 | $25.48 | $23.73 | 441,597 |
| 2020-01-16 | $25.66 | $25.74 | $25.37 | $25.47 | $23.72 | 751,337 |
| 2020-01-15 | $25.46 | $25.70 | $25.38 | $25.58 | $23.82 | 335,583 |
| 2020-01-14 | $25.40 | $25.52 | $25.21 | $25.45 | $23.70 | 650,369 |
| 2020-01-13 | $25.13 | $25.42 | $25.11 | $25.40 | $23.65 | 239,649 |
| 2020-01-10 | $25.03 | $25.21 | $24.92 | $25.13 | $23.40 | 700,555 |
| 2020-01-09 | $25.27 | $25.30 | $24.94 | $25.01 | $23.29 | 731,233 |
| 2020-01-08 | $25.17 | $25.33 | $25.03 | $25.28 | $23.54 | 485,672 |
| 2020-01-07 | $25.47 | $25.50 | $25.01 | $25.23 | $23.50 | 697,536 |
| 2020-01-06 | $25.33 | $25.77 | $25.28 | $25.61 | $23.85 | 501,747 |
| 2020-01-03 | $25.20 | $25.54 | $25.07 | $25.48 | $23.73 | 454,849 |
| 2020-01-02 | $26.10 | $26.10 | $25.20 | $25.31 | $23.57 | 454,174 |
| 2019-12-31 | $25.65 | $25.94 | $25.58 | $25.93 | $24.15 | 662,624 |
| 2019-12-30 | $25.50 | $25.69 | $25.50 | $25.61 | $23.85 | 353,004 |
| 2019-12-27 | $25.75 | $25.89 | $25.72 | $25.83 | $23.79 | 427,983 |
| 2019-12-26 | $25.68 | $25.84 | $25.54 | $25.70 | $23.67 | 326,697 |
| 2019-12-24 | $25.81 | $25.92 | $25.66 | $25.67 | $23.64 | 207,363 |
| 2019-12-23 | $26.27 | $26.27 | $25.74 | $25.76 | $23.72 | 433,954 |
| 2019-12-20 | $26.11 | $26.40 | $26.01 | $26.17 | $24.10 | 1,864,373 |
| 2019-12-19 | $26.00 | $26.27 | $25.96 | $26.06 | $24.00 | 1,169,993 |
| 2019-12-18 | $25.69 | $26.09 | $25.67 | $26.03 | $23.97 | 506,765 |
| 2019-12-17 | $25.94 | $26.06 | $25.64 | $25.70 | $23.67 | 639,327 |
| 2019-12-16 | $25.36 | $25.94 | $25.22 | $25.84 | $23.80 | 731,019 |
| 2019-12-13 | $25.51 | $25.56 | $25.18 | $25.47 | $23.45 | 764,503 |
| 2019-12-12 | $25.97 | $26.18 | $25.39 | $25.41 | $23.40 | 795,476 |
| 2019-12-11 | $26.39 | $26.42 | $25.93 | $26.00 | $23.94 | 532,455 |
| 2019-12-10 | $26.58 | $26.72 | $26.44 | $26.45 | $24.36 | 395,269 |
| 2019-12-09 | $26.49 | $26.67 | $26.34 | $26.56 | $24.46 | 549,977 |
| 2019-12-06 | $26.58 | $26.86 | $26.46 | $26.47 | $24.38 | 965,099 |
| 2019-12-05 | $26.53 | $26.85 | $26.28 | $26.41 | $24.32 | 1,210,414 |
| 2019-12-04 | $26.31 | $26.74 | $26.31 | $26.57 | $24.47 | 589,218 |
| 2019-12-03 | $26.36 | $26.47 | $26.30 | $26.36 | $24.27 | 436,326 |
| 2019-12-02 | $26.85 | $26.96 | $26.40 | $26.41 | $24.32 | 587,432 |
| 2019-11-29 | $26.96 | $27.17 | $26.88 | $26.88 | $24.75 | 194,707 |
| 2019-11-27 | $26.75 | $27.04 | $26.72 | $27.02 | $24.88 | 269,281 |
| 2019-11-26 | $26.79 | $27.04 | $26.68 | $26.73 | $24.61 | 508,369 |
| 2019-11-25 | $26.61 | $26.99 | $26.61 | $26.85 | $24.73 | 387,480 |
| 2019-11-22 | $27.03 | $27.03 | $26.47 | $26.68 | $24.57 | 412,409 |
| 2019-11-21 | $27.24 | $27.26 | $26.83 | $26.86 | $24.73 | 424,790 |
| 2019-11-20 | $27.42 | $27.42 | $27.04 | $27.27 | $25.11 | 433,884 |
| 2019-11-19 | $27.75 | $27.88 | $27.46 | $27.49 | $25.31 | 414,478 |
| 2019-11-18 | $27.60 | $27.78 | $27.60 | $27.67 | $25.48 | 406,058 |
| 2019-11-15 | $27.75 | $27.78 | $27.57 | $27.61 | $25.43 | 471,090 |
| 2019-11-14 | $27.59 | $27.78 | $27.54 | $27.70 | $25.51 | 291,258 |
| 2019-11-13 | $27.34 | $27.64 | $27.33 | $27.44 | $25.27 | 508,893 |
| 2019-11-12 | $27.64 | $27.79 | $27.35 | $27.36 | $25.20 | 354,470 |
| 2019-11-11 | $27.36 | $27.61 | $27.31 | $27.59 | $25.41 | 256,204 |
| 2019-11-08 | $27.57 | $27.61 | $27.42 | $27.42 | $25.25 | 274,594 |
| 2019-11-07 | $28.15 | $28.19 | $27.59 | $27.68 | $25.49 | 212,242 |
| 2019-11-06 | $28.04 | $28.41 | $27.99 | $28.06 | $25.84 | 686,223 |
| 2019-11-05 | $28.06 | $28.09 | $27.56 | $27.96 | $25.75 | 569,960 |
| 2019-11-04 | $28.16 | $28.17 | $27.90 | $28.04 | $25.82 | 597,660 |
| 2019-11-01 | $28.05 | $28.16 | $27.95 | $28.03 | $25.81 | 669,081 |
| 2019-10-31 | $28.32 | $28.37 | $27.89 | $27.98 | $25.77 | 538,758 |
| 2019-10-30 | $28.03 | $28.44 | $28.02 | $28.33 | $26.09 | 612,212 |
| 2019-10-29 | $27.88 | $28.19 | $27.87 | $28.02 | $25.80 | 672,955 |
| 2019-10-28 | $28.07 | $28.26 | $27.92 | $27.93 | $25.72 | 560,490 |
| 2019-10-25 | $28.42 | $28.45 | $27.78 | $28.09 | $25.87 | 716,740 |
| 2019-10-24 | $29.28 | $29.38 | $28.56 | $28.60 | $26.34 | 1,109,575 |
| 2019-10-23 | $29.42 | $29.50 | $29.14 | $29.17 | $26.86 | 509,183 |
| 2019-10-22 | $29.47 | $29.55 | $29.22 | $29.34 | $27.02 | 540,789 |
| 2019-10-21 | $28.80 | $29.40 | $28.67 | $29.39 | $27.06 | 1,095,556 |
| 2019-10-18 | $28.63 | $28.93 | $28.55 | $28.72 | $26.45 | 1,210,615 |
| 2019-10-17 | $28.64 | $28.89 | $28.53 | $28.65 | $26.38 | 815,401 |
| 2019-10-16 | $28.70 | $28.82 | $28.55 | $28.67 | $26.40 | 559,324 |
| 2019-10-15 | $28.73 | $28.90 | $28.62 | $28.75 | $26.48 | 530,252 |
| 2019-10-14 | $28.70 | $28.80 | $28.58 | $28.72 | $26.45 | 213,948 |
| 2019-10-11 | $28.70 | $29.03 | $28.51 | $28.70 | $26.43 | 477,732 |
| 2019-10-10 | $28.75 | $28.75 | $28.52 | $28.55 | $26.29 | 247,168 |
| 2019-10-09 | $28.78 | $29.07 | $28.60 | $28.65 | $26.38 | 211,876 |
| 2019-10-08 | $28.86 | $28.93 | $28.56 | $28.75 | $26.48 | 266,697 |
| 2019-10-07 | $28.63 | $29.03 | $28.61 | $28.93 | $26.64 | 266,996 |
| 2019-10-04 | $28.59 | $28.75 | $28.42 | $28.74 | $26.47 | 279,878 |
| 2019-10-03 | $28.53 | $28.84 | $28.31 | $28.52 | $26.26 | 360,256 |
| 2019-10-02 | $28.39 | $28.63 | $28.34 | $28.60 | $26.34 | 342,958 |
| 2019-10-01 | $28.64 | $28.72 | $28.29 | $28.48 | $26.23 | 337,570 |
| 2019-09-30 | $28.66 | $28.83 | $28.56 | $28.58 | $26.32 | 896,488 |
| 2019-09-27 | $28.80 | $28.81 | $28.54 | $28.66 | $26.39 | 459,718 |
| 2019-09-26 | $28.63 | $28.95 | $28.57 | $28.91 | $26.36 | 416,209 |
| 2019-09-25 | $28.50 | $28.71 | $28.39 | $28.60 | $26.08 | 383,095 |
| 2019-09-24 | $28.60 | $28.72 | $28.37 | $28.48 | $25.97 | 308,499 |
| 2019-09-23 | $28.58 | $28.69 | $28.42 | $28.52 | $26.01 | 464,872 |
| 2019-09-20 | $28.73 | $29.04 | $28.61 | $28.70 | $26.17 | 817,770 |
| 2019-09-19 | $28.61 | $28.87 | $28.57 | $28.65 | $26.13 | 277,380 |
| 2019-09-18 | $28.56 | $28.63 | $28.26 | $28.45 | $25.95 | 339,586 |
| 2019-09-17 | $28.34 | $28.56 | $28.15 | $28.45 | $25.95 | 471,983 |
| 2019-09-16 | $28.50 | $28.73 | $28.40 | $28.41 | $25.91 | 418,410 |
| 2019-09-13 | $28.95 | $29.20 | $28.48 | $28.52 | $26.01 | 433,216 |
| 2019-09-12 | $29.09 | $29.21 | $28.87 | $29.00 | $26.45 | 468,904 |
| 2019-09-11 | $28.87 | $29.07 | $28.73 | $28.99 | $26.44 | 592,152 |
| 2019-09-10 | $28.66 | $28.97 | $28.53 | $28.89 | $26.35 | 520,476 |
| 2019-09-09 | $28.26 | $28.84 | $28.12 | $28.72 | $26.19 | 947,804 |
| 2019-09-06 | $28.38 | $28.41 | $28.23 | $28.34 | $25.84 | 452,653 |
| 2019-09-05 | $28.20 | $28.49 | $28.03 | $28.28 | $25.79 | 681,183 |
| 2019-09-04 | $28.00 | $28.33 | $28.00 | $28.23 | $25.74 | 515,552 |
| 2019-09-03 | $27.21 | $27.94 | $27.21 | $27.94 | $25.48 | 372,473 |
| 2019-08-30 | $27.27 | $27.40 | $27.16 | $27.35 | $24.94 | 305,291 |
| 2019-08-29 | $27.14 | $27.58 | $27.14 | $27.26 | $24.86 | 379,653 |
| 2019-08-28 | $26.90 | $27.23 | $26.82 | $27.10 | $24.71 | 261,450 |
| 2019-08-27 | $27.52 | $27.61 | $26.94 | $26.95 | $24.58 | 450,208 |
| 2019-08-26 | $27.45 | $27.45 | $27.17 | $27.38 | $24.97 | 229,155 |
| 2019-08-23 | $27.70 | $27.91 | $27.13 | $27.21 | $24.81 | 306,726 |
| 2019-08-22 | $27.61 | $27.81 | $27.41 | $27.79 | $25.34 | 173,404 |
| 2019-08-21 | $27.58 | $27.67 | $27.42 | $27.57 | $25.14 | 142,639 |
| 2019-08-20 | $27.84 | $27.84 | $27.45 | $27.45 | $25.03 | 215,598 |
| 2019-08-19 | $27.79 | $27.85 | $27.68 | $27.81 | $25.36 | 172,114 |
| 2019-08-16 | $27.54 | $27.76 | $27.42 | $27.70 | $25.26 | 255,890 |
| 2019-08-15 | $27.54 | $27.73 | $27.38 | $27.46 | $25.04 | 364,804 |
| 2019-08-14 | $27.73 | $28.04 | $27.26 | $27.42 | $25.01 | 315,012 |
| 2019-08-13 | $27.77 | $28.05 | $27.70 | $27.85 | $25.40 | 316,815 |
| 2019-08-12 | $27.87 | $28.10 | $27.74 | $27.80 | $25.35 | 334,966 |
| 2019-08-09 | $27.83 | $28.01 | $27.59 | $27.95 | $25.49 | 401,572 |
| 2019-08-08 | $27.28 | $27.87 | $27.09 | $27.86 | $25.41 | 452,289 |
| 2019-08-07 | $27.02 | $27.30 | $26.66 | $27.21 | $24.81 | 280,077 |
| 2019-08-06 | $26.94 | $27.22 | $26.77 | $27.05 | $24.67 | 294,752 |
| 2019-08-05 | $27.78 | $27.78 | $26.52 | $26.97 | $24.60 | 385,833 |
| 2019-08-02 | $27.73 | $27.86 | $27.61 | $27.86 | $25.41 | 390,256 |
| 2019-08-01 | $28.07 | $28.22 | $27.74 | $27.85 | $25.40 | 369,738 |
| 2019-07-31 | $28.22 | $28.50 | $27.93 | $28.07 | $25.60 | 522,427 |
| 2019-07-30 | $27.96 | $28.27 | $27.96 | $28.21 | $25.73 | 342,427 |
| 2019-07-29 | $27.81 | $28.12 | $27.81 | $28.03 | $25.56 | 305,467 |
| 2019-07-26 | $27.89 | $28.08 | $27.56 | $27.71 | $25.27 | 347,222 |
| 2019-07-25 | $28.05 | $28.05 | $27.61 | $27.83 | $25.38 | 293,600 |
| 2019-07-24 | $27.86 | $27.97 | $27.58 | $27.88 | $25.43 | 400,604 |
| 2019-07-23 | $27.27 | $28.06 | $27.12 | $27.87 | $25.42 | 759,660 |
| 2019-07-22 | $26.90 | $27.04 | $26.64 | $26.89 | $24.52 | 446,829 |
| 2019-07-19 | $26.96 | $27.13 | $26.81 | $26.82 | $24.46 | 832,005 |
| 2019-07-18 | $27.15 | $27.27 | $26.74 | $27.00 | $24.62 | 526,909 |
| 2019-07-17 | $27.51 | $27.58 | $27.03 | $27.21 | $24.81 | 466,741 |
| 2019-07-16 | $27.44 | $27.72 | $27.41 | $27.49 | $25.07 | 608,115 |
| 2019-07-15 | $27.77 | $27.79 | $27.50 | $27.57 | $25.14 | 277,785 |
| 2019-07-12 | $27.55 | $27.79 | $27.45 | $27.74 | $25.30 | 294,171 |
| 2019-07-11 | $27.91 | $27.96 | $27.41 | $27.65 | $25.22 | 408,755 |
| 2019-07-10 | $27.82 | $28.00 | $27.63 | $27.89 | $25.43 | 795,724 |
| 2019-07-09 | $27.64 | $27.80 | $27.51 | $27.67 | $25.23 | 310,089 |
| 2019-07-08 | $27.59 | $27.70 | $27.47 | $27.68 | $25.24 | 164,119 |
| 2019-07-05 | $27.27 | $27.59 | $26.99 | $27.57 | $25.14 | 324,113 |
| 2019-07-03 | $27.57 | $27.82 | $27.52 | $27.55 | $25.12 | 141,068 |
| 2019-07-02 | $27.07 | $27.49 | $26.89 | $27.49 | $25.07 | 330,263 |
| 2019-07-01 | $27.56 | $27.72 | $26.60 | $27.00 | $24.62 | 432,280 |
| 2019-06-28 | $27.32 | $27.60 | $27.27 | $27.37 | $24.96 | 820,657 |
| 2019-06-27 | $26.86 | $27.29 | $26.86 | $27.28 | $24.88 | 335,015 |
| 2019-06-26 | $27.75 | $27.75 | $26.93 | $27.05 | $24.42 | 372,062 |
| 2019-06-25 | $28.06 | $28.32 | $27.70 | $27.70 | $25.00 | 360,109 |
| 2019-06-24 | $28.56 | $28.56 | $27.90 | $27.95 | $25.23 | 317,971 |
| 2019-06-21 | $28.51 | $28.51 | $28.15 | $28.38 | $25.62 | 620,750 |
| 2019-06-20 | $28.90 | $28.99 | $28.72 | $28.75 | $25.95 | 507,437 |
| 2019-06-19 | $28.55 | $28.90 | $28.38 | $28.75 | $25.95 | 514,072 |
| 2019-06-18 | $28.77 | $28.99 | $28.50 | $28.64 | $25.85 | 379,525 |
| 2019-06-17 | $28.25 | $28.76 | $28.25 | $28.56 | $25.78 | 504,797 |
| 2019-06-14 | $28.17 | $28.35 | $28.11 | $28.18 | $25.44 | 360,562 |
| 2019-06-13 | $27.97 | $28.20 | $27.86 | $28.19 | $25.45 | 583,089 |
| 2019-06-12 | $27.88 | $28.04 | $27.73 | $27.85 | $25.14 | 352,853 |
| 2019-06-11 | $28.25 | $28.41 | $27.72 | $27.82 | $25.11 | 600,906 |
| 2019-06-10 | $28.21 | $28.21 | $27.87 | $28.14 | $25.40 | 254,458 |
| 2019-06-07 | $28.38 | $28.43 | $28.07 | $28.19 | $25.45 | 357,006 |
| 2019-06-06 | $28.16 | $28.17 | $27.75 | $28.12 | $25.38 | 236,679 |
| 2019-06-05 | $27.59 | $28.19 | $27.51 | $28.19 | $25.45 | 301,868 |
| 2019-06-04 | $27.38 | $27.60 | $27.02 | $27.49 | $24.82 | 378,522 |
| 2019-06-03 | $27.50 | $27.58 | $26.99 | $27.44 | $24.77 | 373,412 |
| 2019-05-31 | $27.00 | $27.45 | $26.84 | $27.35 | $24.69 | 432,652 |
| 2019-05-30 | $27.38 | $27.72 | $27.09 | $27.16 | $24.52 | 317,801 |
| 2019-05-29 | $27.91 | $28.12 | $27.27 | $27.39 | $24.72 | 435,550 |
| 2019-05-28 | $28.56 | $28.78 | $28.04 | $28.05 | $25.32 | 413,478 |
| 2019-05-24 | $28.59 | $28.68 | $28.34 | $28.46 | $25.69 | 426,209 |
| 2019-05-23 | $28.33 | $28.49 | $28.18 | $28.46 | $25.69 | 314,315 |
| 2019-05-22 | $28.50 | $28.50 | $28.31 | $28.50 | $25.73 | 220,651 |
| 2019-05-21 | $28.14 | $28.52 | $28.14 | $28.52 | $25.74 | 322,520 |
| 2019-05-20 | $28.55 | $28.56 | $27.97 | $28.06 | $25.33 | 319,412 |
| 2019-05-17 | $28.49 | $28.63 | $28.34 | $28.54 | $25.76 | 326,450 |
| 2019-05-16 | $28.57 | $28.78 | $28.49 | $28.64 | $25.85 | 300,762 |
| 2019-05-15 | $28.47 | $28.64 | $28.31 | $28.55 | $25.77 | 307,104 |
| 2019-05-14 | $28.35 | $28.58 | $28.20 | $28.54 | $25.76 | 305,531 |
| 2019-05-13 | $28.31 | $28.44 | $28.20 | $28.33 | $25.57 | 335,331 |
| 2019-05-10 | $28.14 | $28.60 | $28.06 | $28.55 | $25.77 | 298,266 |
| 2019-05-09 | $28.13 | $28.30 | $27.84 | $28.19 | $25.45 | 283,839 |
| 2019-05-08 | $28.19 | $28.53 | $28.16 | $28.20 | $25.46 | 254,246 |
| 2019-05-07 | $28.93 | $28.93 | $27.84 | $28.15 | $25.41 | 425,735 |
| 2019-05-06 | $28.88 | $29.02 | $28.67 | $28.92 | $26.11 | 401,279 |
| 2019-05-03 | $28.83 | $28.92 | $28.61 | $28.89 | $26.08 | 602,193 |
| 2019-05-02 | $28.44 | $28.76 | $28.32 | $28.71 | $25.92 | 539,400 |
| 2019-05-01 | $28.29 | $28.70 | $28.27 | $28.53 | $25.75 | 1,159,405 |
| 2019-04-30 | $28.32 | $28.32 | $27.95 | $28.24 | $25.49 | 1,436,022 |
| 2019-04-29 | $28.50 | $28.64 | $28.18 | $28.24 | $25.49 | 361,802 |
| 2019-04-26 | $28.71 | $28.74 | $28.35 | $28.62 | $25.84 | 469,339 |
| 2019-04-25 | $28.67 | $28.76 | $28.16 | $28.59 | $25.81 | 720,367 |
| 2019-04-24 | $28.33 | $28.77 | $28.33 | $28.50 | $25.73 | 559,053 |
| 2019-04-23 | $27.80 | $28.33 | $27.61 | $28.20 | $25.46 | 473,104 |
| 2019-04-22 | $27.91 | $27.91 | $27.31 | $27.69 | $25.00 | 1,183,319 |
| 2019-04-18 | $27.47 | $28.15 | $27.47 | $28.05 | $25.32 | 624,379 |
| 2019-04-17 | $27.40 | $27.54 | $27.04 | $27.45 | $24.78 | 651,451 |
| 2019-04-16 | $28.00 | $28.00 | $27.10 | $27.34 | $24.68 | 477,141 |
| 2019-04-15 | $28.14 | $28.16 | $27.86 | $27.96 | $25.24 | 386,406 |
| 2019-04-12 | $27.82 | $28.15 | $27.63 | $28.09 | $25.36 | 642,611 |
| 2019-04-11 | $27.93 | $28.04 | $27.57 | $27.92 | $25.20 | 550,641 |
| 2019-04-10 | $27.44 | $27.92 | $27.31 | $27.92 | $25.20 | 737,174 |
| 2019-04-09 | $27.43 | $27.46 | $27.24 | $27.29 | $24.63 | 538,288 |
| 2019-04-08 | $27.61 | $27.70 | $27.28 | $27.45 | $24.78 | 357,460 |
| 2019-04-05 | $27.33 | $27.79 | $27.23 | $27.70 | $25.00 | 476,389 |
| 2019-04-04 | $27.21 | $27.31 | $27.01 | $27.28 | $24.63 | 634,498 |
| 2019-04-03 | $27.18 | $27.41 | $27.00 | $27.20 | $24.55 | 524,674 |
| 2019-04-02 | $27.31 | $27.37 | $26.85 | $27.21 | $24.56 | 1,269,177 |
| 2019-04-01 | $27.34 | $27.34 | $26.94 | $27.30 | $24.64 | 313,764 |
| 2019-03-29 | $27.52 | $27.71 | $27.19 | $27.27 | $24.62 | 469,685 |
| 2019-03-28 | $27.26 | $27.58 | $27.17 | $27.58 | $24.90 | 308,486 |
| 2019-03-27 | $27.47 | $27.65 | $27.25 | $27.50 | $24.57 | 644,426 |
| 2019-03-26 | $27.39 | $27.71 | $27.32 | $27.49 | $24.57 | 523,203 |
| 2019-03-25 | $27.01 | $27.42 | $26.86 | $27.28 | $24.38 | 781,195 |
| 2019-03-22 | $27.35 | $27.57 | $26.98 | $26.98 | $24.11 | 398,721 |
| 2019-03-21 | $26.99 | $27.70 | $26.83 | $27.48 | $24.56 | 449,712 |
| 2019-03-20 | $26.92 | $27.31 | $26.72 | $27.01 | $24.14 | 413,471 |
| 2019-03-19 | $27.13 | $27.20 | $26.85 | $26.91 | $24.05 | 426,286 |
| 2019-03-18 | $27.46 | $27.63 | $26.92 | $27.15 | $24.26 | 597,764 |
| 2019-03-15 | $27.99 | $28.00 | $27.36 | $27.46 | $24.54 | 814,915 |
| 2019-03-14 | $28.10 | $28.10 | $27.80 | $27.93 | $24.96 | 256,290 |
| 2019-03-13 | $28.19 | $28.48 | $28.01 | $28.04 | $25.06 | 266,914 |
| 2019-03-12 | $27.85 | $28.21 | $27.79 | $28.18 | $25.18 | 211,900 |
| 2019-03-11 | $27.58 | $27.87 | $27.53 | $27.76 | $24.81 | 376,354 |
| 2019-03-08 | $27.55 | $27.78 | $27.32 | $27.52 | $24.59 | 225,557 |
| 2019-03-07 | $27.73 | $27.92 | $27.52 | $27.58 | $24.65 | 306,413 |
| 2019-03-06 | $28.26 | $28.31 | $27.62 | $27.67 | $24.73 | 468,351 |
| 2019-03-05 | $27.92 | $28.31 | $27.91 | $28.26 | $25.25 | 225,245 |
| 2019-03-04 | $27.99 | $27.99 | $27.59 | $27.96 | $24.99 | 322,519 |
| 2019-03-01 | $28.50 | $28.65 | $27.72 | $27.93 | $24.96 | 670,474 |
| 2019-02-28 | $28.48 | $28.88 | $28.37 | $28.49 | $25.46 | 420,077 |
| 2019-02-27 | $28.56 | $28.68 | $28.22 | $28.56 | $25.52 | 230,103 |
| 2019-02-26 | $28.75 | $28.83 | $28.57 | $28.71 | $25.66 | 283,900 |
| 2019-02-25 | $29.13 | $29.17 | $28.69 | $28.73 | $25.67 | 481,448 |
| 2019-02-22 | $29.37 | $29.63 | $29.09 | $29.17 | $26.07 | 1,363,331 |
| 2019-02-21 | $28.90 | $29.33 | $28.60 | $29.33 | $26.21 | 678,018 |
| 2019-02-20 | $29.32 | $29.32 | $28.78 | $29.13 | $26.03 | 542,763 |
| 2019-02-19 | $29.39 | $29.64 | $29.28 | $29.42 | $26.29 | 464,327 |
| 2019-02-15 | $29.62 | $29.82 | $29.23 | $29.48 | $26.34 | 851,895 |
| 2019-02-14 | $29.57 | $29.69 | $28.86 | $29.50 | $26.36 | 705,730 |
| 2019-02-13 | $29.31 | $29.68 | $29.12 | $29.65 | $26.50 | 561,962 |
| 2019-02-12 | $29.69 | $29.69 | $29.16 | $29.46 | $26.33 | 391,724 |
| 2019-02-11 | $29.38 | $29.63 | $29.22 | $29.63 | $26.48 | 387,732 |
| 2019-02-08 | $29.00 | $29.41 | $28.96 | $29.36 | $26.24 | 322,153 |
| 2019-02-07 | $28.57 | $29.23 | $28.47 | $29.18 | $26.08 | 372,659 |
| 2019-02-06 | $28.60 | $28.87 | $28.47 | $28.74 | $25.68 | 253,583 |
| 2019-02-05 | $28.94 | $28.94 | $28.48 | $28.70 | $25.65 | 384,834 |
| 2019-02-04 | $28.40 | $28.88 | $28.26 | $28.87 | $25.80 | 433,928 |
| 2019-02-01 | $28.77 | $28.98 | $28.02 | $28.41 | $25.39 | 527,058 |
| 2019-01-31 | $28.38 | $28.77 | $28.03 | $28.73 | $25.67 | 459,209 |
| 2019-01-30 | $28.00 | $28.50 | $27.95 | $28.41 | $25.39 | 410,140 |
| 2019-01-29 | $27.73 | $27.99 | $27.71 | $27.95 | $24.98 | 366,315 |
| 2019-01-28 | $27.06 | $27.83 | $26.93 | $27.70 | $24.75 | 558,337 |
| 2019-01-25 | $26.62 | $27.32 | $26.62 | $27.18 | $24.29 | 377,237 |
| 2019-01-24 | $26.47 | $26.72 | $26.35 | $26.56 | $23.73 | 302,588 |
| 2019-01-23 | $26.29 | $26.47 | $26.03 | $26.46 | $23.65 | 288,258 |
| 2019-01-22 | $26.31 | $26.45 | $25.99 | $26.26 | $23.47 | 230,748 |
| 2019-01-18 | $26.36 | $26.44 | $26.09 | $26.40 | $23.59 | 190,553 |
| 2019-01-17 | $26.28 | $26.48 | $26.05 | $26.26 | $23.47 | 414,432 |
| 2019-01-16 | $26.05 | $26.42 | $25.97 | $26.35 | $23.55 | 318,574 |
| 2019-01-15 | $25.88 | $26.12 | $25.79 | $26.03 | $23.26 | 265,961 |
| 2019-01-14 | $26.08 | $26.32 | $25.80 | $25.81 | $23.06 | 283,390 |
| 2019-01-11 | $26.28 | $26.35 | $25.81 | $26.19 | $23.40 | 1,044,009 |
| 2019-01-10 | $26.09 | $26.54 | $25.98 | $26.26 | $23.47 | 408,012 |
| 2019-01-09 | $26.43 | $26.43 | $25.90 | $26.34 | $23.54 | 396,406 |
| 2019-01-08 | $25.54 | $26.36 | $25.30 | $26.34 | $23.54 | 685,500 |
| 2019-01-07 | $24.42 | $25.57 | $24.30 | $25.36 | $22.66 | 831,461 |
| 2019-01-04 | $23.56 | $24.49 | $23.38 | $24.36 | $21.77 | 818,385 |
| 2019-01-03 | $23.30 | $23.90 | $23.24 | $23.41 | $20.92 | 301,349 |
| 2019-01-02 | $23.48 | $23.55 | $23.11 | $23.30 | $20.82 | 301,361 |
| 2018-12-31 | $24.17 | $24.20 | $23.44 | $23.76 | $21.23 | 391,008 |
| 2018-12-28 | $24.26 | $24.49 | $23.89 | $24.12 | $21.55 | 403,836 |
| 2018-12-27 | $24.18 | $24.38 | $23.61 | $24.34 | $21.50 | 487,079 |
| 2018-12-26 | $23.38 | $24.37 | $23.28 | $24.36 | $21.52 | 437,540 |
| 2018-12-24 | $24.11 | $24.11 | $23.37 | $23.38 | $20.65 | 302,302 |
| 2018-12-21 | $24.64 | $25.11 | $24.12 | $24.16 | $21.34 | 2,330,341 |
| 2018-12-20 | $25.29 | $25.36 | $24.54 | $24.65 | $21.78 | 612,051 |
| 2018-12-19 | $26.50 | $26.50 | $25.24 | $25.31 | $22.36 | 719,828 |
| 2018-12-18 | $26.32 | $26.91 | $26.29 | $26.47 | $23.38 | 787,320 |
| 2018-12-17 | $27.66 | $27.78 | $26.17 | $26.25 | $23.19 | 822,859 |
| 2018-12-14 | $27.74 | $27.98 | $27.57 | $27.58 | $24.36 | 465,141 |
| 2018-12-13 | $27.69 | $28.16 | $27.69 | $27.82 | $24.58 | 354,136 |
| 2018-12-12 | $28.30 | $28.43 | $27.51 | $27.64 | $24.42 | 492,295 |
| 2018-12-11 | $28.16 | $28.36 | $28.05 | $28.10 | $24.82 | 470,953 |
| 2018-12-10 | $28.61 | $28.61 | $27.70 | $27.98 | $24.72 | 552,621 |
| 2018-12-07 | $28.93 | $28.99 | $28.44 | $28.52 | $25.19 | 371,506 |
| 2018-12-06 | $28.08 | $28.99 | $27.73 | $28.92 | $25.55 | 707,747 |
| 2018-12-04 | $28.84 | $29.06 | $28.02 | $28.12 | $24.84 | 475,520 |
| 2018-12-03 | $28.75 | $28.81 | $28.39 | $28.78 | $25.42 | 430,153 |
| 2018-11-30 | $28.38 | $28.82 | $28.38 | $28.67 | $25.33 | 836,889 |
| 2018-11-29 | $28.65 | $28.81 | $28.28 | $28.38 | $25.07 | 664,312 |
| 2018-11-28 | $28.15 | $28.71 | $27.94 | $28.71 | $25.36 | 651,126 |
| 2018-11-27 | $28.10 | $28.20 | $27.99 | $28.14 | $24.86 | 248,029 |
| 2018-11-26 | $28.22 | $28.32 | $27.97 | $28.04 | $24.77 | 324,351 |
| 2018-11-23 | $28.31 | $28.31 | $27.91 | $28.06 | $24.79 | 152,124 |
| 2018-11-21 | $28.19 | $28.76 | $27.95 | $28.40 | $25.09 | 321,773 |
| 2018-11-20 | $28.42 | $28.62 | $28.20 | $28.21 | $24.92 | 336,745 |
| 2018-11-19 | $28.54 | $28.71 | $28.13 | $28.47 | $25.15 | 445,534 |
| 2018-11-16 | $28.22 | $28.56 | $28.13 | $28.56 | $25.23 | 566,239 |
| 2018-11-15 | $28.31 | $28.32 | $27.89 | $28.23 | $24.94 | 607,162 |
| 2018-11-14 | $28.87 | $28.90 | $28.34 | $28.44 | $25.12 | 347,181 |
| 2018-11-13 | $28.81 | $28.94 | $28.50 | $28.68 | $25.34 | 324,879 |
| 2018-11-12 | $28.86 | $29.22 | $28.66 | $28.69 | $25.34 | 280,495 |
| 2018-11-09 | $29.05 | $29.13 | $28.66 | $28.84 | $25.48 | 361,558 |
| 2018-11-08 | $28.74 | $29.07 | $28.59 | $29.04 | $25.65 | 333,269 |
| 2018-11-07 | $28.61 | $28.85 | $28.47 | $28.82 | $25.46 | 261,458 |
| 2018-11-06 | $28.55 | $28.66 | $28.34 | $28.49 | $25.17 | 303,650 |
| 2018-11-05 | $28.29 | $28.73 | $28.26 | $28.52 | $25.19 | 334,373 |
| 2018-11-02 | $28.15 | $28.28 | $27.54 | $28.18 | $24.89 | 514,175 |
| 2018-11-01 | $27.89 | $28.19 | $27.64 | $28.12 | $24.84 | 406,046 |
| 2018-10-31 | $29.08 | $29.08 | $27.81 | $27.84 | $24.59 | 836,995 |
| 2018-10-30 | $28.35 | $29.28 | $28.27 | $28.96 | $25.58 | 492,366 |
| 2018-10-29 | $28.04 | $28.83 | $27.97 | $28.36 | $25.05 | 568,758 |
| 2018-10-26 | $27.73 | $27.94 | $27.25 | $27.80 | $24.56 | 624,195 |
| 2018-10-25 | $26.78 | $28.35 | $26.78 | $27.84 | $24.59 | 891,889 |
| 2018-10-24 | $27.46 | $27.51 | $27.12 | $27.24 | $24.06 | 442,754 |
| 2018-10-23 | $27.38 | $27.67 | $27.20 | $27.49 | $24.28 | 220,895 |
| 2018-10-22 | $27.94 | $28.24 | $27.41 | $27.50 | $24.29 | 313,566 |
| 2018-10-19 | $27.40 | $27.87 | $27.40 | $27.85 | $24.60 | 327,963 |
| 2018-10-18 | $27.54 | $27.80 | $27.40 | $27.52 | $24.31 | 362,302 |
| 2018-10-17 | $27.45 | $27.66 | $27.19 | $27.54 | $24.33 | 295,570 |
| 2018-10-16 | $26.92 | $27.60 | $26.65 | $27.49 | $24.28 | 359,370 |
| 2018-10-15 | $26.57 | $27.17 | $26.57 | $26.85 | $23.72 | 275,413 |
| 2018-10-12 | $27.14 | $27.25 | $26.57 | $26.66 | $23.55 | 412,623 |
| 2018-10-11 | $27.66 | $27.73 | $26.87 | $26.87 | $23.74 | 475,352 |
| 2018-10-10 | $27.90 | $28.24 | $27.65 | $27.66 | $24.43 | 381,023 |
| 2018-10-09 | $28.25 | $28.29 | $27.81 | $28.06 | $24.79 | 391,991 |
| 2018-10-08 | $27.46 | $28.25 | $27.46 | $28.20 | $24.91 | 702,585 |
| 2018-10-05 | $27.20 | $27.40 | $27.09 | $27.29 | $24.11 | 428,459 |
| 2018-10-04 | $27.09 | $27.38 | $26.81 | $27.21 | $24.04 | 373,695 |
| 2018-10-03 | $27.88 | $28.08 | $27.09 | $27.25 | $24.07 | 410,618 |
| 2018-10-02 | $27.95 | $28.10 | $27.76 | $27.84 | $24.59 | 517,201 |
| 2018-10-01 | $28.07 | $28.15 | $27.82 | $27.91 | $24.65 | 525,234 |
| 2018-09-28 | $27.42 | $28.06 | $27.42 | $28.03 | $24.76 | 455,314 |
| 2018-09-27 | $27.55 | $27.69 | $27.38 | $27.40 | $24.20 | 272,803 |
| 2018-09-26 | $28.01 | $28.12 | $27.65 | $27.66 | $24.20 | 324,855 |
| 2018-09-25 | $27.83 | $28.15 | $27.75 | $27.98 | $24.48 | 323,194 |
| 2018-09-24 | $28.39 | $28.39 | $27.56 | $27.77 | $24.29 | 279,287 |
| 2018-09-21 | $28.34 | $28.74 | $28.32 | $28.46 | $24.90 | 1,063,765 |
| 2018-09-20 | $28.04 | $28.38 | $27.87 | $28.38 | $24.83 | 266,214 |
| 2018-09-19 | $28.55 | $28.55 | $27.88 | $28.05 | $24.54 | 527,394 |
| 2018-09-18 | $28.65 | $28.76 | $28.51 | $28.52 | $24.95 | 420,821 |
| 2018-09-17 | $28.29 | $28.65 | $28.11 | $28.64 | $25.05 | 462,641 |
| 2018-09-14 | $28.58 | $28.68 | $27.97 | $28.19 | $24.66 | 350,669 |
| 2018-09-13 | $28.75 | $28.76 | $28.52 | $28.67 | $25.08 | 349,015 |
| 2018-09-12 | $28.58 | $28.72 | $28.43 | $28.59 | $25.01 | 289,565 |
| 2018-09-11 | $28.55 | $28.73 | $28.48 | $28.57 | $24.99 | 366,264 |
| 2018-09-10 | $28.58 | $28.82 | $28.52 | $28.66 | $25.07 | 486,530 |
| 2018-09-07 | $28.49 | $28.59 | $28.24 | $28.43 | $24.87 | 301,131 |
| 2018-09-06 | $28.44 | $28.80 | $28.42 | $28.66 | $25.07 | 334,120 |
| 2018-09-05 | $27.97 | $28.54 | $27.88 | $28.36 | $24.81 | 282,372 |
| 2018-09-04 | $28.46 | $28.64 | $28.00 | $28.06 | $24.55 | 296,605 |
| 2018-08-31 | $28.40 | $28.56 | $28.33 | $28.52 | $24.95 | 605,397 |
| 2018-08-30 | $28.46 | $28.67 | $28.30 | $28.38 | $24.83 | 323,148 |
| 2018-08-29 | $28.56 | $28.60 | $28.39 | $28.43 | $24.87 | 706,770 |
| 2018-08-28 | $28.28 | $28.62 | $28.14 | $28.55 | $24.97 | 355,030 |
| 2018-08-27 | $28.76 | $28.77 | $28.03 | $28.18 | $24.65 | 602,979 |
| 2018-08-24 | $28.59 | $28.77 | $28.40 | $28.71 | $25.11 | 395,458 |
| 2018-08-23 | $28.42 | $28.72 | $28.42 | $28.65 | $25.06 | 442,470 |
| 2018-08-22 | $28.58 | $28.71 | $28.21 | $28.43 | $24.87 | 522,252 |
| 2018-08-21 | $28.46 | $28.61 | $28.34 | $28.58 | $25.00 | 804,950 |
| 2018-08-20 | $28.38 | $28.70 | $28.28 | $28.47 | $24.90 | 510,761 |
| 2018-08-17 | $27.80 | $28.27 | $27.79 | $28.27 | $24.73 | 383,981 |
| 2018-08-16 | $27.61 | $27.87 | $27.57 | $27.84 | $24.35 | 290,112 |
| 2018-08-15 | $27.29 | $27.65 | $27.15 | $27.62 | $24.16 | 356,523 |
| 2018-08-14 | $26.65 | $27.18 | $26.64 | $27.13 | $23.73 | 297,091 |
| 2018-08-13 | $26.63 | $26.70 | $26.47 | $26.62 | $23.29 | 235,005 |
| 2018-08-10 | $26.73 | $26.90 | $26.61 | $26.63 | $23.29 | 284,504 |
| 2018-08-09 | $26.86 | $27.02 | $26.75 | $26.82 | $23.46 | 307,110 |
| 2018-08-08 | $26.87 | $26.91 | $26.59 | $26.82 | $23.46 | 247,573 |
| 2018-08-07 | $26.47 | $27.05 | $26.46 | $26.86 | $23.50 | 426,496 |
| 2018-08-06 | $27.49 | $27.67 | $26.99 | $26.99 | $23.61 | 636,758 |
| 2018-08-03 | $27.19 | $27.52 | $27.14 | $27.50 | $24.06 | 242,623 |
| 2018-08-02 | $27.14 | $27.35 | $27.12 | $27.19 | $23.78 | 256,137 |
| 2018-08-01 | $27.45 | $27.45 | $26.59 | $27.16 | $23.76 | 400,468 |
| 2018-07-31 | $26.63 | $27.38 | $26.61 | $27.08 | $23.69 | 522,335 |
| 2018-07-30 | $25.87 | $26.62 | $25.86 | $26.51 | $23.19 | 315,066 |
| 2018-07-27 | $27.19 | $27.19 | $26.29 | $26.36 | $23.06 | 486,826 |
| 2018-07-26 | $27.26 | $27.65 | $27.15 | $27.17 | $23.77 | 720,871 |
| 2018-07-25 | $26.99 | $27.24 | $26.53 | $27.21 | $23.80 | 643,158 |
| 2018-07-24 | $26.87 | $27.04 | $26.59 | $26.59 | $23.26 | 551,715 |
| 2018-07-23 | $26.59 | $26.86 | $26.43 | $26.84 | $23.48 | 475,767 |
| 2018-07-20 | $26.72 | $26.78 | $26.40 | $26.57 | $23.24 | 438,198 |
| 2018-07-19 | $26.34 | $27.01 | $26.22 | $26.79 | $23.43 | 471,446 |
| 2018-07-18 | $26.52 | $26.64 | $26.15 | $26.35 | $23.05 | 475,429 |
| 2018-07-17 | $26.82 | $27.01 | $26.55 | $26.59 | $23.26 | 718,159 |
| 2018-07-16 | $26.93 | $26.95 | $26.59 | $26.76 | $23.41 | 420,574 |
| 2018-07-13 | $27.08 | $27.28 | $26.95 | $27.00 | $23.62 | 363,353 |
| 2018-07-12 | $27.34 | $27.34 | $26.91 | $26.98 | $23.60 | 743,854 |
| 2018-07-11 | $27.12 | $27.43 | $27.12 | $27.20 | $23.79 | 406,265 |
| 2018-07-10 | $27.47 | $27.67 | $27.25 | $27.30 | $23.88 | 445,439 |
| 2018-07-09 | $27.64 | $27.69 | $27.31 | $27.45 | $24.01 | 446,327 |
| 2018-07-06 | $27.65 | $27.74 | $27.57 | $27.68 | $24.21 | 350,607 |
| 2018-07-05 | $27.45 | $27.58 | $27.17 | $27.56 | $24.11 | 577,674 |
| 2018-07-03 | $27.30 | $27.51 | $27.08 | $27.33 | $23.91 | 708,169 |
| 2018-07-02 | $27.30 | $27.57 | $26.94 | $27.30 | $23.88 | 631,885 |
| 2018-06-29 | $27.42 | $27.62 | $27.30 | $27.37 | $23.94 | 905,919 |
| 2018-06-28 | $27.45 | $27.62 | $27.25 | $27.48 | $24.04 | 491,090 |
| 2018-06-27 | $28.06 | $28.13 | $27.67 | $27.67 | $23.97 | 534,296 |
| 2018-06-26 | $28.17 | $28.35 | $28.02 | $28.02 | $24.27 | 438,885 |
| 2018-06-25 | $28.48 | $28.56 | $28.08 | $28.26 | $24.48 | 566,674 |
| 2018-06-22 | $28.16 | $28.44 | $28.03 | $28.39 | $24.59 | 761,938 |
| 2018-06-21 | $27.40 | $28.14 | $27.40 | $28.05 | $24.30 | 754,561 |
| 2018-06-20 | $26.95 | $27.58 | $26.82 | $27.37 | $23.71 | 848,961 |
| 2018-06-19 | $27.42 | $27.65 | $26.85 | $26.89 | $23.29 | 892,803 |
| 2018-06-18 | $27.46 | $27.63 | $27.25 | $27.53 | $23.85 | 779,075 |
| 2018-06-15 | $27.24 | $27.60 | $27.23 | $27.42 | $23.75 | 1,162,707 |
| 2018-06-14 | $27.18 | $27.40 | $27.08 | $27.24 | $23.60 | 655,827 |
| 2018-06-13 | $27.75 | $27.81 | $26.98 | $27.13 | $23.50 | 974,797 |
| 2018-06-12 | $27.24 | $27.94 | $27.14 | $27.72 | $24.01 | 647,795 |
| 2018-06-11 | $26.62 | $27.35 | $26.31 | $27.25 | $23.60 | 412,727 |
| 2018-06-08 | $26.93 | $27.28 | $26.87 | $27.19 | $23.55 | 548,624 |
| 2018-06-07 | $26.94 | $27.05 | $26.70 | $26.90 | $23.30 | 931,436 |
| 2018-06-06 | $26.39 | $27.04 | $26.39 | $26.92 | $23.32 | 693,944 |
| 2018-06-05 | $26.49 | $26.78 | $25.93 | $26.50 | $22.96 | 695,193 |
| 2018-06-04 | $25.67 | $25.95 | $25.57 | $25.94 | $22.47 | 517,938 |
| 2018-06-01 | $24.94 | $25.80 | $24.94 | $25.56 | $22.14 | 718,474 |
| 2018-05-31 | $25.67 | $25.82 | $25.53 | $25.75 | $22.31 | 673,553 |
| 2018-05-30 | $24.91 | $25.87 | $24.81 | $25.73 | $22.29 | 933,605 |
| 2018-05-29 | $25.02 | $25.54 | $24.79 | $25.44 | $22.04 | 900,851 |
| 2018-05-25 | $25.29 | $25.29 | $24.72 | $25.13 | $21.77 | 513,515 |
| 2018-05-24 | $24.91 | $24.98 | $24.63 | $24.78 | $21.47 | 280,885 |
| 2018-05-23 | $24.59 | $24.99 | $24.49 | $24.87 | $21.54 | 397,908 |
| 2018-05-22 | $24.44 | $24.69 | $24.28 | $24.50 | $21.22 | 509,819 |
| 2018-05-21 | $24.10 | $24.49 | $23.64 | $24.42 | $21.15 | 540,382 |
| 2018-05-18 | $23.75 | $23.92 | $23.64 | $23.84 | $20.65 | 567,657 |
| 2018-05-17 | $23.74 | $23.96 | $23.67 | $23.67 | $20.50 | 824,938 |
| 2018-05-16 | $23.77 | $23.94 | $23.58 | $23.72 | $20.55 | 600,850 |
| 2018-05-15 | $23.72 | $23.80 | $23.48 | $23.63 | $20.47 | 723,377 |
| 2018-05-14 | $24.17 | $24.30 | $23.79 | $23.88 | $20.69 | 647,129 |
| 2018-05-11 | $24.45 | $24.50 | $24.11 | $24.25 | $21.01 | 401,324 |
| 2018-05-10 | $24.26 | $24.42 | $24.21 | $24.39 | $21.13 | 372,488 |
| 2018-05-09 | $23.99 | $24.17 | $23.99 | $24.16 | $20.93 | 517,517 |
| 2018-05-08 | $24.16 | $24.20 | $23.81 | $24.05 | $20.83 | 697,186 |
| 2018-05-07 | $24.32 | $24.39 | $24.02 | $24.18 | $20.95 | 521,858 |
| 2018-05-04 | $23.84 | $24.24 | $23.78 | $24.13 | $20.90 | 704,614 |
| 2018-05-03 | $23.73 | $24.04 | $23.64 | $23.88 | $20.69 | 878,405 |
| 2018-05-02 | $23.50 | $24.13 | $23.25 | $23.78 | $20.60 | 1,012,617 |
| 2018-05-01 | $23.59 | $23.78 | $23.39 | $23.69 | $20.52 | 869,505 |
| 2018-04-30 | $24.05 | $24.05 | $23.59 | $23.60 | $20.44 | 746,271 |
| 2018-04-27 | $23.13 | $24.02 | $23.13 | $23.97 | $20.76 | 804,570 |
| 2018-04-26 | $22.58 | $23.26 | $22.52 | $23.18 | $20.08 | 520,517 |
| 2018-04-25 | $22.55 | $22.72 | $22.27 | $22.52 | $19.51 | 768,718 |
| 2018-04-24 | $22.63 | $22.77 | $22.30 | $22.62 | $19.59 | 747,354 |
| 2018-04-23 | $22.71 | $22.83 | $22.43 | $22.54 | $19.53 | 635,150 |
| 2018-04-20 | $23.21 | $23.48 | $22.64 | $22.65 | $19.62 | 693,713 |
| 2018-04-19 | $23.78 | $23.78 | $23.05 | $23.22 | $20.11 | 848,722 |
| 2018-04-18 | $24.05 | $24.14 | $23.79 | $23.81 | $20.63 | 701,826 |
| 2018-04-17 | $24.00 | $24.28 | $23.88 | $24.02 | $20.81 | 777,427 |
| 2018-04-16 | $24.05 | $24.19 | $23.92 | $23.94 | $20.74 | 1,093,249 |
| 2018-04-13 | $23.88 | $24.02 | $23.65 | $24.02 | $20.81 | 1,017,163 |
| 2018-04-12 | $24.33 | $24.42 | $23.65 | $23.84 | $20.65 | 992,185 |
| 2018-04-11 | $24.36 | $24.57 | $24.21 | $24.28 | $21.03 | 674,181 |
| 2018-04-10 | $24.43 | $24.52 | $24.23 | $24.36 | $21.10 | 722,509 |
| 2018-04-09 | $24.39 | $24.50 | $24.17 | $24.27 | $21.02 | 410,431 |
| 2018-04-06 | $24.88 | $25.03 | $24.27 | $24.35 | $21.09 | 966,036 |
| 2018-04-05 | $24.81 | $24.91 | $24.61 | $24.91 | $21.58 | 477,449 |
| 2018-04-04 | $24.28 | $24.95 | $24.28 | $24.81 | $21.49 | 524,337 |
| 2018-04-03 | $24.21 | $24.75 | $24.01 | $24.62 | $21.33 | 737,858 |
| 2018-04-02 | $24.57 | $24.61 | $23.95 | $24.12 | $20.89 | 849,022 |
| 2018-03-29 | $24.84 | $25.01 | $24.44 | $24.60 | $21.31 | 584,448 |
| 2018-03-28 | $24.17 | $24.96 | $24.07 | $24.79 | $21.47 | 546,266 |
| 2018-03-27 | $24.25 | $24.52 | $23.77 | $24.26 | $20.79 | 479,181 |
| 2018-03-26 | $24.05 | $24.30 | $23.91 | $24.28 | $20.81 | 494,660 |
| 2018-03-23 | $24.26 | $24.38 | $23.83 | $23.86 | $20.45 | 527,185 |
| 2018-03-22 | $24.08 | $24.60 | $24.06 | $24.30 | $20.82 | 626,350 |
| 2018-03-21 | $24.26 | $24.45 | $23.98 | $24.11 | $20.66 | 447,405 |
| 2018-03-20 | $24.52 | $24.76 | $24.10 | $24.23 | $20.76 | 535,516 |
| 2018-03-19 | $24.74 | $24.80 | $24.27 | $24.48 | $20.98 | 524,709 |
| 2018-03-16 | $24.48 | $24.82 | $24.26 | $24.81 | $21.26 | 937,030 |
| 2018-03-15 | $24.52 | $24.68 | $24.25 | $24.42 | $20.93 | 1,623,287 |
| 2018-03-14 | $24.79 | $25.03 | $24.48 | $24.50 | $20.99 | 798,928 |
| 2018-03-13 | $25.13 | $25.22 | $24.72 | $24.80 | $21.25 | 880,720 |
| 2018-03-12 | $25.03 | $25.20 | $24.85 | $24.99 | $21.41 | 845,650 |
| 2018-03-09 | $25.14 | $25.23 | $24.59 | $24.99 | $21.41 | 757,363 |
| 2018-03-08 | $25.44 | $25.56 | $25.10 | $25.13 | $21.53 | 553,870 |
| 2018-03-07 | $25.36 | $25.52 | $25.02 | $25.31 | $21.69 | 499,636 |
| 2018-03-06 | $25.37 | $25.49 | $25.15 | $25.40 | $21.77 | 492,288 |
| 2018-03-05 | $24.73 | $25.83 | $24.73 | $25.35 | $21.72 | 1,380,166 |
| 2018-03-02 | $24.58 | $24.93 | $24.23 | $24.78 | $21.23 | 996,109 |
| 2018-03-01 | $23.92 | $24.84 | $23.82 | $24.70 | $21.17 | 1,584,990 |
| 2018-02-28 | $24.19 | $24.36 | $23.98 | $24.08 | $20.63 | 1,315,090 |
| 2018-02-27 | $24.89 | $25.02 | $24.03 | $24.08 | $20.63 | 1,175,105 |
| 2018-02-26 | $24.54 | $24.85 | $24.23 | $24.82 | $21.27 | 891,616 |
| 2018-02-23 | $23.58 | $24.94 | $23.57 | $24.55 | $21.04 | 2,001,715 |
| 2018-02-22 | $23.18 | $23.49 | $22.46 | $23.37 | $20.03 | 1,558,706 |
| 2018-02-21 | $22.78 | $22.96 | $22.49 | $22.60 | $19.37 | 709,033 |
| 2018-02-20 | $22.99 | $23.22 | $22.71 | $22.77 | $19.51 | 991,553 |
| 2018-02-16 | $22.70 | $23.23 | $22.70 | $23.06 | $19.76 | 850,588 |
| 2018-02-15 | $22.64 | $23.06 | $22.59 | $22.72 | $19.47 | 931,517 |
| 2018-02-14 | $22.46 | $22.64 | $22.02 | $22.55 | $19.32 | 913,714 |
| 2018-02-13 | $22.31 | $22.81 | $22.12 | $22.71 | $19.46 | 1,175,786 |
| 2018-02-12 | $22.15 | $22.55 | $21.45 | $22.41 | $19.20 | 1,279,623 |
| 2018-02-09 | $21.98 | $22.28 | $21.34 | $22.09 | $18.93 | 782,579 |
| 2018-02-08 | $22.64 | $22.78 | $21.89 | $21.91 | $18.77 | 1,042,649 |
| 2018-02-07 | $22.58 | $23.12 | $22.56 | $22.71 | $19.46 | 706,047 |
| 2018-02-06 | $22.28 | $22.88 | $22.18 | $22.66 | $19.42 | 956,512 |
| 2018-02-05 | $22.76 | $23.30 | $22.47 | $22.69 | $19.44 | 988,755 |
| 2018-02-02 | $23.32 | $23.66 | $22.85 | $23.00 | $19.71 | 781,294 |
| 2018-02-01 | $24.51 | $24.66 | $23.61 | $23.68 | $20.29 | 872,135 |
| 2018-01-31 | $24.56 | $24.71 | $24.31 | $24.56 | $21.05 | 607,133 |
| 2018-01-30 | $24.79 | $24.91 | $24.38 | $24.48 | $20.98 | 571,921 |
| 2018-01-29 | $25.13 | $25.29 | $24.65 | $24.94 | $21.37 | 675,802 |
| 2018-01-26 | $25.58 | $25.60 | $25.22 | $25.43 | $21.79 | 1,327,690 |
| 2018-01-25 | $25.49 | $25.66 | $25.29 | $25.60 | $21.94 | 636,832 |
| 2018-01-24 | $25.64 | $25.77 | $25.23 | $25.45 | $21.81 | 859,860 |
| 2018-01-23 | $25.70 | $25.86 | $25.51 | $25.68 | $22.01 | 462,558 |
| 2018-01-22 | $25.33 | $25.56 | $25.22 | $25.55 | $21.89 | 359,570 |
| 2018-01-19 | $24.98 | $25.25 | $24.90 | $25.23 | $21.62 | 469,066 |
| 2018-01-18 | $25.25 | $25.25 | $24.83 | $25.04 | $21.46 | 597,826 |
| 2018-01-17 | $25.32 | $25.41 | $25.15 | $25.27 | $21.65 | 329,999 |
| 2018-01-16 | $25.51 | $25.77 | $25.20 | $25.21 | $21.60 | 341,260 |
| 2018-01-12 | $25.67 | $25.69 | $25.35 | $25.39 | $21.76 | 416,004 |
| 2018-01-11 | $25.82 | $25.88 | $25.63 | $25.70 | $22.02 | 388,438 |
| 2018-01-10 | $25.88 | $25.88 | $25.53 | $25.73 | $22.05 | 546,852 |
| 2018-01-09 | $26.83 | $26.83 | $26.00 | $26.01 | $22.29 | 315,678 |
| 2018-01-08 | $26.80 | $26.92 | $26.68 | $26.88 | $23.03 | 398,266 |
| 2018-01-05 | $26.86 | $27.02 | $26.70 | $26.78 | $22.95 | 535,368 |
| 2018-01-04 | $27.53 | $27.63 | $26.85 | $26.86 | $23.02 | 342,166 |
| 2018-01-03 | $27.79 | $27.95 | $27.44 | $27.46 | $23.53 | 456,844 |
| 2018-01-02 | $27.38 | $27.94 | $27.30 | $27.75 | $23.78 | 553,012 |
| 2017-12-29 | $27.52 | $27.65 | $27.31 | $27.36 | $23.44 | 442,182 |
| 2017-12-28 | $27.31 | $27.56 | $27.12 | $27.48 | $23.55 | 292,848 |
| 2017-12-27 | $27.68 | $27.77 | $27.50 | $27.54 | $23.37 | 250,608 |
| 2017-12-26 | $27.45 | $27.78 | $27.33 | $27.57 | $23.40 | 184,201 |
| 2017-12-22 | $26.98 | $27.46 | $26.85 | $27.38 | $23.23 | 425,094 |
| 2017-12-21 | $27.26 | $27.26 | $26.88 | $26.96 | $22.88 | 600,579 |
| 2017-12-20 | $27.25 | $27.63 | $27.15 | $27.15 | $23.04 | 514,712 |
| 2017-12-19 | $28.00 | $28.04 | $27.29 | $27.45 | $23.29 | 497,234 |
| 2017-12-18 | $27.72 | $28.23 | $27.72 | $27.96 | $23.73 | 1,805,455 |
| 2017-12-15 | $27.63 | $27.98 | $27.63 | $27.84 | $23.62 | 2,260,212 |
| 2017-12-14 | $27.85 | $27.96 | $27.63 | $27.66 | $23.47 | 307,094 |
| 2017-12-13 | $27.38 | $27.89 | $27.38 | $27.80 | $23.59 | 627,870 |
| 2017-12-12 | $27.24 | $27.49 | $27.08 | $27.28 | $23.15 | 465,459 |
| 2017-12-11 | $27.41 | $27.63 | $27.07 | $27.12 | $23.01 | 395,214 |
| 2017-12-08 | $27.34 | $27.61 | $27.20 | $27.45 | $23.29 | 620,735 |
| 2017-12-07 | $27.30 | $27.55 | $27.21 | $27.23 | $23.11 | 401,759 |
| 2017-12-06 | $27.79 | $27.85 | $27.09 | $27.46 | $23.30 | 587,761 |
| 2017-12-05 | $28.13 | $28.15 | $27.58 | $27.68 | $23.49 | 475,979 |
| 2017-12-04 | $27.75 | $28.32 | $27.75 | $28.14 | $23.88 | 750,607 |
| 2017-12-01 | $28.06 | $28.23 | $27.53 | $27.68 | $23.49 | 559,817 |
| 2017-11-30 | $28.71 | $28.71 | $27.82 | $28.03 | $23.79 | 631,088 |
| 2017-11-29 | $28.30 | $28.82 | $28.30 | $28.65 | $24.31 | 289,720 |
| 2017-11-28 | $28.10 | $28.36 | $28.02 | $28.36 | $24.07 | 479,773 |
| 2017-11-27 | $28.75 | $28.75 | $28.18 | $28.21 | $23.94 | 320,973 |
| 2017-11-24 | $28.70 | $28.77 | $28.49 | $28.54 | $24.22 | 134,936 |
| 2017-11-22 | $28.41 | $28.84 | $28.41 | $28.55 | $24.23 | 449,459 |
| 2017-11-21 | $28.57 | $28.92 | $28.30 | $28.48 | $24.17 | 536,500 |
| 2017-11-20 | $28.69 | $28.91 | $28.46 | $28.51 | $24.19 | 882,262 |
| 2017-11-17 | $29.08 | $29.48 | $29.06 | $29.14 | $24.73 | 505,662 |
| 2017-11-16 | $28.98 | $29.17 | $28.86 | $29.15 | $24.74 | 608,935 |
| 2017-11-15 | $29.11 | $29.31 | $28.90 | $29.08 | $24.68 | 477,773 |
| 2017-11-14 | $28.99 | $29.27 | $28.74 | $29.13 | $24.72 | 763,156 |
| 2017-11-13 | $29.38 | $29.53 | $28.36 | $29.10 | $24.69 | 931,877 |
| 2017-11-10 | $29.05 | $29.67 | $28.98 | $29.23 | $24.80 | 508,551 |
| 2017-11-09 | $28.57 | $29.55 | $28.57 | $29.26 | $24.83 | 463,856 |
| 2017-11-08 | $28.55 | $29.00 | $28.47 | $28.70 | $24.35 | 450,340 |
| 2017-11-07 | $27.88 | $28.81 | $27.84 | $28.53 | $24.21 | 641,480 |
| 2017-11-06 | $27.39 | $28.15 | $27.35 | $27.89 | $23.67 | 702,856 |
| 2017-11-03 | $28.32 | $28.38 | $27.14 | $27.38 | $23.23 | 1,203,017 |
| 2017-11-02 | $28.55 | $29.16 | $28.55 | $29.07 | $24.67 | 475,113 |
| 2017-11-01 | $28.30 | $28.66 | $28.09 | $28.58 | $24.25 | 452,414 |
| 2017-10-31 | $28.42 | $28.42 | $27.80 | $28.15 | $23.89 | 379,722 |
| 2017-10-30 | $28.40 | $28.71 | $28.22 | $28.36 | $24.07 | 274,505 |
| 2017-10-27 | $28.48 | $28.75 | $28.21 | $28.55 | $24.23 | 359,191 |
| 2017-10-26 | $29.06 | $29.06 | $28.23 | $28.54 | $24.22 | 403,156 |
| 2017-10-25 | $29.20 | $29.31 | $28.45 | $28.84 | $24.47 | 468,066 |
| 2017-10-24 | $29.44 | $29.55 | $28.86 | $29.21 | $24.79 | 438,125 |
| 2017-10-23 | $29.45 | $29.66 | $29.33 | $29.49 | $25.02 | 283,339 |
| 2017-10-20 | $30.20 | $30.20 | $29.35 | $29.43 | $24.97 | 469,277 |
| 2017-10-19 | $30.41 | $30.55 | $30.07 | $30.12 | $25.56 | 511,328 |
| 2017-10-18 | $30.39 | $30.51 | $30.20 | $30.42 | $25.81 | 387,178 |
| 2017-10-17 | $30.22 | $30.57 | $30.22 | $30.37 | $25.77 | 348,562 |
| 2017-10-16 | $30.37 | $30.58 | $30.16 | $30.26 | $25.68 | 295,076 |
| 2017-10-13 | $30.36 | $30.63 | $30.00 | $30.46 | $25.85 | 473,962 |
| 2017-10-12 | $30.02 | $30.32 | $29.81 | $30.25 | $25.67 | 586,055 |
| 2017-10-11 | $30.11 | $30.42 | $30.04 | $30.07 | $25.52 | 410,361 |
| 2017-10-10 | $29.85 | $30.18 | $29.82 | $30.08 | $25.52 | 766,936 |
| 2017-10-09 | $29.66 | $29.85 | $29.61 | $29.67 | $25.18 | 497,096 |
| 2017-10-06 | $29.71 | $29.80 | $29.41 | $29.60 | $25.12 | 590,317 |
| 2017-10-05 | $29.70 | $30.31 | $29.70 | $29.85 | $25.33 | 605,607 |
| 2017-10-04 | $29.23 | $29.73 | $29.01 | $29.64 | $25.15 | 556,174 |
| 2017-10-03 | $28.57 | $29.27 | $28.40 | $29.24 | $24.81 | 809,023 |
| 2017-10-02 | $28.61 | $28.79 | $28.39 | $28.53 | $24.21 | 713,790 |
| 2017-09-29 | $28.71 | $28.93 | $28.47 | $28.62 | $24.29 | 480,977 |
| 2017-09-28 | $28.84 | $28.90 | $28.42 | $28.73 | $24.38 | 551,412 |
| 2017-09-27 | $29.28 | $29.53 | $28.70 | $29.00 | $24.39 | 531,329 |
| 2017-09-26 | $29.19 | $29.64 | $29.18 | $29.55 | $24.85 | 392,774 |
| 2017-09-25 | $28.84 | $29.31 | $28.84 | $29.15 | $24.51 | 375,108 |
| 2017-09-22 | $28.73 | $28.92 | $28.62 | $28.76 | $24.19 | 383,122 |
| 2017-09-21 | $28.94 | $29.23 | $28.64 | $28.64 | $24.09 | 409,424 |
| 2017-09-20 | $29.24 | $29.40 | $28.94 | $28.97 | $24.36 | 440,764 |
| 2017-09-19 | $29.68 | $29.68 | $29.14 | $29.20 | $24.56 | 739,357 |
| 2017-09-18 | $30.07 | $30.11 | $29.56 | $29.68 | $24.96 | 803,911 |
| 2017-09-15 | $29.88 | $30.14 | $29.66 | $30.14 | $25.35 | 1,292,284 |
| 2017-09-14 | $29.23 | $29.87 | $29.11 | $29.86 | $25.11 | 301,202 |
| 2017-09-13 | $29.23 | $29.34 | $29.05 | $29.30 | $24.64 | 370,631 |
| 2017-09-12 | $29.41 | $29.89 | $29.05 | $29.22 | $24.57 | 316,855 |
| 2017-09-11 | $29.41 | $29.65 | $29.32 | $29.49 | $24.80 | 285,713 |
| 2017-09-08 | $29.42 | $29.57 | $29.10 | $29.34 | $24.67 | 392,492 |
| 2017-09-07 | $29.43 | $29.60 | $29.17 | $29.48 | $24.79 | 328,380 |
| 2017-09-06 | $29.06 | $29.64 | $29.05 | $29.39 | $24.72 | 344,476 |
| 2017-09-05 | $29.05 | $29.24 | $28.73 | $28.94 | $24.34 | 430,211 |
| 2017-09-01 | $28.76 | $29.14 | $28.57 | $29.05 | $24.43 | 261,810 |
| 2017-08-31 | $28.67 | $28.85 | $28.45 | $28.69 | $24.13 | 453,096 |
| 2017-08-30 | $28.29 | $28.57 | $27.99 | $28.56 | $24.02 | 279,606 |
| 2017-08-29 | $28.36 | $28.51 | $28.12 | $28.34 | $23.83 | 434,331 |
| 2017-08-28 | $28.94 | $29.08 | $28.25 | $28.30 | $23.80 | 377,404 |
| 2017-08-25 | $28.51 | $29.09 | $28.38 | $28.93 | $24.33 | 470,003 |
| 2017-08-24 | $29.06 | $29.46 | $28.45 | $28.53 | $23.99 | 715,857 |
| 2017-08-23 | $28.67 | $29.00 | $28.51 | $28.89 | $24.30 | 205,225 |
| 2017-08-22 | $28.91 | $29.05 | $28.62 | $28.67 | $24.11 | 245,115 |
| 2017-08-21 | $28.56 | $28.97 | $28.38 | $28.88 | $24.29 | 320,150 |
| 2017-08-18 | $28.62 | $28.65 | $28.22 | $28.54 | $24.00 | 477,251 |
| 2017-08-17 | $29.05 | $29.20 | $28.84 | $28.88 | $24.29 | 380,276 |
| 2017-08-16 | $28.95 | $29.18 | $28.90 | $29.11 | $24.48 | 344,421 |
| 2017-08-15 | $29.21 | $29.40 | $28.71 | $28.89 | $24.30 | 305,002 |
| 2017-08-14 | $29.00 | $29.55 | $28.83 | $29.39 | $24.72 | 386,463 |
| 2017-08-11 | $29.21 | $29.34 | $28.65 | $28.84 | $24.25 | 364,546 |
| 2017-08-10 | $29.72 | $29.89 | $29.43 | $29.47 | $24.78 | 284,746 |
| 2017-08-09 | $29.75 | $29.94 | $29.54 | $29.78 | $25.04 | 281,912 |
| 2017-08-08 | $29.85 | $30.08 | $29.60 | $29.70 | $24.98 | 288,727 |
| 2017-08-07 | $29.74 | $29.91 | $29.54 | $29.88 | $25.13 | 212,435 |
| 2017-08-04 | $29.51 | $30.00 | $29.42 | $29.75 | $25.02 | 284,541 |
| 2017-08-03 | $29.40 | $29.88 | $29.34 | $29.53 | $24.83 | 311,389 |
| 2017-08-02 | $30.10 | $30.17 | $29.48 | $29.58 | $24.88 | 497,245 |
| 2017-08-01 | $29.75 | $30.32 | $29.75 | $30.21 | $25.41 | 338,824 |
| 2017-07-31 | $29.80 | $29.95 | $29.30 | $29.74 | $25.01 | 434,955 |
| 2017-07-28 | $30.04 | $30.36 | $29.71 | $29.79 | $25.05 | 558,232 |
| 2017-07-27 | $29.60 | $30.12 | $29.22 | $30.05 | $25.27 | 478,199 |
| 2017-07-26 | $29.53 | $29.94 | $29.20 | $29.63 | $24.92 | 753,008 |
| 2017-07-25 | $28.70 | $29.05 | $28.46 | $28.99 | $24.38 | 622,517 |
| 2017-07-24 | $28.62 | $28.75 | $28.34 | $28.62 | $24.07 | 330,142 |
| 2017-07-21 | $29.23 | $29.32 | $28.38 | $28.62 | $24.07 | 356,934 |
| 2017-07-20 | $28.66 | $28.87 | $28.45 | $28.73 | $24.16 | 303,408 |
| 2017-07-19 | $28.60 | $28.84 | $28.42 | $28.55 | $24.01 | 493,326 |
| 2017-07-18 | $28.47 | $28.68 | $28.29 | $28.60 | $24.05 | 475,217 |
| 2017-07-17 | $28.45 | $28.65 | $28.26 | $28.51 | $23.98 | 509,496 |
| 2017-07-14 | $28.19 | $28.58 | $28.19 | $28.41 | $23.89 | 370,684 |
| 2017-07-13 | $27.58 | $28.01 | $27.48 | $28.00 | $23.55 | 433,723 |
| 2017-07-12 | $27.57 | $27.97 | $27.49 | $27.58 | $23.19 | 424,257 |
| 2017-07-11 | $27.44 | $27.54 | $26.97 | $27.33 | $22.98 | 630,549 |
| 2017-07-10 | $27.84 | $27.84 | $27.42 | $27.47 | $23.10 | 295,386 |
| 2017-07-07 | $27.33 | $27.82 | $27.24 | $27.81 | $23.39 | 340,088 |
| 2017-07-06 | $27.69 | $27.84 | $27.14 | $27.26 | $22.92 | 573,946 |
| 2017-07-05 | $28.77 | $28.84 | $27.72 | $27.79 | $23.37 | 557,168 |
| 2017-07-03 | $27.92 | $28.79 | $27.87 | $28.78 | $24.20 | 294,249 |
| 2017-06-30 | $28.23 | $28.44 | $27.68 | $27.80 | $23.38 | 521,883 |
| 2017-06-29 | $27.94 | $28.27 | $27.81 | $28.11 | $23.64 | 351,001 |
| 2017-06-28 | $27.84 | $28.27 | $27.74 | $28.16 | $23.68 | 659,618 |
| 2017-06-27 | $27.74 | $28.10 | $27.74 | $27.97 | $23.31 | 392,130 |
| 2017-06-26 | $27.54 | $28.19 | $27.44 | $27.97 | $23.31 | 498,801 |
| 2017-06-23 | $27.33 | $27.74 | $27.25 | $27.44 | $22.86 | 993,081 |
| 2017-06-22 | $27.10 | $27.37 | $26.74 | $27.24 | $22.70 | 503,578 |
| 2017-06-21 | $27.36 | $27.46 | $26.85 | $27.12 | $22.60 | 378,201 |
| 2017-06-20 | $27.27 | $27.53 | $27.02 | $27.38 | $22.81 | 413,102 |
| 2017-06-19 | $27.68 | $27.78 | $27.22 | $27.32 | $22.76 | 579,397 |
| 2017-06-16 | $28.39 | $28.46 | $27.57 | $27.68 | $23.06 | 904,788 |
| 2017-06-15 | $28.38 | $28.93 | $28.38 | $28.58 | $23.81 | 530,885 |
| 2017-06-14 | $29.09 | $29.14 | $28.26 | $28.58 | $23.81 | 334,310 |
| 2017-06-13 | $28.61 | $29.05 | $28.26 | $28.88 | $24.06 | 528,364 |
| 2017-06-12 | $28.05 | $28.72 | $28.05 | $28.71 | $23.92 | 758,507 |
| 2017-06-09 | $27.52 | $28.30 | $27.42 | $28.00 | $23.33 | 1,118,924 |
| 2017-06-08 | $27.81 | $27.93 | $27.48 | $27.51 | $22.92 | 517,404 |
| 2017-06-07 | $27.38 | $28.06 | $27.37 | $27.78 | $23.15 | 840,841 |
| 2017-06-06 | $27.09 | $27.57 | $26.74 | $27.34 | $22.78 | 360,835 |
| 2017-06-05 | $27.21 | $27.28 | $26.90 | $27.11 | $22.59 | 342,027 |
| 2017-06-02 | $27.52 | $27.81 | $27.21 | $27.34 | $22.78 | 534,421 |
| 2017-06-01 | $27.04 | $27.45 | $26.96 | $27.35 | $22.79 | 417,870 |
| 2017-05-31 | $27.07 | $27.21 | $26.82 | $27.15 | $22.62 | 693,820 |
| 2017-05-30 | $27.53 | $27.61 | $27.01 | $27.04 | $22.53 | 289,219 |
| 2017-05-26 | $27.90 | $27.90 | $27.42 | $27.53 | $22.94 | 262,383 |
| 2017-05-25 | $27.77 | $28.11 | $27.70 | $27.88 | $23.23 | 451,787 |
| 2017-05-24 | $27.43 | $27.99 | $27.41 | $27.72 | $23.10 | 650,296 |
| 2017-05-23 | $27.50 | $27.60 | $27.36 | $27.43 | $22.86 | 526,002 |
| 2017-05-22 | $27.84 | $28.03 | $27.39 | $27.44 | $22.86 | 651,805 |
| 2017-05-19 | $27.65 | $28.17 | $27.54 | $27.85 | $23.21 | 790,928 |
| 2017-05-18 | $27.32 | $27.71 | $27.02 | $27.66 | $23.05 | 634,251 |
| 2017-05-17 | $26.87 | $27.41 | $26.70 | $27.33 | $22.77 | 897,215 |
| 2017-05-16 | $27.64 | $27.71 | $26.84 | $26.90 | $22.41 | 489,163 |
| 2017-05-15 | $27.56 | $28.00 | $27.53 | $27.63 | $23.02 | 377,185 |
| 2017-05-12 | $28.11 | $28.15 | $27.49 | $27.51 | $22.92 | 524,643 |
| 2017-05-11 | $28.36 | $28.49 | $27.98 | $28.04 | $23.36 | 390,902 |
| 2017-05-10 | $28.44 | $28.85 | $28.34 | $28.53 | $23.77 | 475,292 |
| 2017-05-09 | $28.23 | $28.45 | $27.99 | $28.45 | $23.71 | 466,665 |
| 2017-05-08 | $28.74 | $28.81 | $28.19 | $28.20 | $23.50 | 359,377 |
| 2017-05-05 | $28.71 | $28.92 | $28.49 | $28.75 | $23.96 | 403,502 |
| 2017-05-04 | $28.96 | $28.96 | $28.21 | $28.60 | $23.83 | 436,242 |
| 2017-05-03 | $29.53 | $29.56 | $29.00 | $29.18 | $24.31 | 557,885 |
| 2017-05-02 | $29.42 | $29.66 | $29.31 | $29.48 | $24.56 | 444,693 |
| 2017-05-01 | $29.15 | $29.47 | $28.97 | $29.41 | $24.51 | 613,053 |
| 2017-04-28 | $29.74 | $29.80 | $28.90 | $29.08 | $24.23 | 772,639 |
| 2017-04-27 | $30.02 | $30.11 | $29.69 | $29.79 | $24.82 | 642,942 |
| 2017-04-26 | $30.58 | $30.60 | $29.85 | $29.94 | $24.95 | 672,761 |
| 2017-04-25 | $31.33 | $31.55 | $30.45 | $30.75 | $25.62 | 644,980 |
| 2017-04-24 | $31.61 | $31.70 | $30.56 | $30.76 | $25.63 | 699,342 |
| 2017-04-21 | $31.67 | $31.69 | $31.32 | $31.42 | $26.18 | 706,065 |
| 2017-04-20 | $31.74 | $31.78 | $31.49 | $31.73 | $26.44 | 492,021 |
| 2017-04-19 | $31.72 | $32.02 | $31.63 | $31.71 | $26.42 | 663,259 |
| 2017-04-18 | $31.40 | $31.76 | $31.39 | $31.72 | $26.43 | 526,404 |
| 2017-04-17 | $31.30 | $31.54 | $31.25 | $31.46 | $26.21 | 584,780 |
| 2017-04-13 | $31.11 | $31.40 | $30.90 | $31.21 | $26.01 | 1,055,594 |
| 2017-04-12 | $30.54 | $31.05 | $30.40 | $31.02 | $25.85 | 833,430 |
| 2017-04-11 | $30.27 | $30.76 | $30.17 | $30.57 | $25.47 | 710,405 |
| 2017-04-10 | $29.91 | $30.33 | $29.77 | $30.23 | $25.19 | 434,511 |
| 2017-04-07 | $29.88 | $30.16 | $29.78 | $29.94 | $24.95 | 789,441 |
| 2017-04-06 | $29.67 | $29.96 | $29.51 | $29.92 | $24.93 | 476,949 |
| 2017-04-05 | $30.07 | $30.12 | $29.62 | $29.65 | $24.71 | 487,537 |
| 2017-04-04 | $30.13 | $30.31 | $29.84 | $29.99 | $24.99 | 880,539 |
| 2017-04-03 | $29.98 | $30.39 | $29.95 | $30.18 | $25.15 | 432,489 |
| 2017-03-31 | $29.85 | $30.16 | $29.85 | $30.06 | $25.05 | 710,403 |
| 2017-03-30 | $29.75 | $29.97 | $29.43 | $29.90 | $24.91 | 355,145 |
| 2017-03-29 | $29.69 | $29.82 | $29.43 | $29.73 | $24.77 | 404,287 |
| 2017-03-28 | $29.70 | $29.93 | $29.53 | $29.90 | $24.70 | 523,999 |
| 2017-03-27 | $30.29 | $30.39 | $29.62 | $29.73 | $24.56 | 462,978 |
| 2017-03-24 | $30.03 | $30.48 | $30.03 | $30.33 | $25.05 | 426,483 |
| 2017-03-23 | $29.76 | $30.33 | $29.64 | $30.02 | $24.80 | 719,884 |
| 2017-03-22 | $30.53 | $30.53 | $29.33 | $29.76 | $24.58 | 876,494 |
| 2017-03-21 | $30.67 | $30.77 | $30.36 | $30.53 | $25.22 | 550,928 |
| 2017-03-20 | $30.93 | $30.99 | $30.61 | $30.65 | $25.32 | 430,046 |
| 2017-03-17 | $30.84 | $30.97 | $30.57 | $30.86 | $25.49 | 1,957,721 |
| 2017-03-16 | $31.21 | $31.31 | $30.93 | $30.94 | $25.56 | 455,041 |
| 2017-03-15 | $30.51 | $31.31 | $30.47 | $31.14 | $25.72 | 542,778 |
| 2017-03-14 | $29.82 | $30.44 | $29.80 | $30.30 | $25.03 | 412,877 |
| 2017-03-13 | $29.53 | $30.08 | $29.52 | $29.92 | $24.72 | 626,103 |
| 2017-03-10 | $29.64 | $29.85 | $29.23 | $29.48 | $24.35 | 774,354 |
| 2017-03-09 | $30.26 | $30.42 | $29.48 | $29.65 | $24.49 | 874,814 |
| 2017-03-08 | $30.61 | $30.83 | $30.12 | $30.25 | $24.99 | 587,644 |
| 2017-03-07 | $31.56 | $31.63 | $31.02 | $31.05 | $25.65 | 449,626 |
| 2017-03-06 | $31.73 | $31.85 | $31.45 | $31.69 | $26.18 | 410,588 |
| 2017-03-03 | $32.00 | $32.04 | $31.10 | $31.90 | $26.35 | 739,475 |
| 2017-03-02 | $31.77 | $32.19 | $31.57 | $31.96 | $26.40 | 925,626 |
| 2017-03-01 | $31.90 | $32.06 | $31.71 | $31.76 | $26.24 | 630,793 |
| 2017-02-28 | $32.48 | $32.52 | $31.85 | $32.03 | $26.46 | 532,387 |
| 2017-02-27 | $32.70 | $32.89 | $32.44 | $32.61 | $26.94 | 511,505 |
| 2017-02-24 | $32.71 | $32.81 | $32.45 | $32.62 | $26.95 | 604,730 |
| 2017-02-23 | $32.46 | $32.74 | $32.18 | $32.74 | $27.04 | 703,101 |
| 2017-02-22 | $32.43 | $32.58 | $31.99 | $32.26 | $26.65 | 289,915 |
| 2017-02-21 | $31.72 | $32.50 | $31.59 | $32.47 | $26.82 | 568,651 |
| 2017-02-17 | $31.78 | $31.85 | $31.36 | $31.76 | $26.24 | 675,057 |
| 2017-02-16 | $31.40 | $31.91 | $31.39 | $31.66 | $26.15 | 581,164 |
| 2017-02-15 | $31.55 | $31.75 | $30.90 | $31.40 | $25.94 | 989,813 |
| 2017-02-14 | $32.41 | $32.45 | $31.83 | $31.91 | $26.36 | 332,047 |
| 2017-02-13 | $32.66 | $32.74 | $32.31 | $32.52 | $26.86 | 354,233 |
| 2017-02-10 | $32.13 | $32.66 | $32.13 | $32.62 | $26.95 | 244,486 |
| 2017-02-09 | $32.03 | $32.28 | $32.01 | $32.22 | $26.61 | 195,212 |
| 2017-02-08 | $31.78 | $32.09 | $31.69 | $31.99 | $26.43 | 164,507 |
| 2017-02-07 | $32.06 | $32.18 | $31.70 | $31.78 | $26.25 | 366,031 |
| 2017-02-06 | $32.25 | $32.35 | $31.90 | $32.03 | $26.46 | 272,303 |
| 2017-02-03 | $32.27 | $32.32 | $31.82 | $32.15 | $26.56 | 445,493 |
| 2017-02-02 | $31.42 | $31.84 | $31.36 | $31.82 | $26.28 | 284,935 |
| 2017-02-01 | $31.74 | $32.10 | $31.32 | $31.42 | $25.95 | 280,226 |
| 2017-01-31 | $31.60 | $32.15 | $31.60 | $31.84 | $26.30 | 475,417 |
| 2017-01-30 | $31.29 | $31.51 | $31.04 | $31.50 | $26.02 | 501,668 |
| 2017-01-27 | $31.80 | $31.80 | $31.11 | $31.36 | $25.90 | 579,727 |
| 2017-01-26 | $31.73 | $31.96 | $31.64 | $31.76 | $26.24 | 391,262 |
| 2017-01-25 | $32.11 | $32.18 | $31.54 | $31.72 | $26.20 | 484,660 |
| 2017-01-24 | $32.01 | $32.19 | $31.82 | $32.07 | $26.49 | 613,503 |
| 2017-01-23 | $31.87 | $32.12 | $31.87 | $32.03 | $26.46 | 391,769 |
| 2017-01-20 | $31.64 | $31.94 | $31.64 | $31.90 | $26.35 | 237,857 |
| 2017-01-19 | $32.03 | $32.09 | $31.59 | $31.72 | $26.20 | 386,990 |
| 2017-01-18 | $32.39 | $32.48 | $32.12 | $32.19 | $26.59 | 383,690 |
| 2017-01-17 | $32.20 | $32.41 | $32.10 | $32.37 | $26.74 | 231,897 |
| 2017-01-13 | $32.20 | $32.36 | $31.95 | $32.03 | $26.46 | 243,566 |
| 2017-01-12 | $31.98 | $32.27 | $31.77 | $32.20 | $26.60 | 604,025 |
| 2017-01-11 | $32.38 | $32.59 | $31.97 | $32.02 | $26.45 | 297,513 |
| 2017-01-10 | $32.36 | $32.43 | $32.15 | $32.28 | $26.66 | 389,136 |
| 2017-01-09 | $33.11 | $33.11 | $32.26 | $32.36 | $26.73 | 448,643 |
| 2017-01-06 | $33.28 | $33.45 | $33.04 | $33.07 | $27.32 | 311,010 |
| 2017-01-05 | $33.10 | $33.37 | $32.89 | $33.33 | $27.53 | 278,884 |
| 2017-01-04 | $32.72 | $33.38 | $32.72 | $33.35 | $27.55 | 554,377 |
| 2017-01-03 | $32.65 | $32.86 | $32.42 | $32.62 | $26.95 | 636,700 |
| 2016-12-30 | $32.05 | $32.80 | $32.02 | $32.68 | $26.99 | 506,748 |
| 2016-12-29 | $31.68 | $32.15 | $31.56 | $32.12 | $26.53 | 423,297 |
| 2016-12-28 | $31.92 | $31.92 | $31.31 | $31.66 | $26.15 | 420,261 |
| 2016-12-27 | $32.20 | $32.29 | $32.04 | $32.14 | $26.21 | 203,904 |
| 2016-12-23 | $32.15 | $32.24 | $31.95 | $32.16 | $26.23 | 198,144 |
| 2016-12-22 | $32.15 | $32.15 | $31.71 | $32.07 | $26.15 | 387,777 |
| 2016-12-21 | $32.84 | $33.09 | $32.18 | $32.22 | $26.27 | 756,874 |
| 2016-12-20 | $32.81 | $33.00 | $32.46 | $32.77 | $26.72 | 353,216 |
| 2016-12-19 | $32.79 | $33.04 | $32.65 | $32.79 | $26.74 | 433,604 |
| 2016-12-16 | $32.10 | $32.80 | $31.97 | $32.50 | $26.50 | 2,329,483 |
| 2016-12-15 | $32.10 | $32.49 | $31.78 | $31.93 | $26.04 | 668,385 |
| 2016-12-14 | $33.24 | $33.47 | $32.07 | $32.11 | $26.19 | 588,862 |
| 2016-12-13 | $33.43 | $33.83 | $33.06 | $33.28 | $27.14 | 596,126 |
| 2016-12-12 | $33.63 | $34.02 | $33.45 | $33.60 | $27.40 | 648,205 |
| 2016-12-09 | $33.95 | $34.30 | $33.67 | $33.83 | $27.59 | 350,420 |
| 2016-12-08 | $33.53 | $34.14 | $33.45 | $33.91 | $27.65 | 395,449 |
| 2016-12-07 | $33.30 | $33.96 | $33.30 | $33.88 | $27.63 | 399,868 |
| 2016-12-06 | $33.14 | $33.45 | $32.80 | $33.20 | $27.07 | 420,704 |
| 2016-12-05 | $33.02 | $33.15 | $32.74 | $33.09 | $26.98 | 397,641 |
| 2016-12-02 | $32.93 | $33.32 | $32.74 | $32.98 | $26.89 | 311,367 |
| 2016-12-01 | $32.86 | $33.00 | $32.45 | $32.68 | $26.65 | 398,139 |
| 2016-11-30 | $32.96 | $33.30 | $32.72 | $33.06 | $26.96 | 406,294 |
| 2016-11-29 | $33.36 | $33.78 | $33.31 | $33.45 | $27.28 | 357,292 |
| 2016-11-28 | $33.40 | $33.88 | $33.26 | $33.41 | $27.25 | 364,888 |
| 2016-11-25 | $33.40 | $33.67 | $33.21 | $33.46 | $27.29 | 117,937 |
| 2016-11-23 | $32.98 | $33.33 | $32.81 | $33.32 | $27.17 | 216,328 |
| 2016-11-22 | $32.83 | $33.35 | $32.62 | $33.35 | $27.20 | 386,531 |
| 2016-11-21 | $33.15 | $33.31 | $32.55 | $32.65 | $26.63 | 478,628 |
| 2016-11-18 | $33.04 | $33.18 | $32.25 | $33.04 | $26.94 | 721,577 |
| 2016-11-17 | $33.24 | $33.57 | $32.93 | $32.93 | $26.85 | 427,097 |
| 2016-11-16 | $33.34 | $33.56 | $32.94 | $33.21 | $27.08 | 333,495 |
| 2016-11-15 | $33.61 | $33.91 | $33.13 | $33.34 | $27.19 | 250,528 |
| 2016-11-14 | $32.70 | $33.47 | $32.52 | $33.46 | $27.29 | 439,706 |
| 2016-11-11 | $32.43 | $33.23 | $32.36 | $32.70 | $26.67 | 649,444 |
| 2016-11-10 | $32.83 | $32.99 | $31.90 | $32.35 | $26.38 | 591,894 |
| 2016-11-09 | $32.18 | $32.93 | $31.85 | $32.80 | $26.75 | 514,971 |
| 2016-11-08 | $32.76 | $33.18 | $32.72 | $33.07 | $26.97 | 209,343 |
| 2016-11-07 | $32.56 | $32.85 | $32.43 | $32.71 | $26.67 | 411,669 |
| 2016-11-04 | $32.15 | $32.33 | $31.94 | $32.15 | $26.22 | 304,770 |
| 2016-11-03 | $31.98 | $32.15 | $31.75 | $32.05 | $26.14 | 1,333,166 |
| 2016-11-02 | $32.58 | $32.65 | $31.92 | $31.95 | $26.05 | 432,482 |
| 2016-11-01 | $33.54 | $33.55 | $32.56 | $32.58 | $26.57 | 401,761 |
| 2016-10-31 | $33.42 | $33.71 | $33.28 | $33.69 | $27.47 | 396,373 |
| 2016-10-28 | $33.59 | $33.87 | $33.24 | $33.27 | $27.13 | 450,021 |
| 2016-10-27 | $34.25 | $34.25 | $33.22 | $33.57 | $27.38 | 1,418,854 |
| 2016-10-26 | $34.74 | $34.82 | $34.07 | $34.40 | $28.05 | 600,356 |
| 2016-10-25 | $34.80 | $35.08 | $34.72 | $35.02 | $28.56 | 482,946 |
| 2016-10-24 | $35.22 | $35.46 | $34.86 | $35.07 | $28.60 | 269,686 |
| 2016-10-21 | $34.55 | $35.05 | $34.55 | $34.98 | $28.53 | 186,994 |
| 2016-10-20 | $34.93 | $35.07 | $34.64 | $34.90 | $28.46 | 201,026 |
| 2016-10-19 | $35.07 | $35.10 | $34.72 | $35.02 | $28.56 | 211,361 |
| 2016-10-18 | $34.94 | $35.16 | $34.73 | $35.00 | $28.54 | 294,334 |
| 2016-10-17 | $34.65 | $34.96 | $34.57 | $34.74 | $28.33 | 169,955 |
| 2016-10-14 | $34.96 | $35.06 | $34.59 | $34.60 | $28.22 | 211,827 |
| 2016-10-13 | $34.54 | $35.03 | $34.50 | $34.91 | $28.47 | 268,387 |
| 2016-10-12 | $34.17 | $34.71 | $34.14 | $34.67 | $28.27 | 172,738 |
| 2016-10-11 | $34.34 | $34.68 | $34.07 | $34.17 | $27.86 | 280,712 |
| 2016-10-10 | $34.37 | $34.72 | $34.37 | $34.60 | $28.22 | 237,099 |
| 2016-10-07 | $34.50 | $34.83 | $34.08 | $34.25 | $27.93 | 231,292 |
| 2016-10-06 | $34.24 | $34.53 | $33.90 | $34.30 | $27.97 | 493,078 |
| 2016-10-05 | $35.07 | $35.16 | $34.09 | $34.49 | $28.13 | 579,136 |
| 2016-10-04 | $35.44 | $35.45 | $34.68 | $34.98 | $28.53 | 249,358 |
| 2016-10-03 | $35.99 | $36.02 | $35.26 | $35.47 | $28.93 | 314,861 |
| 2016-09-30 | $36.62 | $36.70 | $36.08 | $36.24 | $29.55 | 365,946 |
| 2016-09-29 | $36.68 | $36.73 | $36.18 | $36.37 | $29.66 | 313,359 |
| 2016-09-28 | $36.71 | $36.83 | $36.46 | $36.82 | $30.03 | 270,703 |
| 2016-09-27 | $37.39 | $37.54 | $36.76 | $36.79 | $29.80 | 328,946 |
| 2016-09-26 | $37.03 | $37.38 | $37.03 | $37.28 | $30.20 | 378,344 |
| 2016-09-23 | $36.80 | $37.24 | $36.53 | $37.10 | $30.05 | 608,163 |
| 2016-09-22 | $36.42 | $36.98 | $36.34 | $36.97 | $29.94 | 398,554 |
| 2016-09-21 | $35.77 | $36.08 | $35.30 | $36.08 | $29.22 | 751,273 |
| 2016-09-20 | $36.02 | $36.10 | $35.75 | $35.76 | $28.96 | 648,530 |
| 2016-09-19 | $35.53 | $35.88 | $35.43 | $35.84 | $29.03 | 413,207 |
| 2016-09-16 | $35.25 | $35.56 | $35.04 | $35.50 | $28.75 | 1,595,725 |
| 2016-09-15 | $35.13 | $35.42 | $34.91 | $35.25 | $28.55 | 317,722 |
| 2016-09-14 | $35.33 | $35.37 | $34.99 | $35.13 | $28.45 | 248,510 |
| 2016-09-13 | $36.11 | $36.13 | $35.07 | $35.18 | $28.50 | 474,307 |
| 2016-09-12 | $36.06 | $36.41 | $35.89 | $36.29 | $29.39 | 578,144 |
| 2016-09-09 | $36.60 | $36.60 | $35.74 | $36.09 | $29.23 | 1,201,229 |
| 2016-09-08 | $37.29 | $37.38 | $37.00 | $37.17 | $30.11 | 311,350 |
| 2016-09-07 | $37.35 | $37.51 | $37.16 | $37.49 | $30.37 | 477,156 |
| 2016-09-06 | $37.07 | $37.40 | $36.72 | $37.40 | $30.29 | 601,067 |
| 2016-09-02 | $36.67 | $37.35 | $36.67 | $36.99 | $29.96 | 462,380 |
| 2016-09-01 | $36.94 | $37.01 | $36.36 | $36.56 | $29.61 | 588,643 |
| 2016-08-31 | $36.62 | $37.04 | $35.80 | $36.94 | $29.92 | 1,746,351 |
| 2016-08-30 | $36.73 | $36.91 | $36.33 | $36.69 | $29.72 | 545,831 |
| 2016-08-29 | $36.70 | $36.97 | $36.58 | $36.74 | $29.76 | 384,355 |
| 2016-08-26 | $36.81 | $37.12 | $36.30 | $36.61 | $29.65 | 630,380 |
| 2016-08-25 | $36.55 | $36.93 | $36.52 | $36.70 | $29.73 | 537,437 |
| 2016-08-24 | $36.35 | $36.48 | $36.03 | $36.48 | $29.55 | 446,393 |
| 2016-08-23 | $36.49 | $36.60 | $36.20 | $36.38 | $29.47 | 587,193 |
| 2016-08-22 | $36.10 | $36.37 | $35.99 | $36.31 | $29.41 | 335,286 |
| 2016-08-19 | $36.19 | $36.22 | $35.92 | $36.01 | $29.17 | 685,301 |
| 2016-08-18 | $35.91 | $36.27 | $35.78 | $36.25 | $29.36 | 601,387 |
| 2016-08-17 | $35.92 | $35.92 | $35.47 | $35.87 | $29.05 | 651,251 |
| 2016-08-16 | $35.99 | $36.08 | $35.50 | $35.79 | $28.99 | 562,916 |
| 2016-08-15 | $36.46 | $36.64 | $36.10 | $36.12 | $29.26 | 617,270 |
| 2016-08-12 | $36.57 | $36.84 | $36.35 | $36.44 | $29.52 | 629,861 |
| 2016-08-11 | $36.03 | $36.83 | $36.03 | $36.40 | $29.48 | 1,721,505 |
| 2016-08-10 | $36.71 | $36.97 | $36.53 | $36.89 | $29.88 | 1,139,633 |
| 2016-08-09 | $36.07 | $36.72 | $35.66 | $36.57 | $29.62 | 4,052,238 |
| 2016-08-08 | $36.54 | $36.80 | $36.22 | $36.27 | $29.38 | 362,037 |
| 2016-08-05 | $36.71 | $36.88 | $36.51 | $36.60 | $29.65 | 257,916 |
| 2016-08-04 | $36.90 | $36.90 | $36.50 | $36.60 | $29.65 | 223,962 |
| 2016-08-03 | $37.02 | $37.02 | $36.48 | $36.69 | $29.72 | 224,401 |
| 2016-08-02 | $37.55 | $37.74 | $36.91 | $36.97 | $29.94 | 399,050 |
| 2016-08-01 | $37.56 | $37.77 | $37.47 | $37.69 | $30.53 | 440,589 |
| 2016-07-29 | $37.07 | $37.98 | $37.07 | $37.66 | $30.50 | 809,260 |
| 2016-07-28 | $36.58 | $37.34 | $36.53 | $37.14 | $30.08 | 643,153 |
| 2016-07-27 | $38.01 | $38.01 | $36.28 | $36.71 | $29.73 | 329,482 |
| 2016-07-26 | $37.22 | $37.26 | $36.82 | $36.93 | $29.91 | 157,543 |
| 2016-07-25 | $37.03 | $37.28 | $36.99 | $37.15 | $30.09 | 295,978 |
| 2016-07-22 | $36.59 | $37.14 | $36.59 | $37.02 | $29.99 | 163,772 |
| 2016-07-21 | $36.58 | $36.74 | $36.31 | $36.71 | $29.73 | 237,329 |
| 2016-07-20 | $36.71 | $36.71 | $36.54 | $36.67 | $29.70 | 123,206 |
| 2016-07-19 | $36.55 | $36.71 | $36.37 | $36.65 | $29.69 | 197,941 |
| 2016-07-18 | $36.73 | $36.73 | $36.42 | $36.48 | $29.55 | 204,963 |
| 2016-07-15 | $36.69 | $36.75 | $36.35 | $36.63 | $29.67 | 327,935 |
| 2016-07-14 | $36.89 | $36.95 | $36.56 | $36.64 | $29.68 | 367,743 |
| 2016-07-13 | $36.70 | $36.98 | $36.59 | $36.96 | $29.94 | 403,529 |
| 2016-07-12 | $36.69 | $36.81 | $36.30 | $36.62 | $29.66 | 396,563 |
| 2016-07-11 | $36.66 | $36.96 | $36.40 | $36.84 | $29.84 | 468,465 |
| 2016-07-08 | $36.26 | $36.72 | $36.08 | $36.66 | $29.69 | 753,818 |
| 2016-07-07 | $36.15 | $36.22 | $35.66 | $35.96 | $29.13 | 518,424 |
| 2016-07-06 | $36.47 | $36.54 | $36.10 | $36.23 | $29.35 | 351,753 |
| 2016-07-05 | $35.91 | $36.49 | $35.85 | $36.47 | $29.54 | 397,729 |
| 2016-07-01 | $35.78 | $35.93 | $35.42 | $35.91 | $29.09 | 484,537 |
| 2016-06-30 | $35.05 | $35.52 | $34.65 | $35.52 | $28.77 | 621,805 |
| 2016-06-29 | $34.61 | $35.03 | $34.61 | $35.03 | $28.37 | 484,090 |
| 2016-06-28 | $34.08 | $34.50 | $33.75 | $34.44 | $27.90 | 660,853 |
| 2016-06-27 | $33.60 | $33.97 | $33.41 | $33.83 | $27.20 | 412,727 |
| 2016-06-24 | $33.41 | $34.27 | $33.16 | $33.74 | $27.13 | 1,079,624 |
| 2016-06-23 | $34.35 | $34.40 | $34.09 | $34.14 | $27.45 | 280,218 |
| 2016-06-22 | $34.23 | $34.36 | $33.97 | $34.18 | $27.49 | 291,531 |
| 2016-06-21 | $34.18 | $34.33 | $34.06 | $34.23 | $27.53 | 204,815 |
| 2016-06-20 | $34.32 | $34.54 | $34.08 | $34.10 | $27.42 | 260,275 |
| 2016-06-17 | $34.10 | $34.28 | $33.78 | $34.09 | $27.41 | 699,321 |
| 2016-06-16 | $33.96 | $34.29 | $33.81 | $34.28 | $27.57 | 262,729 |
| 2016-06-15 | $33.83 | $34.21 | $33.77 | $34.06 | $27.39 | 327,938 |
| 2016-06-14 | $34.03 | $34.05 | $33.72 | $33.80 | $27.18 | 238,924 |
| 2016-06-13 | $34.22 | $34.56 | $34.00 | $34.07 | $27.40 | 317,448 |
| 2016-06-10 | $34.00 | $34.22 | $33.95 | $34.15 | $27.46 | 446,460 |
| 2016-06-09 | $34.24 | $34.42 | $34.07 | $34.21 | $27.51 | 556,494 |
| 2016-06-08 | $34.00 | $34.46 | $33.95 | $34.32 | $27.60 | 257,119 |
| 2016-06-07 | $33.83 | $34.19 | $33.75 | $34.07 | $27.40 | 246,291 |
| 2016-06-06 | $34.03 | $34.36 | $33.68 | $33.89 | $27.25 | 276,756 |
| 2016-06-03 | $34.33 | $34.58 | $33.93 | $34.08 | $27.41 | 579,159 |
| 2016-06-02 | $33.72 | $34.13 | $33.63 | $34.11 | $27.43 | 507,947 |
| 2016-06-01 | $33.84 | $33.98 | $33.65 | $33.87 | $27.24 | 528,911 |
| 2016-05-31 | $33.95 | $33.99 | $33.66 | $33.90 | $27.26 | 725,612 |
| 2016-05-27 | $33.91 | $34.12 | $33.82 | $33.89 | $27.25 | 366,016 |
| 2016-05-26 | $33.80 | $34.05 | $33.68 | $33.85 | $27.22 | 256,150 |
| 2016-05-25 | $34.04 | $34.04 | $33.55 | $33.74 | $27.13 | 318,095 |
| 2016-05-24 | $33.57 | $34.18 | $33.52 | $34.04 | $27.37 | 404,981 |
| 2016-05-23 | $33.74 | $33.74 | $33.41 | $33.52 | $26.95 | 142,461 |
| 2016-05-20 | $33.34 | $33.80 | $33.21 | $33.71 | $27.11 | 315,857 |
| 2016-05-19 | $33.09 | $33.28 | $32.86 | $33.16 | $26.67 | 261,479 |
| 2016-05-18 | $33.88 | $33.91 | $33.06 | $33.37 | $26.83 | 305,775 |
| 2016-05-17 | $34.71 | $34.71 | $33.59 | $33.94 | $27.29 | 397,430 |
| 2016-05-16 | $34.65 | $35.01 | $34.60 | $34.85 | $28.02 | 249,885 |
| 2016-05-13 | $34.88 | $34.93 | $34.40 | $34.62 | $27.84 | 218,040 |
| 2016-05-12 | $35.06 | $35.13 | $34.74 | $34.97 | $28.12 | 401,588 |
| 2016-05-11 | $35.58 | $35.58 | $34.68 | $34.97 | $28.12 | 417,946 |
| 2016-05-10 | $35.98 | $35.98 | $35.52 | $35.65 | $28.67 | 216,130 |
| 2016-05-09 | $35.70 | $35.88 | $35.53 | $35.74 | $28.74 | 383,038 |
| 2016-05-06 | $35.20 | $35.52 | $34.99 | $35.51 | $28.56 | 398,684 |
| 2016-05-05 | $34.75 | $35.28 | $34.60 | $35.26 | $28.35 | 1,558,247 |
| 2016-05-04 | $34.20 | $34.89 | $34.05 | $34.82 | $28.00 | 312,304 |
| 2016-05-03 | $34.36 | $34.57 | $33.97 | $34.27 | $27.56 | 203,515 |
| 2016-05-02 | $33.77 | $34.44 | $33.77 | $34.41 | $27.67 | 336,447 |
| 2016-04-29 | $34.01 | $34.09 | $33.42 | $33.70 | $27.10 | 379,226 |
| 2016-04-28 | $33.93 | $34.27 | $33.85 | $34.10 | $27.42 | 292,455 |
| 2016-04-27 | $33.21 | $34.10 | $33.21 | $34.10 | $27.42 | 454,084 |
| 2016-04-26 | $33.75 | $34.06 | $33.50 | $34.06 | $27.39 | 405,929 |
| 2016-04-25 | $33.31 | $33.69 | $33.21 | $33.68 | $27.08 | 533,801 |
| 2016-04-22 | $33.00 | $33.46 | $32.91 | $33.44 | $26.89 | 460,126 |
| 2016-04-21 | $33.32 | $33.49 | $32.76 | $32.88 | $26.44 | 289,936 |
| 2016-04-20 | $34.00 | $34.05 | $33.36 | $33.37 | $26.83 | 295,886 |
| 2016-04-19 | $34.23 | $34.30 | $33.88 | $33.90 | $27.26 | 341,780 |
| 2016-04-18 | $34.03 | $34.18 | $33.84 | $34.16 | $27.47 | 198,044 |
| 2016-04-15 | $33.74 | $34.17 | $33.68 | $34.02 | $27.36 | 303,740 |
| 2016-04-14 | $34.24 | $34.24 | $33.72 | $33.72 | $27.12 | 611,449 |
| 2016-04-13 | $34.41 | $34.42 | $33.94 | $34.25 | $27.54 | 290,970 |
| 2016-04-12 | $34.11 | $34.39 | $34.06 | $34.24 | $27.53 | 318,146 |
| 2016-04-11 | $34.32 | $34.50 | $34.07 | $34.11 | $27.43 | 667,186 |
| 2016-04-08 | $34.22 | $34.41 | $34.15 | $34.26 | $27.55 | 364,015 |
| 2016-04-07 | $34.15 | $34.36 | $33.95 | $34.08 | $27.41 | 640,459 |
| 2016-04-06 | $34.15 | $34.39 | $34.09 | $34.28 | $27.57 | 586,946 |
| 2016-04-05 | $34.65 | $34.70 | $33.92 | $34.09 | $27.41 | 3,081,641 |
| 2016-04-04 | $35.51 | $35.51 | $34.93 | $35.23 | $28.33 | 352,234 |
| 2016-04-01 | $34.92 | $35.61 | $34.87 | $35.46 | $28.51 | 397,020 |
| 2016-03-31 | $34.94 | $35.24 | $34.76 | $35.13 | $28.25 | 421,298 |
| 2016-03-30 | $34.89 | $35.21 | $34.79 | $35.03 | $28.17 | 296,670 |
| 2016-03-29 | $33.90 | $34.86 | $33.90 | $34.84 | $28.02 | 299,607 |
| 2016-03-28 | $33.79 | $34.12 | $33.69 | $34.12 | $27.24 | 205,104 |
| 2016-03-24 | $33.58 | $33.80 | $33.50 | $33.70 | $26.91 | 232,451 |
| 2016-03-23 | $33.82 | $34.00 | $33.68 | $33.70 | $26.91 | 250,406 |
| 2016-03-22 | $33.95 | $34.08 | $33.77 | $33.89 | $27.06 | 270,073 |
| 2016-03-21 | $34.34 | $34.55 | $33.97 | $34.02 | $27.16 | 333,228 |
| 2016-03-18 | $35.16 | $35.16 | $34.40 | $34.53 | $27.57 | 969,890 |
| 2016-03-17 | $34.80 | $35.13 | $34.65 | $35.00 | $27.94 | 572,484 |
| 2016-03-16 | $33.99 | $34.99 | $33.85 | $34.74 | $27.74 | 603,855 |
| 2016-03-15 | $33.90 | $34.28 | $33.82 | $34.17 | $27.28 | 172,957 |
| 2016-03-14 | $34.15 | $34.24 | $33.95 | $33.99 | $27.14 | 186,708 |
| 2016-03-11 | $33.82 | $34.20 | $33.73 | $34.19 | $27.30 | 244,612 |
| 2016-03-10 | $33.87 | $34.05 | $33.18 | $33.51 | $26.75 | 173,840 |
| 2016-03-09 | $33.58 | $33.99 | $33.58 | $33.75 | $26.95 | 144,039 |
| 2016-03-08 | $33.86 | $33.89 | $33.50 | $33.53 | $26.77 | 177,217 |
| 2016-03-07 | $33.88 | $33.99 | $33.54 | $33.83 | $27.01 | 378,182 |
| 2016-03-04 | $33.74 | $34.04 | $33.66 | $34.04 | $27.18 | 308,652 |
| 2016-03-03 | $34.01 | $34.13 | $33.66 | $33.89 | $27.06 | 393,726 |
| 2016-03-02 | $33.87 | $34.06 | $33.73 | $33.98 | $27.13 | 353,796 |
| 2016-03-01 | $33.36 | $33.93 | $33.22 | $33.91 | $27.07 | 368,605 |
| 2016-02-29 | $33.32 | $33.58 | $32.95 | $33.05 | $26.39 | 509,945 |
| 2016-02-26 | $33.93 | $33.98 | $33.29 | $33.30 | $26.59 | 183,733 |
| 2016-02-25 | $33.29 | $33.95 | $33.29 | $33.90 | $27.07 | 280,871 |
| 2016-02-24 | $33.04 | $33.25 | $32.75 | $33.09 | $26.42 | 258,577 |
| 2016-02-23 | $33.15 | $33.62 | $33.09 | $33.18 | $26.49 | 376,292 |
| 2016-02-22 | $33.38 | $33.70 | $33.20 | $33.34 | $26.62 | 556,579 |
| 2016-02-19 | $32.92 | $33.44 | $32.92 | $33.13 | $26.45 | 289,623 |
| 2016-02-18 | $32.81 | $33.16 | $32.47 | $33.05 | $26.39 | 358,638 |
| 2016-02-17 | $33.31 | $33.44 | $32.74 | $32.86 | $26.24 | 472,880 |
| 2016-02-16 | $32.81 | $33.31 | $32.41 | $33.25 | $26.55 | 402,883 |
| 2016-02-12 | $32.92 | $33.08 | $32.19 | $32.59 | $26.02 | 357,684 |
| 2016-02-11 | $32.49 | $32.72 | $32.17 | $32.56 | $26.00 | 441,019 |
| 2016-02-10 | $32.98 | $33.49 | $32.51 | $32.96 | $26.32 | 236,579 |
| 2016-02-09 | $32.59 | $33.13 | $32.48 | $32.74 | $26.14 | 376,989 |
| 2016-02-08 | $33.51 | $33.51 | $32.47 | $32.88 | $26.25 | 388,199 |
| 2016-02-05 | $34.16 | $34.16 | $33.50 | $33.55 | $26.79 | 388,544 |
| 2016-02-04 | $34.32 | $34.55 | $34.07 | $34.26 | $27.35 | 335,174 |
| 2016-02-03 | $34.44 | $34.68 | $34.08 | $34.40 | $27.47 | 456,877 |
| 2016-02-02 | $34.44 | $34.70 | $33.96 | $34.25 | $27.35 | 1,216,602 |
| 2016-02-01 | $33.78 | $34.74 | $33.73 | $34.51 | $27.55 | 410,141 |
| 2016-01-29 | $32.97 | $34.10 | $32.76 | $34.10 | $27.23 | 804,788 |
| 2016-01-28 | $32.58 | $33.18 | $32.46 | $32.63 | $26.05 | 682,028 |
| 2016-01-27 | $32.89 | $32.89 | $32.17 | $32.41 | $25.88 | 300,628 |
| 2016-01-26 | $32.42 | $33.04 | $32.30 | $33.03 | $26.37 | 333,076 |
| 2016-01-25 | $32.38 | $32.69 | $31.92 | $32.22 | $25.72 | 331,563 |
| 2016-01-22 | $31.55 | $32.53 | $31.46 | $32.38 | $25.85 | 433,040 |
| 2016-01-21 | $31.44 | $31.79 | $30.96 | $31.30 | $24.99 | 412,647 |
| 2016-01-20 | $31.41 | $31.54 | $30.25 | $31.08 | $24.81 | 376,061 |
| 2016-01-19 | $31.32 | $31.82 | $31.18 | $31.66 | $25.28 | 393,154 |
| 2016-01-15 | $30.49 | $31.10 | $30.36 | $31.09 | $24.82 | 480,927 |
| 2016-01-14 | $31.25 | $31.45 | $30.89 | $31.05 | $24.79 | 510,399 |
| 2016-01-13 | $31.70 | $31.94 | $30.99 | $31.19 | $24.90 | 515,441 |
| 2016-01-12 | $32.15 | $32.19 | $31.56 | $31.66 | $25.28 | 416,538 |
| 2016-01-11 | $31.65 | $32.11 | $31.47 | $31.93 | $25.49 | 513,107 |
| 2016-01-08 | $32.48 | $32.63 | $31.47 | $31.53 | $25.17 | 680,835 |
| 2016-01-07 | $32.55 | $32.84 | $32.32 | $32.34 | $25.82 | 555,970 |
| 2016-01-06 | $33.12 | $33.13 | $32.80 | $33.03 | $26.37 | 593,552 |
| 2016-01-05 | $32.28 | $33.32 | $32.25 | $33.17 | $26.48 | 614,066 |
| 2016-01-04 | $32.73 | $32.75 | $31.88 | $32.18 | $25.69 | 935,430 |
| 2015-12-31 | $33.43 | $33.48 | $32.99 | $33.15 | $26.47 | 400,692 |
| 2015-12-30 | $33.43 | $33.54 | $33.29 | $33.34 | $26.62 | 260,862 |
| 2015-12-29 | $33.15 | $33.59 | $33.15 | $33.57 | $26.80 | 210,340 |
| 2015-12-28 | $33.22 | $33.54 | $33.09 | $33.50 | $26.55 | 256,380 |
| 2015-12-24 | $33.26 | $33.40 | $33.07 | $33.27 | $26.37 | 92,716 |
| 2015-12-23 | $33.06 | $33.28 | $32.94 | $33.25 | $26.35 | 466,724 |
| 2015-12-22 | $32.96 | $33.17 | $32.83 | $32.95 | $26.11 | 391,121 |
| 2015-12-21 | $32.99 | $33.11 | $32.56 | $32.76 | $25.96 | 409,243 |
| 2015-12-18 | $33.52 | $33.52 | $32.75 | $32.78 | $25.98 | 1,185,438 |
| 2015-12-17 | $33.92 | $33.93 | $33.44 | $33.47 | $26.53 | 263,501 |
| 2015-12-16 | $33.17 | $33.83 | $33.11 | $33.68 | $26.69 | 254,356 |
| 2015-12-15 | $32.63 | $33.24 | $32.57 | $33.10 | $26.23 | 274,431 |
| 2015-12-14 | $32.47 | $32.56 | $32.10 | $32.39 | $25.67 | 240,218 |
| 2015-12-11 | $31.81 | $32.50 | $31.80 | $32.48 | $25.74 | 936,534 |
| 2015-12-10 | $32.80 | $32.92 | $32.29 | $32.42 | $25.69 | 196,293 |
| 2015-12-09 | $32.55 | $32.96 | $32.44 | $32.79 | $25.99 | 233,205 |
| 2015-12-08 | $32.64 | $32.84 | $32.47 | $32.72 | $25.93 | 90,728 |
| 2015-12-07 | $32.69 | $32.89 | $32.42 | $32.75 | $25.95 | 186,963 |
| 2015-12-04 | $32.28 | $32.96 | $32.28 | $32.74 | $25.95 | 317,165 |
| 2015-12-03 | $32.86 | $32.86 | $32.24 | $32.27 | $25.57 | 206,200 |
| 2015-12-02 | $33.49 | $33.60 | $32.83 | $32.91 | $26.08 | 233,934 |
| 2015-12-01 | $33.41 | $33.94 | $33.01 | $33.55 | $26.59 | 304,229 |
| 2015-11-30 | $33.98 | $34.06 | $33.44 | $33.54 | $26.58 | 361,861 |
| 2015-11-27 | $33.47 | $33.99 | $33.47 | $33.87 | $26.84 | 123,788 |
| 2015-11-25 | $33.40 | $33.55 | $33.25 | $33.52 | $26.56 | 132,742 |
| 2015-11-24 | $33.30 | $33.50 | $32.95 | $33.40 | $26.47 | 142,829 |
| 2015-11-23 | $33.49 | $33.68 | $33.40 | $33.56 | $26.60 | 103,189 |
| 2015-11-20 | $33.26 | $33.62 | $33.15 | $33.53 | $26.57 | 221,419 |
| 2015-11-19 | $32.99 | $33.18 | $32.75 | $33.03 | $26.18 | 126,203 |
| 2015-11-18 | $32.40 | $32.96 | $32.26 | $32.93 | $26.10 | 150,185 |
| 2015-11-17 | $32.05 | $32.59 | $31.92 | $32.31 | $25.61 | 91,810 |
| 2015-11-16 | $31.77 | $32.16 | $31.63 | $32.12 | $25.46 | 154,177 |
| 2015-11-13 | $32.14 | $32.38 | $31.75 | $31.78 | $25.19 | 188,866 |
| 2015-11-12 | $32.52 | $32.71 | $32.06 | $32.18 | $25.50 | 165,862 |
| 2015-11-11 | $32.40 | $32.74 | $32.19 | $32.63 | $25.86 | 180,923 |
| 2015-11-10 | $31.88 | $32.49 | $31.88 | $32.22 | $25.53 | 317,696 |
| 2015-11-09 | $33.00 | $33.14 | $31.57 | $31.94 | $25.31 | 186,437 |
| 2015-11-06 | $32.90 | $32.90 | $32.42 | $32.68 | $25.90 | 331,886 |
| 2015-11-05 | $32.91 | $33.38 | $32.78 | $33.32 | $26.41 | 99,180 |
| 2015-11-04 | $33.33 | $33.33 | $32.77 | $32.96 | $26.12 | 242,383 |
| 2015-11-03 | $33.28 | $33.28 | $32.96 | $33.07 | $26.21 | 196,335 |
| 2015-11-02 | $32.79 | $33.43 | $32.73 | $33.43 | $26.49 | 178,902 |
| 2015-10-30 | $33.41 | $33.44 | $32.80 | $32.89 | $26.07 | 201,971 |
| 2015-10-29 | $33.16 | $33.56 | $32.99 | $33.34 | $26.42 | 148,980 |
| 2015-10-28 | $32.86 | $33.40 | $32.46 | $33.35 | $26.43 | 245,846 |
| 2015-10-27 | $32.84 | $33.22 | $32.72 | $32.88 | $26.06 | 163,516 |
| 2015-10-26 | $32.72 | $32.91 | $32.48 | $32.88 | $26.06 | 131,102 |
| 2015-10-23 | $32.82 | $32.91 | $32.34 | $32.68 | $25.90 | 180,634 |
| 2015-10-22 | $32.43 | $32.83 | $32.35 | $32.78 | $25.98 | 182,296 |
| 2015-10-21 | $32.54 | $32.63 | $32.21 | $32.25 | $25.56 | 204,762 |
| 2015-10-20 | $32.52 | $32.70 | $32.35 | $32.53 | $25.78 | 114,364 |
| 2015-10-19 | $32.02 | $32.67 | $32.02 | $32.67 | $25.89 | 204,978 |
| 2015-10-16 | $32.04 | $32.27 | $31.78 | $32.10 | $25.44 | 216,205 |
| 2015-10-15 | $31.44 | $31.99 | $31.30 | $31.98 | $25.34 | 174,249 |
| 2015-10-14 | $31.77 | $31.96 | $31.31 | $31.40 | $24.88 | 153,083 |
| 2015-10-13 | $32.03 | $32.34 | $31.66 | $31.75 | $25.16 | 184,337 |
| 2015-10-12 | $31.95 | $32.30 | $31.83 | $32.18 | $25.50 | 138,316 |
| 2015-10-09 | $31.82 | $31.92 | $31.60 | $31.88 | $25.27 | 187,317 |
| 2015-10-08 | $31.53 | $31.81 | $31.29 | $31.75 | $25.16 | 167,521 |
| 2015-10-07 | $30.94 | $31.53 | $30.82 | $31.49 | $24.96 | 374,580 |
| 2015-10-06 | $31.02 | $31.18 | $30.66 | $30.91 | $24.50 | 222,648 |
| 2015-10-05 | $30.65 | $31.06 | $30.48 | $31.03 | $24.59 | 154,161 |
| 2015-10-02 | $30.11 | $30.48 | $29.80 | $30.48 | $24.16 | 294,549 |
| 2015-10-01 | $30.17 | $30.45 | $29.96 | $30.24 | $23.97 | 232,741 |
| 2015-09-30 | $30.28 | $30.49 | $30.07 | $30.07 | $23.83 | 394,828 |
| 2015-09-29 | $29.87 | $30.30 | $29.61 | $30.10 | $23.85 | 310,961 |
| 2015-09-28 | $30.01 | $30.01 | $29.53 | $29.80 | $23.62 | 255,481 |
| 2015-09-25 | $30.24 | $30.59 | $30.05 | $30.31 | $23.83 | 204,499 |
| 2015-09-24 | $30.40 | $30.60 | $29.93 | $30.14 | $23.70 | 189,177 |
| 2015-09-23 | $30.25 | $30.61 | $30.10 | $30.48 | $23.96 | 168,052 |
| 2015-09-22 | $30.35 | $30.69 | $30.12 | $30.16 | $23.71 | 172,031 |
| 2015-09-21 | $30.57 | $30.85 | $30.44 | $30.63 | $24.08 | 163,283 |
| 2015-09-18 | $29.99 | $30.69 | $29.99 | $30.44 | $23.93 | 442,997 |
| 2015-09-17 | $29.89 | $30.73 | $29.80 | $30.33 | $23.84 | 189,294 |
| 2015-09-16 | $29.68 | $30.08 | $29.62 | $29.92 | $23.52 | 151,106 |
| 2015-09-15 | $29.32 | $29.78 | $29.04 | $29.61 | $23.28 | 186,138 |
| 2015-09-14 | $29.35 | $29.35 | $29.13 | $29.26 | $23.00 | 97,054 |
| 2015-09-11 | $28.47 | $29.27 | $28.47 | $29.25 | $23.00 | 164,212 |
| 2015-09-10 | $28.38 | $28.88 | $28.38 | $28.55 | $22.45 | 163,877 |
| 2015-09-09 | $29.25 | $29.25 | $28.42 | $28.46 | $22.37 | 227,488 |
| 2015-09-08 | $28.90 | $29.10 | $28.69 | $29.05 | $22.84 | 199,080 |
| 2015-09-04 | $28.89 | $28.96 | $28.34 | $28.56 | $22.45 | 125,912 |
| 2015-09-03 | $29.33 | $29.49 | $29.15 | $29.19 | $22.95 | 249,625 |
| 2015-09-02 | $29.11 | $29.23 | $28.80 | $29.14 | $22.91 | 286,401 |
| 2015-09-01 | $29.07 | $29.29 | $28.65 | $28.87 | $22.70 | 335,806 |
| 2015-08-31 | $30.09 | $30.16 | $29.48 | $29.55 | $23.23 | 576,769 |
| 2015-08-28 | $30.28 | $30.34 | $29.93 | $30.08 | $23.65 | 323,546 |
Acadia Realty Trust (AKR) News Headlines
Recent Acadia Realty Trust (AKR) News
Similar Companies to Acadia Realty Trust (AKR) 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 |