Alexander & Baldwin Inc (ALEX) Exchange: NYSE
Data as of May 2, 2025
$16.31 ($-0.40) -2.39%
Alexander & Baldwin Inc - Daily Information
Click for more stock information on Alexander & Baldwin Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.42 |
| Previous Close | $16.31 |
| High | $16.53 |
| Low | $16.02 |
| Adjusted Open | $16.42 |
| Previous Adjusted Close | $16.31 |
| Adjusted High | $16.53 |
| Adjusted Low | $16.02 |
Invest in Alexander & Baldwin Inc (ALEX)
Key People Alexander & Baldwin Inc
| Employee | Position |
|---|---|
| Christopher J. Benjamin | President, Chief Executive Officer & Director |
| Brett A. Brown | Chief Financial Officer, Treasurer & Executive VP |
| Jeff Pauker | Senior Vice President-Investments |
| Brad Santiago | Senior Asset Manager |
| Stacie Chiba-Miguel | Senior Property Manager |
| Sheila-Anne Ebert | Asset Manager |
| Cheyne K. Mench | Leasing Associate |
| Kit Millan | Senior Vice President-Asset Management |
| Larissa Nordyke | Leasing Associate |
| Aja Shimamura | Leasing Associate |
| Paul K. Ito | Senior Vice President-Finance |
| Lance K. Parker | Chief Real Estate Officer & Executive VP |
| Francisco Gutierrez | Senior Vice President-Development |
| Jordan Brant | Senior Vice President-Leasing |
| Emily Tall | Marketing Associate |
| Clayton K. Y. Chun | Chief Accounting Officer, Senior VP & Controller |
| Derek Kanehira | Senior Vice President-Human Resources |
| Alyson J. Nakamura | Secretary, VP-Governance & Sustainability |
| Claire Goldberg | Assistant General Counsel |
| James Miyashiro | Associate General Counsel |
| Scott Morita | Associate General Counsel |
| Nelson N. S. Chun | Chief Legal Officer & Executive Vice President |
| Meredith J. Ching | Executive Vice President-External Affairs |
| Eric K. Yeaman | Chairman |
| John Leong | Independent Director |
| Thomas A. Lewis | Independent Director |
| Douglas M. Pasquale | Lead Independent Director |
| Michele K. Saito | Independent Director |
| Diana M. Laing | Independent Director |
Company Profile Alexander & Baldwin Inc
Exchange: NYSE
IPO Date: June 14, 2012
Employees: 950
Sector: Real Estate
Industry: REIT-Diversified
Website: Alexander & Baldwin Inc Website
Address: 888 South Beretania Street, Suite 700, Honolulu, HI, 96813
Historical Stock Data for Alexander & Baldwin Inc (ALEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $16.42 | $16.53 | $16.02 | $16.31 | $16.31 | 508,951 |
| 2025-04-24 | $16.58 | $16.74 | $16.49 | $16.71 | $16.71 | 475,990 |
| 2025-04-23 | $16.96 | $17.05 | $16.53 | $16.64 | $16.64 | 571,286 |
| 2025-04-22 | $16.86 | $16.97 | $16.66 | $16.82 | $16.82 | 397,836 |
| 2025-04-21 | $16.74 | $16.79 | $16.50 | $16.64 | $16.64 | 331,164 |
| 2025-04-17 | $16.61 | $16.91 | $16.61 | $16.83 | $16.83 | 278,812 |
| 2025-04-16 | $16.61 | $16.80 | $16.53 | $16.62 | $16.62 | 254,890 |
| 2025-04-15 | $16.49 | $16.67 | $16.49 | $16.62 | $16.62 | 294,295 |
| 2025-04-14 | $16.34 | $16.69 | $16.26 | $16.61 | $16.61 | 473,922 |
| 2025-04-11 | $15.99 | $16.28 | $15.76 | $16.28 | $16.28 | 1,093,889 |
| 2025-04-10 | $16.31 | $16.59 | $15.70 | $16.00 | $16.00 | 1,598,493 |
| 2025-04-09 | $15.99 | $17.01 | $15.78 | $16.49 | $16.49 | 1,850,645 |
| 2025-04-08 | $16.30 | $16.45 | $15.99 | $16.19 | $16.19 | 957,292 |
| 2025-04-07 | $16.06 | $16.65 | $15.74 | $16.00 | $16.00 | 642,085 |
| 2025-04-04 | $16.98 | $17.21 | $16.51 | $16.54 | $16.54 | 612,608 |
| 2025-04-03 | $17.40 | $17.54 | $17.06 | $17.14 | $17.14 | 521,905 |
| 2025-04-02 | $17.42 | $17.63 | $17.42 | $17.58 | $17.58 | 513,990 |
| 2025-04-01 | $17.26 | $17.52 | $17.12 | $17.52 | $17.52 | 516,062 |
| 2025-03-31 | $17.02 | $17.26 | $17.02 | $17.23 | $17.23 | 374,526 |
| 2025-03-28 | $17.33 | $17.33 | $17.05 | $17.17 | $17.17 | 297,334 |
| 2025-03-27 | $17.34 | $17.41 | $17.22 | $17.24 | $17.24 | 309,164 |
| 2025-03-26 | $17.24 | $17.37 | $17.21 | $17.31 | $17.31 | 301,755 |
| 2025-03-25 | $17.28 | $17.38 | $17.10 | $17.25 | $17.25 | 366,692 |
| 2025-03-24 | $17.27 | $17.33 | $17.22 | $17.33 | $17.33 | 353,562 |
| 2025-03-21 | $17.31 | $17.31 | $16.93 | $17.13 | $17.13 | 1,086,092 |
| 2025-03-20 | $17.35 | $17.46 | $17.25 | $17.34 | $17.34 | 353,788 |
| 2025-03-19 | $17.44 | $17.51 | $17.24 | $17.39 | $17.39 | 362,181 |
| 2025-03-18 | $17.65 | $17.67 | $17.37 | $17.46 | $17.46 | 440,100 |
| 2025-03-17 | $17.41 | $17.76 | $17.38 | $17.64 | $17.64 | 582,706 |
| 2025-03-14 | $17.50 | $17.50 | $17.15 | $17.47 | $17.47 | 492,353 |
| 2025-03-13 | $17.88 | $18.15 | $17.58 | $17.61 | $17.39 | 674,720 |
| 2025-03-12 | $18.27 | $18.27 | $17.67 | $17.92 | $17.69 | 591,649 |
| 2025-03-11 | $18.45 | $18.53 | $18.24 | $18.32 | $18.09 | 651,377 |
| 2025-03-10 | $18.05 | $18.46 | $17.93 | $18.35 | $18.12 | 719,660 |
| 2025-03-07 | $17.77 | $18.14 | $17.77 | $18.02 | $18.02 | 896,066 |
| 2025-03-06 | $17.49 | $17.78 | $17.27 | $17.75 | $17.75 | 766,320 |
| 2025-03-05 | $17.68 | $17.83 | $17.50 | $17.55 | $17.55 | 746,367 |
| 2025-03-04 | $17.97 | $18.10 | $17.73 | $17.73 | $17.73 | 834,255 |
| 2025-03-03 | $18.06 | $18.11 | $17.50 | $17.95 | $17.95 | 674,574 |
| 2025-02-28 | $18.62 | $18.99 | $18.02 | $18.11 | $18.11 | 1,414,701 |
| 2025-02-27 | $17.96 | $18.15 | $17.89 | $18.00 | $18.00 | 346,054 |
| 2025-02-26 | $17.99 | $18.20 | $17.99 | $18.09 | $18.09 | 392,762 |
| 2025-02-25 | $17.88 | $18.14 | $17.83 | $18.06 | $18.06 | 282,827 |
| 2025-02-24 | $17.65 | $17.98 | $17.58 | $17.79 | $17.79 | 411,367 |
| 2025-02-21 | $17.76 | $17.77 | $17.55 | $17.61 | $17.61 | 328,127 |
| 2025-02-20 | $17.50 | $17.68 | $17.50 | $17.63 | $17.63 | 185,647 |
| 2025-02-19 | $17.56 | $17.72 | $17.48 | $17.59 | $17.59 | 292,466 |
| 2025-02-18 | $17.70 | $17.81 | $17.62 | $17.74 | $17.74 | 198,115 |
| 2025-02-14 | $17.99 | $18.09 | $17.77 | $17.78 | $17.78 | 171,897 |
| 2025-02-13 | $17.88 | $18.02 | $17.75 | $17.99 | $17.99 | 178,402 |
| 2025-02-12 | $17.67 | $17.95 | $17.64 | $17.84 | $17.84 | 286,840 |
| 2025-02-11 | $17.82 | $18.04 | $17.80 | $17.97 | $17.97 | 167,583 |
| 2025-02-10 | $17.90 | $17.99 | $17.79 | $17.99 | $17.99 | 193,765 |
| 2025-02-07 | $17.93 | $17.97 | $17.74 | $17.92 | $17.92 | 165,521 |
| 2025-02-06 | $18.01 | $18.03 | $17.86 | $18.01 | $18.01 | 151,231 |
| 2025-02-05 | $18.02 | $18.08 | $17.89 | $17.99 | $17.99 | 265,790 |
| 2025-02-04 | $17.87 | $17.94 | $17.72 | $17.90 | $17.90 | 201,255 |
| 2025-02-03 | $17.76 | $18.05 | $17.61 | $17.97 | $17.97 | 441,077 |
| 2025-01-31 | $17.77 | $17.97 | $17.71 | $17.85 | $17.85 | 301,922 |
| 2025-01-30 | $17.83 | $17.95 | $17.62 | $17.77 | $17.77 | 397,822 |
| 2025-01-29 | $17.89 | $17.89 | $17.56 | $17.65 | $17.65 | 356,758 |
| 2025-01-28 | $17.81 | $18.13 | $17.74 | $17.95 | $17.95 | 323,746 |
| 2025-01-27 | $17.66 | $18.09 | $17.66 | $17.89 | $17.89 | 262,781 |
| 2025-01-24 | $17.38 | $17.64 | $17.35 | $17.64 | $17.64 | 226,623 |
| 2025-01-23 | $17.32 | $17.50 | $17.25 | $17.48 | $17.48 | 226,571 |
| 2025-01-22 | $17.67 | $17.67 | $17.39 | $17.40 | $17.40 | 399,725 |
| 2025-01-21 | $17.65 | $17.87 | $17.65 | $17.81 | $17.81 | 292,582 |
| 2025-01-17 | $17.84 | $17.84 | $17.53 | $17.55 | $17.55 | 236,916 |
| 2025-01-16 | $17.45 | $17.75 | $17.45 | $17.71 | $17.71 | 314,477 |
| 2025-01-15 | $17.70 | $17.82 | $17.32 | $17.43 | $17.43 | 315,131 |
| 2025-01-14 | $17.14 | $17.40 | $17.14 | $17.39 | $17.39 | 357,810 |
| 2025-01-13 | $16.92 | $17.19 | $16.90 | $17.17 | $17.17 | 341,459 |
| 2025-01-10 | $17.06 | $17.14 | $16.86 | $17.04 | $17.04 | 296,129 |
| 2025-01-08 | $17.24 | $17.33 | $17.07 | $17.31 | $17.31 | 286,624 |
| 2025-01-07 | $17.46 | $17.57 | $17.18 | $17.37 | $17.37 | 314,594 |
| 2025-01-06 | $17.67 | $17.70 | $17.39 | $17.41 | $17.41 | 282,813 |
| 2025-01-03 | $17.66 | $17.70 | $17.56 | $17.70 | $17.70 | 224,598 |
| 2025-01-02 | $17.76 | $17.78 | $17.52 | $17.63 | $17.63 | 296,712 |
| 2024-12-31 | $17.65 | $17.83 | $17.58 | $17.74 | $17.74 | 328,210 |
| 2024-12-30 | $17.38 | $17.69 | $17.14 | $17.61 | $17.61 | 359,419 |
| 2024-12-27 | $17.43 | $17.64 | $17.34 | $17.40 | $17.40 | 554,823 |
| 2024-12-26 | $17.50 | $17.64 | $17.41 | $17.56 | $17.56 | 324,816 |
| 2024-12-24 | $17.41 | $17.60 | $17.35 | $17.58 | $17.58 | 210,256 |
| 2024-12-23 | $17.46 | $17.57 | $17.34 | $17.46 | $17.46 | 498,821 |
| 2024-12-20 | $17.36 | $17.86 | $17.36 | $17.47 | $17.47 | 2,027,174 |
| 2024-12-19 | $18.03 | $18.20 | $17.70 | $17.76 | $17.53 | 604,685 |
| 2024-12-18 | $18.65 | $18.81 | $17.90 | $17.95 | $17.72 | 383,059 |
| 2024-12-17 | $18.88 | $18.96 | $18.52 | $18.65 | $18.41 | 513,715 |
| 2024-12-16 | $18.84 | $19.08 | $18.83 | $18.86 | $18.62 | 242,658 |
| 2024-12-13 | $18.83 | $18.92 | $18.70 | $18.86 | $18.62 | 372,617 |
| 2024-12-12 | $19.04 | $19.27 | $18.90 | $18.91 | $18.67 | 549,203 |
| 2024-12-11 | $19.37 | $19.41 | $19.14 | $19.17 | $18.93 | 375,494 |
| 2024-12-10 | $19.60 | $19.60 | $19.24 | $19.32 | $19.07 | 362,034 |
| 2024-12-09 | $19.55 | $19.76 | $19.47 | $19.68 | $19.43 | 339,286 |
| 2024-12-06 | $19.57 | $19.60 | $19.35 | $19.44 | $19.19 | 224,416 |
| 2024-12-05 | $19.48 | $19.55 | $19.38 | $19.42 | $19.17 | 296,505 |
| 2024-12-04 | $19.41 | $19.57 | $19.34 | $19.56 | $19.31 | 207,150 |
| 2024-12-03 | $19.62 | $19.66 | $19.30 | $19.32 | $19.07 | 290,806 |
| 2024-12-02 | $19.73 | $19.76 | $19.41 | $19.60 | $19.35 | 315,926 |
| 2024-11-29 | $19.91 | $19.95 | $19.66 | $19.68 | $19.43 | 274,941 |
| 2024-11-27 | $19.68 | $19.94 | $19.67 | $19.78 | $19.53 | 386,401 |
| 2024-11-26 | $19.49 | $19.68 | $19.35 | $19.66 | $19.41 | 354,993 |
| 2024-11-25 | $19.40 | $19.67 | $19.40 | $19.44 | $19.19 | 498,982 |
| 2024-11-22 | $19.44 | $19.60 | $19.26 | $19.36 | $19.11 | 465,596 |
| 2024-11-21 | $19.55 | $19.68 | $19.33 | $19.33 | $19.08 | 260,587 |
| 2024-11-20 | $19.40 | $19.49 | $19.19 | $19.49 | $19.24 | 236,153 |
| 2024-11-19 | $19.17 | $19.47 | $19.08 | $19.47 | $19.22 | 164,624 |
| 2024-11-18 | $19.26 | $19.39 | $19.14 | $19.22 | $18.98 | 216,514 |
| 2024-11-15 | $19.25 | $19.36 | $19.12 | $19.30 | $19.05 | 245,151 |
| 2024-11-14 | $19.38 | $19.38 | $19.01 | $19.08 | $18.84 | 188,289 |
| 2024-11-13 | $19.69 | $19.70 | $19.27 | $19.34 | $19.09 | 308,446 |
| 2024-11-12 | $19.80 | $19.97 | $19.51 | $19.52 | $19.27 | 257,495 |
| 2024-11-11 | $19.80 | $19.91 | $19.70 | $19.87 | $19.62 | 215,351 |
| 2024-11-08 | $19.61 | $19.77 | $19.55 | $19.72 | $19.47 | 355,154 |
| 2024-11-07 | $19.61 | $19.80 | $19.47 | $19.57 | $19.32 | 269,036 |
| 2024-11-06 | $19.70 | $19.88 | $19.38 | $19.65 | $19.40 | 488,239 |
| 2024-11-05 | $18.94 | $19.27 | $18.94 | $19.22 | $18.98 | 230,290 |
| 2024-11-04 | $18.70 | $19.03 | $18.63 | $18.99 | $18.75 | 245,029 |
| 2024-11-01 | $18.68 | $18.75 | $18.53 | $18.75 | $18.51 | 373,864 |
| 2024-10-31 | $18.97 | $19.04 | $18.61 | $18.61 | $18.37 | 315,913 |
| 2024-10-30 | $18.96 | $19.28 | $18.95 | $19.02 | $18.78 | 310,250 |
| 2024-10-29 | $18.85 | $18.98 | $18.79 | $18.98 | $18.74 | 284,048 |
| 2024-10-28 | $18.75 | $18.92 | $18.68 | $18.92 | $18.68 | 278,544 |
| 2024-10-25 | $18.65 | $19.16 | $18.56 | $18.74 | $18.74 | 296,310 |
| 2024-10-24 | $18.23 | $18.39 | $18.23 | $18.32 | $18.32 | 249,369 |
| 2024-10-23 | $18.27 | $18.35 | $18.15 | $18.27 | $18.27 | 166,604 |
| 2024-10-22 | $18.23 | $18.46 | $18.23 | $18.30 | $18.30 | 201,633 |
| 2024-10-21 | $18.41 | $18.47 | $18.21 | $18.23 | $18.23 | 244,550 |
| 2024-10-18 | $18.60 | $18.61 | $18.46 | $18.48 | $18.48 | 247,368 |
| 2024-10-17 | $18.74 | $18.76 | $18.52 | $18.57 | $18.57 | 179,599 |
| 2024-10-16 | $18.87 | $18.95 | $18.81 | $18.81 | $18.81 | 210,241 |
| 2024-10-15 | $18.59 | $18.96 | $18.53 | $18.79 | $18.79 | 295,206 |
| 2024-10-14 | $18.60 | $18.69 | $18.52 | $18.52 | $18.52 | 184,867 |
| 2024-10-11 | $18.51 | $18.71 | $18.51 | $18.67 | $18.67 | 156,452 |
| 2024-10-10 | $18.57 | $18.58 | $18.37 | $18.47 | $18.47 | 213,507 |
| 2024-10-09 | $18.50 | $18.68 | $18.50 | $18.68 | $18.68 | 183,802 |
| 2024-10-08 | $18.57 | $18.61 | $18.44 | $18.48 | $18.48 | 392,527 |
| 2024-10-07 | $18.71 | $18.74 | $18.43 | $18.51 | $18.51 | 210,527 |
| 2024-10-04 | $18.74 | $18.82 | $18.53 | $18.81 | $18.81 | 270,554 |
| 2024-10-03 | $18.78 | $18.78 | $18.61 | $18.68 | $18.68 | 197,872 |
| 2024-10-02 | $18.92 | $18.96 | $18.67 | $18.81 | $18.81 | 199,483 |
| 2024-10-01 | $19.25 | $19.34 | $19.02 | $19.06 | $19.06 | 280,826 |
| 2024-09-30 | $19.20 | $19.26 | $19.03 | $19.20 | $19.20 | 337,976 |
| 2024-09-27 | $19.38 | $19.45 | $19.11 | $19.20 | $19.20 | 225,526 |
| 2024-09-26 | $19.60 | $19.60 | $19.17 | $19.26 | $19.26 | 277,888 |
| 2024-09-25 | $19.60 | $19.64 | $19.50 | $19.52 | $19.52 | 282,908 |
| 2024-09-24 | $19.54 | $19.61 | $19.53 | $19.59 | $19.59 | 182,446 |
| 2024-09-23 | $19.61 | $19.68 | $19.49 | $19.58 | $19.58 | 202,472 |
| 2024-09-20 | $19.43 | $19.66 | $19.39 | $19.47 | $19.47 | 1,816,329 |
| 2024-09-19 | $20.11 | $20.11 | $19.74 | $19.81 | $19.59 | 358,894 |
| 2024-09-18 | $19.70 | $20.06 | $19.64 | $19.84 | $19.62 | 338,778 |
| 2024-09-17 | $19.92 | $20.00 | $19.72 | $19.73 | $19.51 | 485,400 |
| 2024-09-16 | $19.90 | $19.95 | $19.74 | $19.79 | $19.57 | 288,366 |
| 2024-09-13 | $19.90 | $19.91 | $19.69 | $19.81 | $19.81 | 308,592 |
| 2024-09-12 | $19.55 | $19.73 | $19.49 | $19.68 | $19.68 | 307,863 |
| 2024-09-11 | $19.27 | $19.58 | $19.05 | $19.49 | $19.49 | 466,723 |
| 2024-09-10 | $19.25 | $19.52 | $19.21 | $19.49 | $19.49 | 232,213 |
| 2024-09-09 | $19.13 | $19.29 | $18.95 | $19.20 | $19.20 | 320,590 |
| 2024-09-06 | $19.27 | $19.38 | $19.03 | $19.12 | $19.12 | 306,741 |
| 2024-09-05 | $19.47 | $19.65 | $19.28 | $19.35 | $19.35 | 234,471 |
| 2024-09-04 | $19.51 | $19.65 | $19.29 | $19.40 | $19.40 | 201,104 |
| 2024-09-03 | $19.61 | $19.71 | $19.42 | $19.46 | $19.46 | 248,241 |
| 2024-08-30 | $19.66 | $19.79 | $19.57 | $19.79 | $19.79 | 309,738 |
| 2024-08-29 | $19.70 | $19.77 | $19.51 | $19.63 | $19.63 | 282,966 |
| 2024-08-28 | $19.60 | $19.77 | $19.57 | $19.60 | $19.60 | 269,111 |
| 2024-08-27 | $19.56 | $19.70 | $19.53 | $19.69 | $19.69 | 236,097 |
| 2024-08-26 | $19.58 | $19.67 | $19.46 | $19.57 | $19.57 | 204,487 |
| 2024-08-23 | $19.22 | $19.57 | $19.11 | $19.38 | $19.38 | 214,643 |
| 2024-08-22 | $19.19 | $19.29 | $18.81 | $19.07 | $19.07 | 204,541 |
| 2024-08-21 | $19.21 | $19.22 | $18.88 | $19.17 | $19.17 | 266,113 |
| 2024-08-20 | $19.03 | $19.11 | $18.69 | $19.04 | $19.04 | 316,661 |
| 2024-08-19 | $18.88 | $19.08 | $18.88 | $19.08 | $19.08 | 333,110 |
| 2024-08-16 | $18.92 | $19.15 | $18.76 | $18.82 | $18.82 | 306,812 |
| 2024-08-15 | $18.90 | $19.02 | $18.59 | $18.91 | $18.91 | 603,936 |
| 2024-08-14 | $18.74 | $18.81 | $18.50 | $18.65 | $18.65 | 1,339,772 |
| 2024-08-13 | $18.83 | $18.93 | $18.65 | $18.75 | $18.75 | 184,186 |
| 2024-08-12 | $19.00 | $19.00 | $18.51 | $18.69 | $18.69 | 245,142 |
| 2024-08-09 | $19.16 | $19.18 | $18.86 | $18.97 | $18.97 | 325,829 |
| 2024-08-08 | $19.06 | $19.21 | $18.92 | $19.14 | $19.14 | 269,199 |
| 2024-08-07 | $19.20 | $19.27 | $18.78 | $18.90 | $18.90 | 347,255 |
| 2024-08-06 | $18.60 | $19.16 | $18.52 | $19.08 | $19.08 | 471,970 |
| 2024-08-05 | $18.87 | $19.08 | $18.59 | $18.60 | $18.60 | 442,480 |
| 2024-08-02 | $19.44 | $19.85 | $19.37 | $19.47 | $19.47 | 354,330 |
| 2024-08-01 | $19.84 | $19.97 | $19.56 | $19.85 | $19.85 | 542,741 |
| 2024-07-31 | $19.74 | $20.14 | $19.53 | $19.71 | $19.71 | 418,946 |
| 2024-07-30 | $19.48 | $19.83 | $19.33 | $19.76 | $19.76 | 363,557 |
| 2024-07-29 | $19.51 | $19.65 | $19.24 | $19.41 | $19.41 | 492,088 |
| 2024-07-26 | $19.60 | $20.30 | $19.46 | $19.51 | $19.51 | 1,427,476 |
| 2024-07-25 | $18.33 | $18.59 | $18.22 | $18.35 | $18.35 | 495,703 |
| 2024-07-24 | $18.50 | $18.66 | $18.20 | $18.27 | $18.27 | 393,630 |
| 2024-07-23 | $18.32 | $18.65 | $18.24 | $18.52 | $18.52 | 342,062 |
| 2024-07-22 | $17.86 | $18.42 | $17.76 | $18.41 | $18.41 | 458,141 |
| 2024-07-19 | $17.98 | $18.05 | $17.81 | $17.83 | $17.83 | 332,483 |
| 2024-07-18 | $17.87 | $18.24 | $17.86 | $17.94 | $17.94 | 366,889 |
| 2024-07-17 | $18.00 | $18.20 | $18.00 | $18.01 | $18.01 | 532,775 |
| 2024-07-16 | $17.92 | $18.09 | $17.89 | $17.99 | $17.99 | 446,280 |
| 2024-07-15 | $17.51 | $17.81 | $17.38 | $17.72 | $17.72 | 336,135 |
| 2024-07-12 | $17.43 | $17.51 | $17.28 | $17.39 | $17.39 | 389,034 |
| 2024-07-11 | $17.30 | $17.37 | $17.06 | $17.26 | $17.26 | 373,162 |
| 2024-07-10 | $16.93 | $17.01 | $16.85 | $16.96 | $16.96 | 260,536 |
| 2024-07-09 | $16.90 | $16.98 | $16.80 | $16.89 | $16.89 | 198,605 |
| 2024-07-08 | $16.81 | $16.99 | $16.80 | $16.92 | $16.92 | 263,269 |
| 2024-07-05 | $16.77 | $16.85 | $16.72 | $16.80 | $16.80 | 181,187 |
| 2024-07-03 | $16.90 | $17.03 | $16.77 | $16.77 | $16.77 | 128,373 |
| 2024-07-02 | $16.91 | $17.03 | $16.86 | $16.90 | $16.90 | 309,696 |
| 2024-07-01 | $16.92 | $17.03 | $16.65 | $16.83 | $16.83 | 321,217 |
| 2024-06-28 | $16.87 | $16.97 | $16.68 | $16.96 | $16.96 | 1,222,940 |
| 2024-06-27 | $16.53 | $16.72 | $16.50 | $16.72 | $16.72 | 421,549 |
| 2024-06-26 | $16.36 | $16.58 | $16.35 | $16.46 | $16.46 | 427,050 |
| 2024-06-25 | $16.46 | $16.54 | $16.33 | $16.46 | $16.46 | 232,863 |
| 2024-06-24 | $16.48 | $16.64 | $16.39 | $16.47 | $16.47 | 328,784 |
| 2024-06-21 | $16.32 | $16.46 | $16.25 | $16.38 | $16.38 | 1,056,563 |
| 2024-06-20 | $16.28 | $16.46 | $16.23 | $16.25 | $16.25 | 187,886 |
| 2024-06-18 | $16.49 | $16.60 | $16.35 | $16.40 | $16.40 | 208,493 |
| 2024-06-17 | $16.43 | $16.46 | $16.24 | $16.45 | $16.45 | 260,218 |
| 2024-06-14 | $16.36 | $16.52 | $16.36 | $16.51 | $16.51 | 368,671 |
| 2024-06-13 | $16.59 | $16.77 | $16.49 | $16.75 | $16.53 | 222,698 |
| 2024-06-12 | $16.86 | $16.95 | $16.54 | $16.55 | $16.33 | 192,152 |
| 2024-06-11 | $16.38 | $16.55 | $16.29 | $16.45 | $16.23 | 241,645 |
| 2024-06-10 | $16.43 | $16.52 | $16.28 | $16.49 | $16.27 | 303,397 |
| 2024-06-07 | $16.65 | $16.74 | $16.52 | $16.58 | $16.58 | 144,479 |
| 2024-06-06 | $16.91 | $16.94 | $16.81 | $16.85 | $16.85 | 160,483 |
| 2024-06-05 | $16.87 | $17.00 | $16.70 | $16.98 | $16.98 | 192,015 |
| 2024-06-04 | $16.76 | $16.96 | $16.76 | $16.84 | $16.84 | 188,275 |
| 2024-06-03 | $16.94 | $17.01 | $16.75 | $16.88 | $16.88 | 173,577 |
| 2024-05-31 | $16.70 | $16.84 | $16.63 | $16.80 | $16.80 | 561,963 |
| 2024-05-30 | $16.42 | $16.66 | $16.42 | $16.61 | $16.61 | 170,770 |
| 2024-05-29 | $16.26 | $16.37 | $16.13 | $16.29 | $16.29 | 261,890 |
| 2024-05-28 | $16.63 | $16.74 | $16.28 | $16.33 | $16.33 | 225,528 |
| 2024-05-24 | $16.61 | $16.64 | $16.40 | $16.51 | $16.51 | 580,123 |
| 2024-05-23 | $16.73 | $16.73 | $16.38 | $16.48 | $16.48 | 232,684 |
| 2024-05-22 | $16.73 | $16.86 | $16.65 | $16.76 | $16.76 | 205,108 |
| 2024-05-21 | $16.54 | $16.81 | $16.51 | $16.80 | $16.80 | 202,103 |
| 2024-05-20 | $17.00 | $17.02 | $16.59 | $16.59 | $16.59 | 186,624 |
| 2024-05-17 | $17.17 | $17.17 | $16.91 | $17.00 | $17.00 | 218,734 |
| 2024-05-16 | $17.05 | $17.15 | $17.03 | $17.13 | $17.13 | 198,679 |
| 2024-05-15 | $17.02 | $17.10 | $16.96 | $17.05 | $17.05 | 192,766 |
| 2024-05-14 | $16.98 | $17.10 | $16.77 | $16.86 | $16.86 | 162,093 |
| 2024-05-13 | $16.85 | $16.93 | $16.78 | $16.91 | $16.91 | 165,680 |
| 2024-05-10 | $16.93 | $16.99 | $16.64 | $16.77 | $16.77 | 183,369 |
| 2024-05-09 | $16.79 | $16.96 | $16.74 | $16.93 | $16.93 | 245,844 |
| 2024-05-08 | $16.47 | $16.80 | $16.47 | $16.72 | $16.72 | 311,767 |
| 2024-05-07 | $16.63 | $16.78 | $16.60 | $16.62 | $16.62 | 208,909 |
| 2024-05-06 | $16.53 | $16.66 | $16.49 | $16.59 | $16.59 | 258,265 |
| 2024-05-03 | $16.68 | $16.73 | $16.33 | $16.45 | $16.45 | 242,404 |
| 2024-05-02 | $16.65 | $16.65 | $16.44 | $16.48 | $16.48 | 276,629 |
| 2024-05-01 | $16.46 | $16.69 | $16.42 | $16.47 | $16.47 | 266,807 |
| 2024-04-30 | $16.36 | $16.58 | $16.30 | $16.47 | $16.47 | 255,430 |
| 2024-04-29 | $16.30 | $16.52 | $16.28 | $16.47 | $16.47 | 329,262 |
| 2024-04-26 | $16.30 | $16.47 | $15.86 | $16.19 | $16.19 | 328,269 |
| 2024-04-25 | $15.91 | $15.95 | $15.79 | $15.83 | $15.83 | 235,247 |
| 2024-04-24 | $16.11 | $16.14 | $15.98 | $16.00 | $16.00 | 311,629 |
| 2024-04-23 | $16.17 | $16.39 | $16.16 | $16.30 | $16.30 | 262,502 |
| 2024-04-22 | $16.11 | $16.24 | $16.01 | $16.13 | $16.13 | 280,851 |
| 2024-04-19 | $15.75 | $16.10 | $15.75 | $16.09 | $16.09 | 298,396 |
| 2024-04-18 | $15.70 | $15.87 | $15.63 | $15.76 | $15.76 | 269,600 |
| 2024-04-17 | $15.78 | $15.79 | $15.53 | $15.64 | $15.64 | 267,129 |
| 2024-04-16 | $15.83 | $15.84 | $15.62 | $15.68 | $15.68 | 183,842 |
| 2024-04-15 | $16.06 | $16.12 | $15.87 | $15.96 | $15.96 | 328,212 |
| 2024-04-12 | $16.07 | $16.18 | $15.98 | $16.05 | $16.05 | 256,344 |
| 2024-04-11 | $16.00 | $16.18 | $15.92 | $16.17 | $16.17 | 261,242 |
| 2024-04-10 | $16.02 | $16.02 | $15.74 | $15.94 | $15.94 | 395,531 |
| 2024-04-09 | $16.08 | $16.46 | $16.06 | $16.46 | $16.46 | 210,127 |
| 2024-04-08 | $16.04 | $16.12 | $16.03 | $16.07 | $16.07 | 184,159 |
| 2024-04-05 | $15.88 | $16.00 | $15.86 | $15.94 | $15.94 | 277,487 |
| 2024-04-04 | $16.19 | $16.24 | $15.89 | $15.90 | $15.90 | 257,928 |
| 2024-04-03 | $15.93 | $16.08 | $15.92 | $16.04 | $16.04 | 222,929 |
| 2024-04-02 | $16.02 | $16.12 | $15.82 | $16.02 | $16.02 | 431,150 |
| 2024-04-01 | $16.45 | $16.45 | $16.19 | $16.20 | $16.20 | 209,285 |
| 2024-03-28 | $16.32 | $16.49 | $16.32 | $16.47 | $16.47 | 482,268 |
| 2024-03-27 | $16.09 | $16.32 | $16.09 | $16.32 | $16.32 | 295,237 |
| 2024-03-26 | $16.09 | $16.09 | $15.84 | $15.94 | $15.94 | 669,239 |
| 2024-03-25 | $16.19 | $16.28 | $16.00 | $16.00 | $16.00 | 198,279 |
| 2024-03-22 | $16.61 | $16.61 | $16.09 | $16.12 | $16.12 | 256,274 |
| 2024-03-21 | $16.55 | $16.73 | $16.45 | $16.57 | $16.57 | 661,233 |
| 2024-03-20 | $16.04 | $16.47 | $16.04 | $16.46 | $16.46 | 367,045 |
| 2024-03-19 | $16.08 | $16.28 | $16.06 | $16.18 | $16.18 | 331,317 |
| 2024-03-18 | $15.91 | $16.17 | $15.84 | $16.11 | $16.11 | 355,636 |
| 2024-03-15 | $15.78 | $16.03 | $15.78 | $15.96 | $15.96 | 998,872 |
| 2024-03-14 | $16.00 | $16.05 | $15.84 | $15.92 | $15.92 | 625,617 |
| 2024-03-13 | $16.43 | $16.58 | $16.40 | $16.48 | $16.48 | 267,641 |
| 2024-03-12 | $16.56 | $16.56 | $16.36 | $16.47 | $16.47 | 313,424 |
| 2024-03-11 | $16.58 | $16.72 | $16.48 | $16.59 | $16.59 | 267,735 |
| 2024-03-08 | $16.81 | $16.93 | $16.66 | $16.69 | $16.69 | 318,138 |
| 2024-03-07 | $16.82 | $16.87 | $16.60 | $16.65 | $16.65 | 214,209 |
| 2024-03-06 | $16.86 | $17.02 | $16.71 | $16.74 | $16.74 | 238,446 |
| 2024-03-05 | $16.58 | $16.89 | $16.58 | $16.71 | $16.71 | 326,834 |
| 2024-03-04 | $16.62 | $16.68 | $16.52 | $16.68 | $16.68 | 250,954 |
| 2024-03-01 | $16.30 | $16.82 | $16.22 | $16.67 | $16.67 | 715,021 |
| 2024-02-29 | $16.82 | $16.82 | $15.84 | $16.26 | $16.26 | 943,874 |
| 2024-02-28 | $16.84 | $17.09 | $16.72 | $16.73 | $16.73 | 445,352 |
| 2024-02-27 | $17.06 | $17.14 | $16.96 | $16.97 | $16.97 | 279,763 |
| 2024-02-26 | $17.01 | $17.11 | $16.90 | $17.01 | $17.01 | 301,172 |
| 2024-02-23 | $17.16 | $17.26 | $17.03 | $17.03 | $17.03 | 341,711 |
| 2024-02-22 | $17.21 | $17.22 | $17.01 | $17.20 | $17.20 | 234,918 |
| 2024-02-21 | $17.30 | $17.44 | $17.17 | $17.24 | $17.24 | 242,745 |
| 2024-02-20 | $17.17 | $17.41 | $17.17 | $17.31 | $17.31 | 167,753 |
| 2024-02-16 | $17.31 | $17.52 | $17.21 | $17.35 | $17.35 | 230,919 |
| 2024-02-15 | $17.22 | $17.51 | $17.22 | $17.50 | $17.50 | 253,841 |
| 2024-02-14 | $17.22 | $17.24 | $16.90 | $17.05 | $17.05 | 209,636 |
| 2024-02-13 | $17.00 | $17.20 | $16.78 | $17.05 | $17.05 | 359,337 |
| 2024-02-12 | $17.22 | $17.61 | $17.22 | $17.49 | $17.49 | 299,322 |
| 2024-02-09 | $17.24 | $17.26 | $16.95 | $17.17 | $17.17 | 457,497 |
| 2024-02-08 | $17.06 | $17.22 | $16.99 | $17.21 | $17.21 | 342,358 |
| 2024-02-07 | $17.17 | $17.17 | $16.99 | $17.06 | $17.06 | 199,551 |
| 2024-02-06 | $16.99 | $17.26 | $16.89 | $17.12 | $17.12 | 282,276 |
| 2024-02-05 | $16.89 | $17.20 | $16.77 | $17.03 | $17.03 | 228,440 |
| 2024-02-02 | $17.14 | $17.29 | $16.96 | $17.14 | $17.14 | 265,280 |
| 2024-02-01 | $17.34 | $17.46 | $17.06 | $17.43 | $17.43 | 296,042 |
| 2024-01-31 | $17.69 | $17.78 | $17.31 | $17.32 | $17.32 | 324,858 |
| 2024-01-30 | $17.70 | $17.82 | $17.61 | $17.68 | $17.68 | 168,110 |
| 2024-01-29 | $17.69 | $17.85 | $17.64 | $17.80 | $17.80 | 235,334 |
| 2024-01-26 | $18.04 | $18.04 | $17.72 | $17.73 | $17.73 | 199,313 |
| 2024-01-25 | $18.10 | $18.11 | $17.82 | $17.91 | $17.91 | 231,035 |
| 2024-01-24 | $18.15 | $18.15 | $17.73 | $17.79 | $17.79 | 180,243 |
| 2024-01-23 | $18.20 | $18.24 | $17.81 | $17.93 | $17.93 | 222,670 |
| 2024-01-22 | $17.94 | $18.12 | $17.94 | $18.06 | $18.06 | 323,638 |
| 2024-01-19 | $17.73 | $17.85 | $17.52 | $17.76 | $17.76 | 166,843 |
| 2024-01-18 | $17.62 | $17.69 | $17.50 | $17.61 | $17.61 | 213,495 |
| 2024-01-17 | $17.57 | $17.78 | $17.37 | $17.59 | $17.59 | 244,065 |
| 2024-01-16 | $17.97 | $17.97 | $17.80 | $17.85 | $17.85 | 201,644 |
| 2024-01-12 | $18.53 | $18.53 | $18.15 | $18.15 | $18.15 | 161,916 |
| 2024-01-11 | $18.22 | $18.30 | $17.99 | $18.24 | $18.24 | 220,903 |
| 2024-01-10 | $18.12 | $18.30 | $18.12 | $18.28 | $18.28 | 195,376 |
| 2024-01-09 | $18.23 | $18.28 | $18.11 | $18.19 | $18.19 | 221,298 |
| 2024-01-08 | $18.19 | $18.52 | $18.11 | $18.48 | $18.48 | 267,333 |
| 2024-01-05 | $18.31 | $18.69 | $18.23 | $18.29 | $18.29 | 288,391 |
| 2024-01-04 | $18.78 | $18.87 | $18.50 | $18.51 | $18.51 | 344,252 |
| 2024-01-03 | $18.96 | $19.00 | $18.66 | $18.68 | $18.68 | 323,861 |
| 2024-01-02 | $18.86 | $19.14 | $18.84 | $19.09 | $19.09 | 688,459 |
| 2023-12-29 | $19.15 | $19.21 | $19.02 | $19.02 | $19.02 | 313,598 |
| 2023-12-28 | $19.00 | $19.22 | $19.00 | $19.21 | $19.21 | 181,640 |
| 2023-12-27 | $19.11 | $19.17 | $18.99 | $19.16 | $19.16 | 216,421 |
| 2023-12-26 | $18.90 | $19.06 | $18.78 | $18.98 | $18.98 | 206,738 |
| 2023-12-22 | $18.84 | $19.04 | $18.70 | $18.87 | $18.87 | 278,302 |
| 2023-12-21 | $18.79 | $18.86 | $18.62 | $18.78 | $18.78 | 317,131 |
| 2023-12-20 | $18.83 | $19.29 | $18.76 | $18.79 | $18.57 | 498,620 |
| 2023-12-19 | $18.65 | $18.94 | $18.65 | $18.82 | $18.82 | 367,482 |
| 2023-12-18 | $18.39 | $18.56 | $18.16 | $18.53 | $18.53 | 441,515 |
| 2023-12-15 | $18.61 | $18.61 | $18.26 | $18.29 | $18.29 | 1,101,692 |
| 2023-12-14 | $18.50 | $18.70 | $18.35 | $18.48 | $18.48 | 537,721 |
| 2023-12-13 | $17.61 | $18.41 | $17.50 | $18.33 | $18.33 | 500,981 |
| 2023-12-12 | $17.56 | $17.62 | $17.23 | $17.53 | $17.53 | 380,850 |
| 2023-12-11 | $17.35 | $17.50 | $17.29 | $17.32 | $17.32 | 194,242 |
| 2023-12-08 | $17.21 | $17.36 | $17.08 | $17.33 | $17.33 | 204,063 |
| 2023-12-07 | $17.19 | $17.36 | $17.09 | $17.27 | $17.27 | 406,567 |
| 2023-12-06 | $17.50 | $17.62 | $17.21 | $17.21 | $17.21 | 196,447 |
| 2023-12-05 | $17.51 | $17.54 | $17.33 | $17.42 | $17.42 | 243,001 |
| 2023-12-04 | $17.14 | $17.61 | $17.08 | $17.53 | $17.53 | 303,243 |
| 2023-12-01 | $16.72 | $17.24 | $16.69 | $17.22 | $17.22 | 300,255 |
| 2023-11-30 | $16.70 | $16.85 | $16.56 | $16.75 | $16.75 | 450,408 |
| 2023-11-29 | $16.60 | $16.73 | $16.47 | $16.61 | $16.61 | 267,066 |
| 2023-11-28 | $16.58 | $16.67 | $16.45 | $16.46 | $16.46 | 279,656 |
| 2023-11-27 | $16.64 | $16.68 | $16.53 | $16.64 | $16.64 | 147,731 |
| 2023-11-24 | $16.49 | $16.69 | $16.44 | $16.66 | $16.66 | 73,446 |
| 2023-11-22 | $16.64 | $16.67 | $16.47 | $16.58 | $16.58 | 157,897 |
| 2023-11-21 | $16.50 | $16.52 | $16.36 | $16.48 | $16.48 | 178,414 |
| 2023-11-20 | $16.55 | $16.70 | $16.48 | $16.64 | $16.64 | 139,793 |
| 2023-11-17 | $16.65 | $16.71 | $16.54 | $16.60 | $16.60 | 266,965 |
| 2023-11-16 | $16.78 | $16.78 | $16.47 | $16.48 | $16.48 | 259,111 |
| 2023-11-15 | $16.80 | $17.01 | $16.75 | $16.78 | $16.78 | 245,586 |
| 2023-11-14 | $16.43 | $16.88 | $16.43 | $16.87 | $16.87 | 276,825 |
| 2023-11-13 | $15.97 | $16.08 | $15.84 | $15.84 | $15.84 | 323,434 |
| 2023-11-10 | $15.97 | $16.16 | $15.82 | $16.12 | $16.12 | 317,980 |
| 2023-11-09 | $16.21 | $16.23 | $15.81 | $15.82 | $15.82 | 196,483 |
| 2023-11-08 | $16.23 | $16.31 | $16.03 | $16.17 | $16.17 | 221,760 |
| 2023-11-07 | $16.74 | $16.78 | $16.27 | $16.28 | $16.28 | 291,543 |
| 2023-11-06 | $16.71 | $16.89 | $16.60 | $16.87 | $16.87 | 326,695 |
| 2023-11-03 | $17.14 | $17.22 | $16.65 | $16.72 | $16.72 | 432,207 |
| 2023-11-02 | $16.21 | $16.39 | $16.14 | $16.28 | $16.28 | 232,114 |
| 2023-11-01 | $15.75 | $15.97 | $15.70 | $15.97 | $15.97 | 209,859 |
| 2023-10-31 | $15.86 | $15.97 | $15.70 | $15.80 | $15.80 | 275,139 |
| 2023-10-30 | $15.87 | $15.98 | $15.58 | $15.77 | $15.77 | 173,639 |
| 2023-10-27 | $16.02 | $16.02 | $15.60 | $15.67 | $15.67 | 175,414 |
| 2023-10-26 | $15.78 | $16.13 | $15.76 | $16.03 | $16.03 | 202,173 |
| 2023-10-25 | $15.68 | $15.85 | $15.63 | $15.73 | $15.73 | 210,589 |
| 2023-10-24 | $15.79 | $15.97 | $15.56 | $15.85 | $15.85 | 560,152 |
| 2023-10-23 | $15.85 | $16.01 | $15.58 | $15.60 | $15.60 | 334,222 |
| 2023-10-20 | $16.18 | $16.29 | $15.95 | $15.96 | $15.96 | 420,084 |
| 2023-10-19 | $16.30 | $16.51 | $16.08 | $16.09 | $16.09 | 372,485 |
| 2023-10-18 | $16.67 | $16.71 | $16.41 | $16.41 | $16.41 | 429,859 |
| 2023-10-17 | $16.45 | $16.97 | $16.45 | $16.81 | $16.81 | 370,210 |
| 2023-10-16 | $16.27 | $16.70 | $16.18 | $16.61 | $16.61 | 465,182 |
| 2023-10-13 | $16.39 | $16.39 | $16.09 | $16.10 | $16.10 | 296,400 |
| 2023-10-12 | $16.30 | $16.32 | $16.05 | $16.29 | $16.29 | 246,417 |
| 2023-10-11 | $16.43 | $16.52 | $16.34 | $16.36 | $16.36 | 219,423 |
| 2023-10-10 | $16.25 | $16.47 | $16.22 | $16.35 | $16.35 | 361,329 |
| 2023-10-09 | $16.15 | $16.45 | $16.10 | $16.20 | $16.20 | 251,613 |
| 2023-10-06 | $16.12 | $16.46 | $16.03 | $16.36 | $16.36 | 242,687 |
| 2023-10-05 | $16.25 | $16.35 | $16.15 | $16.22 | $16.22 | 241,861 |
| 2023-10-04 | $16.24 | $16.33 | $16.10 | $16.24 | $16.24 | 219,712 |
| 2023-10-03 | $16.34 | $16.39 | $16.08 | $16.15 | $16.15 | 225,691 |
| 2023-10-02 | $16.65 | $16.75 | $16.35 | $16.41 | $16.41 | 345,964 |
| 2023-09-29 | $16.98 | $17.07 | $16.67 | $16.73 | $16.73 | 408,335 |
| 2023-09-28 | $16.65 | $16.88 | $16.65 | $16.80 | $16.80 | 429,692 |
| 2023-09-27 | $16.68 | $16.86 | $16.57 | $16.57 | $16.57 | 363,292 |
| 2023-09-26 | $16.79 | $16.82 | $16.50 | $16.57 | $16.57 | 336,617 |
| 2023-09-25 | $16.85 | $17.04 | $16.85 | $16.88 | $16.88 | 599,056 |
| 2023-09-22 | $17.00 | $17.08 | $16.92 | $16.95 | $16.95 | 348,388 |
| 2023-09-21 | $17.08 | $17.13 | $16.93 | $16.98 | $16.98 | 240,471 |
| 2023-09-20 | $17.42 | $17.55 | $17.18 | $17.19 | $17.19 | 152,160 |
| 2023-09-19 | $17.23 | $17.41 | $17.23 | $17.30 | $17.30 | 172,710 |
| 2023-09-18 | $17.42 | $17.48 | $17.24 | $17.27 | $17.27 | 148,180 |
| 2023-09-15 | $16.93 | $17.44 | $16.93 | $17.37 | $17.37 | 1,475,097 |
| 2023-09-14 | $17.13 | $17.21 | $17.07 | $17.20 | $16.98 | 267,924 |
| 2023-09-13 | $17.15 | $17.22 | $16.99 | $17.01 | $17.01 | 206,756 |
| 2023-09-12 | $17.03 | $17.17 | $16.99 | $17.17 | $17.17 | 254,778 |
| 2023-09-11 | $17.16 | $17.17 | $16.98 | $16.99 | $16.99 | 221,072 |
| 2023-09-08 | $17.19 | $17.26 | $16.97 | $17.03 | $17.03 | 230,380 |
| 2023-09-07 | $17.48 | $17.54 | $17.14 | $17.14 | $17.14 | 620,826 |
| 2023-09-06 | $17.53 | $17.61 | $17.29 | $17.45 | $17.45 | 233,447 |
| 2023-09-05 | $17.89 | $17.90 | $17.42 | $17.46 | $17.46 | 315,505 |
| 2023-09-01 | $18.13 | $18.27 | $18.04 | $18.20 | $18.20 | 246,220 |
| 2023-08-31 | $18.12 | $18.30 | $18.00 | $18.01 | $18.01 | 290,248 |
| 2023-08-30 | $18.12 | $18.32 | $18.09 | $18.14 | $18.14 | 179,549 |
| 2023-08-29 | $18.16 | $18.33 | $18.07 | $18.20 | $18.20 | 151,261 |
| 2023-08-28 | $17.94 | $18.30 | $17.90 | $18.16 | $18.16 | 141,503 |
| 2023-08-25 | $18.00 | $18.09 | $17.90 | $17.91 | $17.91 | 139,860 |
| 2023-08-24 | $18.00 | $18.29 | $17.87 | $17.88 | $17.88 | 255,730 |
| 2023-08-23 | $17.73 | $18.11 | $17.67 | $18.03 | $18.03 | 209,881 |
| 2023-08-22 | $17.69 | $17.79 | $17.54 | $17.63 | $17.63 | 195,232 |
| 2023-08-21 | $17.85 | $17.90 | $17.64 | $17.68 | $17.68 | 218,443 |
| 2023-08-18 | $17.55 | $17.96 | $17.55 | $17.95 | $17.95 | 321,470 |
| 2023-08-17 | $17.89 | $17.97 | $17.70 | $17.70 | $17.70 | 226,781 |
| 2023-08-16 | $17.99 | $18.16 | $17.87 | $17.90 | $17.90 | 185,276 |
| 2023-08-15 | $18.04 | $18.04 | $17.80 | $17.97 | $17.97 | 161,179 |
| 2023-08-14 | $18.10 | $18.30 | $18.01 | $18.19 | $18.19 | 227,235 |
| 2023-08-11 | $18.09 | $18.33 | $18.09 | $18.22 | $18.22 | 183,924 |
| 2023-08-10 | $18.46 | $18.60 | $18.20 | $18.22 | $18.22 | 160,260 |
| 2023-08-09 | $18.59 | $18.67 | $18.36 | $18.39 | $18.39 | 220,014 |
| 2023-08-08 | $18.78 | $18.83 | $18.39 | $18.59 | $18.59 | 395,775 |
| 2023-08-07 | $18.93 | $19.16 | $18.89 | $18.93 | $18.93 | 505,503 |
| 2023-08-04 | $19.09 | $19.25 | $18.90 | $18.92 | $18.92 | 187,828 |
| 2023-08-03 | $19.13 | $19.17 | $18.95 | $19.00 | $19.00 | 309,805 |
| 2023-08-02 | $19.17 | $19.51 | $19.17 | $19.28 | $19.28 | 255,177 |
| 2023-08-01 | $19.21 | $19.42 | $18.93 | $19.38 | $19.38 | 191,833 |
| 2023-07-31 | $19.01 | $19.25 | $19.01 | $19.20 | $19.20 | 293,122 |
| 2023-07-28 | $19.99 | $19.99 | $18.80 | $19.00 | $19.00 | 254,143 |
| 2023-07-27 | $19.32 | $19.37 | $18.80 | $18.91 | $18.91 | 249,565 |
| 2023-07-26 | $19.03 | $19.38 | $19.03 | $19.20 | $19.20 | 110,028 |
| 2023-07-25 | $19.22 | $19.34 | $19.07 | $19.09 | $19.09 | 99,076 |
| 2023-07-24 | $18.95 | $19.35 | $18.95 | $19.34 | $19.34 | 145,138 |
| 2023-07-21 | $19.39 | $19.44 | $19.00 | $19.03 | $19.03 | 211,457 |
| 2023-07-20 | $19.41 | $19.41 | $19.08 | $19.30 | $19.30 | 151,816 |
| 2023-07-19 | $19.32 | $19.49 | $19.15 | $19.36 | $19.36 | 359,911 |
| 2023-07-18 | $18.77 | $19.21 | $18.77 | $19.21 | $19.21 | 176,671 |
| 2023-07-17 | $18.75 | $18.93 | $18.66 | $18.79 | $18.79 | 232,937 |
| 2023-07-14 | $19.08 | $19.08 | $18.65 | $18.71 | $18.71 | 808,369 |
| 2023-07-13 | $19.23 | $19.23 | $18.96 | $19.06 | $19.06 | 135,755 |
| 2023-07-12 | $19.41 | $19.43 | $19.21 | $19.21 | $19.21 | 239,772 |
| 2023-07-11 | $18.69 | $19.15 | $18.57 | $19.12 | $19.12 | 177,475 |
| 2023-07-10 | $18.43 | $18.70 | $18.29 | $18.61 | $18.61 | 233,338 |
| 2023-07-07 | $18.35 | $18.56 | $18.32 | $18.47 | $18.47 | 139,985 |
| 2023-07-06 | $18.22 | $18.54 | $18.13 | $18.35 | $18.35 | 227,011 |
| 2023-07-05 | $18.77 | $18.79 | $18.40 | $18.48 | $18.48 | 229,839 |
| 2023-07-03 | $18.49 | $18.99 | $18.44 | $18.89 | $18.89 | 102,416 |
| 2023-06-30 | $18.73 | $18.76 | $18.27 | $18.58 | $18.58 | 454,811 |
| 2023-06-29 | $18.14 | $18.66 | $18.09 | $18.63 | $18.63 | 157,221 |
| 2023-06-28 | $18.29 | $18.29 | $17.96 | $18.15 | $18.15 | 161,063 |
| 2023-06-27 | $18.11 | $18.38 | $17.89 | $18.21 | $18.21 | 272,484 |
| 2023-06-26 | $17.71 | $18.13 | $17.71 | $18.03 | $18.03 | 280,037 |
| 2023-06-23 | $17.80 | $17.95 | $17.60 | $17.71 | $17.71 | 494,206 |
| 2023-06-22 | $18.32 | $18.32 | $17.87 | $17.97 | $17.97 | 196,641 |
| 2023-06-21 | $18.46 | $18.49 | $18.25 | $18.25 | $18.25 | 190,425 |
| 2023-06-20 | $18.63 | $18.70 | $18.33 | $18.61 | $18.61 | 369,727 |
| 2023-06-16 | $18.76 | $18.76 | $18.43 | $18.65 | $18.65 | 817,203 |
| 2023-06-15 | $18.43 | $18.50 | $18.16 | $18.50 | $18.50 | 227,710 |
| 2023-06-14 | $18.79 | $18.98 | $18.62 | $18.70 | $18.48 | 266,750 |
| 2023-06-13 | $18.51 | $18.93 | $18.48 | $18.73 | $18.51 | 441,177 |
| 2023-06-12 | $18.82 | $18.82 | $18.31 | $18.46 | $18.24 | 419,503 |
| 2023-06-09 | $19.07 | $19.11 | $18.71 | $18.79 | $18.57 | 420,291 |
| 2023-06-08 | $19.58 | $19.58 | $19.11 | $19.16 | $18.93 | 282,841 |
| 2023-06-07 | $19.37 | $19.90 | $19.33 | $19.78 | $19.55 | 290,740 |
| 2023-06-06 | $18.65 | $19.34 | $18.54 | $19.24 | $19.01 | 195,730 |
| 2023-06-05 | $18.70 | $18.88 | $18.52 | $18.60 | $18.38 | 213,866 |
| 2023-06-02 | $18.65 | $19.06 | $18.59 | $19.01 | $18.79 | 253,824 |
| 2023-06-01 | $18.40 | $18.54 | $18.18 | $18.41 | $18.19 | 227,413 |
| 2023-05-31 | $18.25 | $18.35 | $18.09 | $18.32 | $18.10 | 821,884 |
| 2023-05-30 | $18.35 | $18.46 | $18.21 | $18.25 | $18.04 | 124,341 |
| 2023-05-26 | $18.09 | $18.30 | $17.99 | $18.26 | $18.05 | 143,017 |
| 2023-05-25 | $18.15 | $18.31 | $17.97 | $18.12 | $17.91 | 117,237 |
| 2023-05-24 | $18.54 | $18.59 | $18.22 | $18.24 | $18.03 | 190,910 |
| 2023-05-23 | $18.62 | $18.94 | $18.60 | $18.69 | $18.47 | 203,730 |
| 2023-05-22 | $18.58 | $18.72 | $18.43 | $18.59 | $18.37 | 124,629 |
| 2023-05-19 | $18.78 | $18.79 | $18.29 | $18.50 | $18.28 | 176,045 |
| 2023-05-18 | $18.50 | $18.76 | $18.47 | $18.59 | $18.37 | 144,692 |
| 2023-05-17 | $18.46 | $18.64 | $18.15 | $18.57 | $18.35 | 150,711 |
| 2023-05-16 | $18.47 | $18.63 | $18.21 | $18.31 | $18.09 | 213,319 |
| 2023-05-15 | $18.59 | $18.69 | $18.48 | $18.53 | $18.31 | 103,767 |
| 2023-05-12 | $18.69 | $18.92 | $18.44 | $18.58 | $18.58 | 112,065 |
| 2023-05-11 | $18.32 | $18.49 | $18.15 | $18.49 | $18.49 | 121,615 |
| 2023-05-10 | $18.48 | $18.54 | $18.26 | $18.50 | $18.50 | 153,944 |
| 2023-05-09 | $18.38 | $18.52 | $18.14 | $18.27 | $18.27 | 165,536 |
| 2023-05-08 | $18.91 | $18.95 | $18.38 | $18.45 | $18.45 | 252,204 |
| 2023-05-05 | $19.44 | $19.63 | $18.59 | $18.92 | $18.92 | 159,543 |
| 2023-05-04 | $18.84 | $19.25 | $18.81 | $19.25 | $19.25 | 150,808 |
| 2023-05-03 | $19.37 | $19.54 | $19.10 | $19.12 | $19.12 | 206,714 |
| 2023-05-02 | $19.05 | $19.32 | $18.86 | $19.30 | $19.30 | 200,149 |
| 2023-05-01 | $19.23 | $19.45 | $19.01 | $19.20 | $19.20 | 189,414 |
| 2023-04-28 | $18.84 | $19.27 | $18.84 | $19.23 | $19.23 | 215,993 |
| 2023-04-27 | $18.62 | $19.07 | $18.62 | $18.96 | $18.96 | 119,471 |
| 2023-04-26 | $18.70 | $18.94 | $18.51 | $18.58 | $18.58 | 137,285 |
| 2023-04-25 | $18.82 | $18.98 | $18.75 | $18.90 | $18.90 | 111,824 |
| 2023-04-24 | $19.21 | $19.32 | $18.93 | $19.01 | $19.01 | 137,877 |
| 2023-04-21 | $19.32 | $19.38 | $19.03 | $19.22 | $19.22 | 178,156 |
| 2023-04-20 | $19.27 | $19.31 | $19.02 | $19.25 | $19.25 | 177,194 |
| 2023-04-19 | $19.18 | $19.56 | $19.08 | $19.43 | $19.43 | 192,259 |
| 2023-04-18 | $19.62 | $19.62 | $19.06 | $19.23 | $19.23 | 155,798 |
| 2023-04-17 | $19.00 | $19.59 | $18.93 | $19.57 | $19.57 | 228,828 |
| 2023-04-14 | $19.10 | $19.18 | $18.74 | $18.98 | $18.98 | 168,571 |
| 2023-04-13 | $19.12 | $19.18 | $18.95 | $19.08 | $19.08 | 199,052 |
| 2023-04-12 | $19.34 | $19.36 | $18.95 | $19.11 | $19.11 | 219,593 |
| 2023-04-11 | $18.93 | $19.28 | $18.91 | $19.19 | $19.19 | 195,628 |
| 2023-04-10 | $18.76 | $18.98 | $18.64 | $18.88 | $18.88 | 289,610 |
| 2023-04-06 | $18.67 | $18.87 | $18.60 | $18.84 | $18.84 | 146,761 |
| 2023-04-05 | $18.64 | $18.81 | $18.56 | $18.69 | $18.69 | 174,128 |
| 2023-04-04 | $18.87 | $18.93 | $18.49 | $18.78 | $18.78 | 260,675 |
| 2023-04-03 | $18.93 | $19.00 | $18.58 | $18.90 | $18.90 | 295,723 |
| 2023-03-31 | $18.57 | $18.94 | $18.55 | $18.91 | $18.91 | 409,074 |
| 2023-03-30 | $18.09 | $18.46 | $18.09 | $18.44 | $18.44 | 220,819 |
| 2023-03-29 | $18.07 | $18.11 | $17.81 | $17.95 | $17.95 | 282,112 |
| 2023-03-28 | $17.72 | $17.97 | $17.67 | $17.92 | $17.92 | 198,151 |
| 2023-03-27 | $18.01 | $18.01 | $17.67 | $17.77 | $17.77 | 170,647 |
| 2023-03-24 | $17.31 | $17.82 | $17.18 | $17.71 | $17.71 | 290,082 |
| 2023-03-23 | $17.88 | $17.98 | $17.37 | $17.45 | $17.45 | 347,767 |
| 2023-03-22 | $18.26 | $18.26 | $17.72 | $17.79 | $17.79 | 356,120 |
| 2023-03-21 | $18.27 | $18.56 | $18.05 | $18.25 | $18.25 | 386,867 |
| 2023-03-20 | $17.81 | $18.26 | $17.80 | $17.99 | $17.99 | 355,827 |
| 2023-03-17 | $17.71 | $17.73 | $17.44 | $17.66 | $17.66 | 1,078,993 |
| 2023-03-16 | $17.67 | $18.16 | $17.47 | $17.90 | $17.90 | 282,726 |
| 2023-03-15 | $17.77 | $18.24 | $17.76 | $18.19 | $17.97 | 351,660 |
| 2023-03-14 | $18.36 | $18.64 | $17.99 | $18.21 | $17.99 | 354,557 |
| 2023-03-13 | $17.88 | $18.36 | $17.76 | $17.85 | $17.85 | 349,955 |
| 2023-03-10 | $18.47 | $18.56 | $18.12 | $18.19 | $18.19 | 386,005 |
| 2023-03-09 | $19.16 | $19.28 | $18.55 | $18.60 | $18.60 | 258,028 |
| 2023-03-08 | $18.91 | $19.10 | $18.81 | $19.10 | $19.10 | 200,638 |
| 2023-03-07 | $19.02 | $19.35 | $18.78 | $18.90 | $18.90 | 212,371 |
| 2023-03-06 | $19.32 | $19.40 | $18.74 | $19.02 | $19.02 | 346,861 |
| 2023-03-03 | $19.30 | $19.52 | $19.18 | $19.35 | $19.35 | 394,046 |
| 2023-03-02 | $18.50 | $19.15 | $18.50 | $19.12 | $19.12 | 207,773 |
| 2023-03-01 | $18.69 | $19.01 | $18.05 | $18.62 | $18.62 | 310,951 |
| 2023-02-28 | $18.63 | $18.82 | $18.54 | $18.67 | $18.67 | 409,392 |
| 2023-02-27 | $18.80 | $18.96 | $18.63 | $18.68 | $18.68 | 149,643 |
| 2023-02-24 | $18.58 | $18.60 | $18.40 | $18.60 | $18.60 | 181,252 |
| 2023-02-23 | $18.74 | $18.91 | $18.53 | $18.91 | $18.91 | 152,574 |
| 2023-02-22 | $18.62 | $18.95 | $18.50 | $18.58 | $18.58 | 262,089 |
| 2023-02-21 | $19.00 | $19.14 | $18.54 | $18.56 | $18.56 | 206,160 |
| 2023-02-17 | $19.42 | $19.45 | $19.15 | $19.23 | $19.23 | 154,376 |
| 2023-02-16 | $19.22 | $19.57 | $19.18 | $19.40 | $19.40 | 137,366 |
| 2023-02-15 | $19.31 | $19.59 | $19.25 | $19.53 | $19.53 | 157,579 |
| 2023-02-14 | $19.51 | $19.69 | $19.29 | $19.46 | $19.46 | 243,060 |
| 2023-02-13 | $19.34 | $19.65 | $19.33 | $19.60 | $19.60 | 139,294 |
| 2023-02-10 | $19.29 | $19.56 | $19.28 | $19.36 | $19.36 | 144,717 |
| 2023-02-09 | $19.76 | $19.76 | $19.27 | $19.34 | $19.34 | 111,593 |
| 2023-02-08 | $19.57 | $19.80 | $19.47 | $19.61 | $19.61 | 90,281 |
| 2023-02-07 | $19.57 | $20.03 | $19.50 | $19.78 | $19.78 | 204,435 |
| 2023-02-06 | $20.15 | $20.15 | $19.59 | $19.75 | $19.75 | 135,986 |
| 2023-02-03 | $20.06 | $20.49 | $19.92 | $20.27 | $20.27 | 335,952 |
| 2023-02-02 | $20.00 | $20.34 | $19.91 | $20.34 | $20.34 | 246,662 |
| 2023-02-01 | $19.91 | $20.29 | $19.64 | $20.00 | $20.00 | 203,076 |
| 2023-01-31 | $19.60 | $20.16 | $19.57 | $20.02 | $20.02 | 368,738 |
| 2023-01-30 | $19.33 | $19.68 | $19.33 | $19.50 | $19.50 | 113,768 |
| 2023-01-27 | $19.29 | $19.61 | $19.18 | $19.47 | $19.47 | 169,436 |
| 2023-01-26 | $19.41 | $19.44 | $19.16 | $19.26 | $19.26 | 145,351 |
| 2023-01-25 | $19.11 | $19.31 | $19.04 | $19.27 | $19.27 | 129,514 |
| 2023-01-24 | $19.40 | $19.40 | $19.14 | $19.16 | $19.16 | 150,568 |
| 2023-01-23 | $19.17 | $19.41 | $19.04 | $19.28 | $19.28 | 217,318 |
| 2023-01-20 | $19.33 | $19.33 | $18.93 | $19.17 | $19.17 | 284,937 |
| 2023-01-19 | $19.42 | $19.46 | $19.08 | $19.18 | $19.18 | 173,153 |
| 2023-01-18 | $19.84 | $19.97 | $19.38 | $19.47 | $19.47 | 126,910 |
| 2023-01-17 | $19.81 | $19.97 | $19.71 | $19.88 | $19.88 | 135,873 |
| 2023-01-13 | $19.61 | $19.85 | $19.46 | $19.85 | $19.85 | 151,383 |
| 2023-01-12 | $19.65 | $19.90 | $19.57 | $19.81 | $19.81 | 161,255 |
| 2023-01-11 | $19.07 | $19.48 | $18.96 | $19.47 | $19.47 | 147,359 |
| 2023-01-10 | $19.02 | $19.10 | $18.78 | $18.91 | $18.91 | 170,197 |
| 2023-01-09 | $19.34 | $19.42 | $19.01 | $19.02 | $19.02 | 174,948 |
| 2023-01-06 | $18.88 | $19.20 | $18.81 | $19.20 | $19.20 | 164,969 |
| 2023-01-05 | $19.22 | $19.28 | $18.45 | $18.66 | $18.66 | 162,591 |
| 2023-01-04 | $19.06 | $19.55 | $19.06 | $19.32 | $19.32 | 319,153 |
| 2023-01-03 | $18.94 | $19.12 | $18.71 | $18.85 | $18.85 | 288,916 |
| 2022-12-30 | $18.60 | $18.77 | $18.51 | $18.73 | $18.73 | 217,522 |
| 2022-12-29 | $18.51 | $18.86 | $18.43 | $18.73 | $18.73 | 194,330 |
| 2022-12-28 | $18.79 | $18.94 | $18.40 | $18.40 | $18.40 | 128,765 |
| 2022-12-27 | $18.65 | $18.78 | $18.58 | $18.70 | $18.70 | 94,414 |
| 2022-12-23 | $18.42 | $18.72 | $18.42 | $18.68 | $18.68 | 102,152 |
| 2022-12-22 | $18.75 | $18.78 | $18.23 | $18.52 | $18.52 | 169,268 |
| 2022-12-21 | $19.12 | $19.41 | $18.99 | $19.04 | $18.82 | 244,197 |
| 2022-12-20 | $19.08 | $19.43 | $18.93 | $18.95 | $18.95 | 251,109 |
| 2022-12-19 | $19.17 | $19.31 | $18.90 | $19.05 | $19.05 | 225,239 |
| 2022-12-16 | $19.27 | $19.49 | $18.95 | $19.24 | $19.24 | 768,291 |
| 2022-12-15 | $19.77 | $19.78 | $19.46 | $19.51 | $19.51 | 207,236 |
| 2022-12-14 | $19.66 | $20.10 | $19.65 | $19.95 | $19.95 | 313,989 |
| 2022-12-13 | $20.10 | $20.24 | $19.68 | $19.72 | $19.72 | 354,460 |
| 2022-12-12 | $19.70 | $19.75 | $19.34 | $19.74 | $19.74 | 148,388 |
| 2022-12-09 | $19.57 | $19.78 | $19.48 | $19.63 | $19.63 | 121,609 |
| 2022-12-08 | $19.44 | $19.77 | $19.44 | $19.72 | $19.72 | 163,416 |
| 2022-12-07 | $19.24 | $19.61 | $19.15 | $19.32 | $19.32 | 280,948 |
| 2022-12-06 | $19.41 | $19.47 | $19.08 | $19.13 | $19.13 | 186,804 |
| 2022-12-05 | $19.78 | $19.78 | $19.32 | $19.38 | $19.38 | 185,053 |
| 2022-12-02 | $19.61 | $20.15 | $19.61 | $19.98 | $19.98 | 153,934 |
| 2022-12-01 | $19.91 | $20.01 | $19.61 | $19.82 | $19.82 | 205,807 |
| 2022-11-30 | $19.45 | $19.76 | $19.10 | $19.75 | $19.75 | 331,926 |
| 2022-11-29 | $19.32 | $19.57 | $19.29 | $19.45 | $19.45 | 258,348 |
| 2022-11-28 | $19.67 | $19.81 | $19.29 | $19.36 | $19.36 | 230,052 |
| 2022-11-25 | $19.68 | $19.96 | $19.60 | $19.84 | $19.84 | 53,246 |
| 2022-11-23 | $19.80 | $19.94 | $19.48 | $19.80 | $19.80 | 196,214 |
| 2022-11-22 | $19.88 | $19.97 | $19.65 | $19.90 | $19.90 | 212,160 |
| 2022-11-21 | $19.70 | $19.93 | $19.56 | $19.82 | $19.82 | 218,195 |
| 2022-11-18 | $20.14 | $20.23 | $19.83 | $19.90 | $19.90 | 243,296 |
| 2022-11-17 | $19.27 | $19.72 | $19.17 | $19.70 | $19.70 | 176,140 |
| 2022-11-16 | $19.75 | $19.75 | $19.44 | $19.59 | $19.59 | 255,241 |
| 2022-11-15 | $19.60 | $19.86 | $19.48 | $19.77 | $19.77 | 182,523 |
| 2022-11-14 | $19.29 | $19.97 | $19.05 | $19.26 | $19.26 | 391,362 |
| 2022-11-11 | $20.64 | $20.75 | $20.17 | $20.25 | $20.25 | 501,556 |
| 2022-11-10 | $19.97 | $20.62 | $19.88 | $20.58 | $20.58 | 260,529 |
| 2022-11-09 | $19.84 | $19.84 | $19.11 | $19.17 | $19.17 | 245,685 |
| 2022-11-08 | $19.81 | $20.07 | $19.69 | $19.99 | $19.99 | 241,641 |
| 2022-11-07 | $20.09 | $20.18 | $19.10 | $19.75 | $19.75 | 358,244 |
| 2022-11-04 | $19.05 | $20.17 | $19.02 | $20.11 | $20.11 | 242,507 |
| 2022-11-03 | $18.71 | $18.97 | $18.48 | $18.87 | $18.87 | 164,831 |
| 2022-11-02 | $19.34 | $19.56 | $18.93 | $18.99 | $18.99 | 229,974 |
| 2022-11-01 | $19.60 | $19.66 | $19.27 | $19.49 | $19.49 | 251,635 |
| 2022-10-31 | $19.07 | $19.48 | $19.01 | $19.48 | $19.48 | 318,959 |
| 2022-10-28 | $19.09 | $19.31 | $18.96 | $19.29 | $19.29 | 271,563 |
| 2022-10-27 | $19.05 | $19.24 | $18.94 | $18.98 | $18.98 | 265,818 |
| 2022-10-26 | $19.06 | $19.25 | $18.85 | $18.91 | $18.91 | 167,717 |
| 2022-10-25 | $18.40 | $19.01 | $18.37 | $18.91 | $18.91 | 205,107 |
| 2022-10-24 | $18.26 | $18.47 | $18.11 | $18.42 | $18.42 | 205,427 |
| 2022-10-21 | $17.70 | $18.31 | $17.60 | $18.17 | $18.17 | 331,979 |
| 2022-10-20 | $17.67 | $18.00 | $17.52 | $17.56 | $17.56 | 272,283 |
| 2022-10-19 | $17.73 | $17.89 | $17.40 | $17.74 | $17.74 | 243,625 |
| 2022-10-18 | $18.00 | $18.12 | $17.77 | $17.96 | $17.96 | 214,531 |
| 2022-10-17 | $17.33 | $17.74 | $17.31 | $17.70 | $17.70 | 373,699 |
| 2022-10-14 | $17.59 | $17.67 | $16.92 | $17.00 | $17.00 | 340,973 |
| 2022-10-13 | $16.89 | $17.56 | $16.72 | $17.37 | $17.37 | 347,039 |
| 2022-10-12 | $17.33 | $17.34 | $17.04 | $17.18 | $17.18 | 221,920 |
| 2022-10-11 | $17.03 | $17.47 | $16.94 | $17.31 | $17.31 | 374,399 |
| 2022-10-10 | $16.97 | $17.28 | $16.96 | $17.02 | $17.02 | 306,209 |
| 2022-10-07 | $17.17 | $17.28 | $16.77 | $16.85 | $16.85 | 458,179 |
| 2022-10-06 | $17.39 | $17.77 | $17.38 | $17.48 | $17.48 | 292,305 |
| 2022-10-05 | $17.34 | $17.58 | $17.19 | $17.53 | $17.53 | 506,615 |
| 2022-10-04 | $17.36 | $17.90 | $17.36 | $17.61 | $17.61 | 381,162 |
| 2022-10-03 | $16.87 | $17.28 | $16.69 | $17.18 | $17.18 | 456,603 |
| 2022-09-30 | $16.53 | $16.94 | $16.53 | $16.58 | $16.58 | 580,779 |
| 2022-09-29 | $16.51 | $16.51 | $16.03 | $16.49 | $16.49 | 469,026 |
| 2022-09-28 | $16.23 | $16.92 | $16.10 | $16.76 | $16.76 | 336,190 |
| 2022-09-27 | $16.35 | $16.49 | $15.80 | $16.03 | $16.03 | 393,704 |
| 2022-09-26 | $16.20 | $16.26 | $15.87 | $16.03 | $16.03 | 554,283 |
| 2022-09-23 | $16.52 | $16.67 | $16.14 | $16.27 | $16.27 | 307,003 |
| 2022-09-22 | $17.14 | $17.19 | $16.72 | $16.82 | $16.82 | 223,820 |
| 2022-09-21 | $17.72 | $17.81 | $17.20 | $17.20 | $17.20 | 205,658 |
| 2022-09-20 | $17.46 | $17.59 | $17.27 | $17.49 | $17.49 | 176,520 |
| 2022-09-19 | $17.36 | $17.77 | $17.36 | $17.62 | $17.62 | 252,654 |
| 2022-09-16 | $17.26 | $17.53 | $17.06 | $17.50 | $17.50 | 738,791 |
| 2022-09-15 | $17.94 | $18.09 | $17.57 | $17.60 | $17.38 | 279,140 |
| 2022-09-14 | $17.98 | $18.07 | $17.79 | $18.05 | $17.83 | 280,251 |
| 2022-09-13 | $18.69 | $18.69 | $17.85 | $18.02 | $18.02 | 459,419 |
| 2022-09-12 | $18.85 | $18.94 | $18.68 | $18.94 | $18.94 | 179,031 |
| 2022-09-09 | $18.71 | $18.78 | $18.60 | $18.69 | $18.69 | 174,974 |
| 2022-09-08 | $18.30 | $18.57 | $18.11 | $18.52 | $18.52 | 160,508 |
| 2022-09-07 | $18.18 | $18.55 | $18.16 | $18.47 | $18.47 | 180,232 |
| 2022-09-06 | $18.75 | $18.76 | $17.96 | $18.15 | $18.15 | 299,469 |
| 2022-09-02 | $18.89 | $19.01 | $18.51 | $18.68 | $18.68 | 178,721 |
| 2022-09-01 | $18.73 | $18.73 | $18.50 | $18.65 | $18.65 | 219,314 |
| 2022-08-31 | $18.63 | $18.84 | $18.48 | $18.73 | $18.73 | 584,832 |
| 2022-08-30 | $19.00 | $19.08 | $18.51 | $18.55 | $18.55 | 187,563 |
| 2022-08-29 | $18.86 | $19.04 | $18.83 | $18.88 | $18.88 | 146,358 |
| 2022-08-26 | $19.58 | $19.62 | $19.03 | $19.06 | $19.06 | 170,181 |
| 2022-08-25 | $19.16 | $19.61 | $19.14 | $19.60 | $19.60 | 155,831 |
| 2022-08-24 | $19.42 | $19.42 | $19.08 | $19.20 | $19.20 | 212,871 |
| 2022-08-23 | $18.85 | $19.43 | $18.85 | $19.34 | $19.34 | 618,471 |
| 2022-08-22 | $19.01 | $19.04 | $18.80 | $18.90 | $18.90 | 311,629 |
| 2022-08-19 | $19.63 | $19.63 | $19.28 | $19.35 | $19.35 | 238,043 |
| 2022-08-18 | $19.86 | $19.86 | $19.64 | $19.76 | $19.76 | 221,885 |
| 2022-08-17 | $19.86 | $19.92 | $19.63 | $19.79 | $19.79 | 163,911 |
| 2022-08-16 | $20.25 | $20.30 | $20.01 | $20.11 | $20.11 | 234,325 |
| 2022-08-15 | $20.07 | $20.42 | $20.02 | $20.39 | $20.39 | 154,041 |
| 2022-08-12 | $19.91 | $20.33 | $19.81 | $20.30 | $20.30 | 217,714 |
| 2022-08-11 | $19.73 | $20.08 | $19.67 | $19.79 | $19.79 | 177,497 |
| 2022-08-10 | $19.61 | $19.69 | $19.49 | $19.59 | $19.59 | 211,852 |
| 2022-08-09 | $19.20 | $19.32 | $19.02 | $19.26 | $19.26 | 282,939 |
| 2022-08-08 | $19.12 | $19.36 | $18.95 | $19.17 | $19.17 | 205,491 |
| 2022-08-05 | $18.81 | $19.04 | $18.64 | $18.99 | $18.99 | 123,505 |
| 2022-08-04 | $19.29 | $19.29 | $18.89 | $19.05 | $19.05 | 135,035 |
| 2022-08-03 | $19.45 | $19.66 | $19.25 | $19.31 | $19.31 | 182,511 |
| 2022-08-02 | $19.40 | $19.59 | $19.33 | $19.39 | $19.39 | 161,012 |
| 2022-08-01 | $19.84 | $19.84 | $19.41 | $19.57 | $19.57 | 259,732 |
| 2022-07-29 | $19.79 | $20.08 | $19.51 | $19.91 | $19.91 | 254,370 |
| 2022-07-28 | $19.27 | $19.56 | $19.18 | $19.52 | $19.52 | 121,212 |
| 2022-07-27 | $18.72 | $19.16 | $18.56 | $19.10 | $19.10 | 247,137 |
| 2022-07-26 | $18.39 | $18.63 | $18.39 | $18.45 | $18.45 | 171,065 |
| 2022-07-25 | $18.16 | $18.47 | $18.01 | $18.39 | $18.39 | 159,067 |
| 2022-07-22 | $18.12 | $18.17 | $17.88 | $18.06 | $18.06 | 169,962 |
| 2022-07-21 | $17.85 | $18.06 | $17.52 | $18.04 | $18.04 | 265,447 |
| 2022-07-20 | $18.09 | $18.24 | $17.93 | $18.04 | $18.04 | 253,492 |
| 2022-07-19 | $17.59 | $18.02 | $17.59 | $17.99 | $17.99 | 313,057 |
| 2022-07-18 | $17.67 | $17.89 | $17.31 | $17.38 | $17.38 | 189,998 |
| 2022-07-15 | $17.48 | $17.67 | $17.24 | $17.56 | $17.56 | 232,425 |
| 2022-07-14 | $17.09 | $17.26 | $17.05 | $17.18 | $17.18 | 163,824 |
| 2022-07-13 | $17.39 | $17.58 | $17.18 | $17.35 | $17.35 | 240,707 |
| 2022-07-12 | $17.41 | $17.71 | $17.41 | $17.63 | $17.63 | 218,724 |
| 2022-07-11 | $17.63 | $17.81 | $17.43 | $17.51 | $17.51 | 198,690 |
| 2022-07-08 | $17.89 | $17.98 | $17.69 | $17.77 | $17.77 | 190,991 |
| 2022-07-07 | $18.04 | $18.14 | $17.85 | $17.92 | $17.92 | 180,169 |
| 2022-07-06 | $17.95 | $18.08 | $17.50 | $17.86 | $17.86 | 307,431 |
| 2022-07-05 | $17.88 | $18.00 | $17.61 | $17.96 | $17.96 | 391,386 |
| 2022-07-01 | $17.88 | $18.31 | $17.85 | $18.15 | $18.15 | 284,152 |
| 2022-06-30 | $17.79 | $18.20 | $17.60 | $17.95 | $17.95 | 346,580 |
| 2022-06-29 | $18.02 | $18.09 | $17.77 | $18.03 | $18.03 | 223,396 |
| 2022-06-28 | $18.48 | $18.62 | $18.13 | $18.14 | $18.14 | 193,903 |
| 2022-06-27 | $18.50 | $18.64 | $18.28 | $18.28 | $18.28 | 363,864 |
| 2022-06-24 | $18.07 | $18.54 | $18.07 | $18.42 | $18.42 | 460,176 |
| 2022-06-23 | $17.73 | $18.11 | $17.55 | $17.98 | $17.98 | 306,396 |
| 2022-06-22 | $17.69 | $18.16 | $17.69 | $17.72 | $17.72 | 334,246 |
| 2022-06-21 | $18.05 | $18.33 | $17.90 | $17.96 | $17.96 | 424,134 |
| 2022-06-17 | $17.69 | $18.08 | $17.55 | $17.82 | $17.82 | 540,196 |
| 2022-06-16 | $17.90 | $17.90 | $17.43 | $17.68 | $17.68 | 351,477 |
| 2022-06-15 | $18.41 | $18.82 | $18.29 | $18.49 | $18.28 | 385,989 |
| 2022-06-14 | $18.21 | $18.29 | $17.92 | $18.21 | $18.01 | 450,966 |
| 2022-06-13 | $18.84 | $18.87 | $18.21 | $18.28 | $18.08 | 331,840 |
| 2022-06-10 | $19.33 | $19.54 | $19.05 | $19.24 | $19.02 | 297,214 |
| 2022-06-09 | $20.20 | $20.20 | $19.62 | $19.66 | $19.44 | 205,807 |
| 2022-06-08 | $20.67 | $20.67 | $20.05 | $20.23 | $20.00 | 253,329 |
| 2022-06-07 | $20.17 | $20.83 | $20.16 | $20.78 | $20.55 | 334,257 |
| 2022-06-06 | $20.43 | $20.46 | $20.02 | $20.34 | $20.11 | 311,517 |
| 2022-06-03 | $20.43 | $20.46 | $20.07 | $20.21 | $19.98 | 299,162 |
| 2022-06-02 | $20.31 | $20.54 | $20.08 | $20.51 | $20.28 | 203,427 |
| 2022-06-01 | $20.52 | $20.56 | $20.07 | $20.36 | $20.13 | 259,616 |
| 2022-05-31 | $20.40 | $20.56 | $20.11 | $20.40 | $20.17 | 487,707 |
| 2022-05-27 | $20.45 | $20.70 | $20.43 | $20.59 | $20.36 | 270,120 |
| 2022-05-26 | $20.55 | $20.79 | $20.40 | $20.43 | $20.20 | 266,084 |
| 2022-05-25 | $20.54 | $20.71 | $20.37 | $20.55 | $20.32 | 422,136 |
| 2022-05-24 | $20.34 | $20.79 | $20.00 | $20.76 | $20.53 | 246,544 |
| 2022-05-23 | $20.46 | $20.66 | $20.14 | $20.32 | $20.09 | 315,160 |
| 2022-05-20 | $20.65 | $20.65 | $19.93 | $20.24 | $20.01 | 712,436 |
| 2022-05-19 | $20.68 | $20.97 | $20.40 | $20.40 | $20.17 | 353,980 |
| 2022-05-18 | $21.55 | $21.59 | $20.82 | $20.91 | $20.68 | 393,809 |
| 2022-05-17 | $21.32 | $21.72 | $21.19 | $21.58 | $21.34 | 216,499 |
| 2022-05-16 | $20.82 | $21.07 | $20.55 | $21.04 | $20.80 | 348,364 |
| 2022-05-13 | $20.52 | $20.87 | $20.31 | $20.85 | $20.62 | 389,514 |
| 2022-05-12 | $20.14 | $20.41 | $19.74 | $20.39 | $20.16 | 508,333 |
| 2022-05-11 | $20.27 | $20.56 | $19.83 | $20.03 | $19.81 | 442,776 |
| 2022-05-10 | $20.65 | $20.77 | $19.70 | $20.09 | $19.87 | 356,720 |
| 2022-05-09 | $20.75 | $20.85 | $20.35 | $20.48 | $20.25 | 373,724 |
| 2022-05-06 | $20.85 | $21.33 | $20.36 | $20.94 | $20.71 | 494,522 |
| 2022-05-05 | $21.31 | $21.32 | $20.42 | $20.73 | $20.50 | 346,070 |
| 2022-05-04 | $21.02 | $21.53 | $20.67 | $21.48 | $21.24 | 402,519 |
| 2022-05-03 | $20.91 | $21.11 | $20.58 | $20.97 | $20.74 | 294,163 |
| 2022-05-02 | $21.25 | $21.35 | $20.56 | $20.90 | $20.67 | 493,251 |
| 2022-04-29 | $22.20 | $22.20 | $21.17 | $21.20 | $20.96 | 436,666 |
| 2022-04-28 | $21.97 | $22.31 | $21.50 | $22.24 | $21.99 | 299,821 |
| 2022-04-27 | $21.52 | $21.90 | $21.42 | $21.75 | $21.51 | 444,038 |
| 2022-04-26 | $21.65 | $21.89 | $21.41 | $21.42 | $21.18 | 333,801 |
| 2022-04-25 | $21.93 | $22.04 | $21.32 | $21.79 | $21.55 | 407,347 |
| 2022-04-22 | $22.57 | $22.72 | $22.02 | $22.04 | $21.79 | 285,587 |
| 2022-04-21 | $23.22 | $23.39 | $22.56 | $22.67 | $22.42 | 484,200 |
| 2022-04-20 | $22.98 | $23.30 | $22.97 | $23.06 | $22.80 | 179,193 |
| 2022-04-19 | $22.49 | $22.86 | $22.49 | $22.76 | $22.51 | 288,333 |
| 2022-04-18 | $22.34 | $22.45 | $21.95 | $22.40 | $22.15 | 341,695 |
| 2022-04-14 | $22.36 | $22.57 | $22.21 | $22.50 | $22.25 | 477,473 |
| 2022-04-13 | $22.10 | $22.44 | $22.03 | $22.30 | $22.05 | 262,135 |
| 2022-04-12 | $21.97 | $22.20 | $21.93 | $22.03 | $21.78 | 391,201 |
| 2022-04-11 | $22.12 | $22.27 | $21.74 | $21.89 | $21.65 | 390,230 |
| 2022-04-08 | $22.37 | $22.42 | $22.06 | $22.10 | $21.85 | 324,164 |
| 2022-04-07 | $22.72 | $22.72 | $22.08 | $22.40 | $22.15 | 650,854 |
| 2022-04-06 | $22.60 | $22.98 | $22.51 | $22.73 | $22.48 | 516,474 |
| 2022-04-05 | $23.26 | $23.49 | $22.60 | $22.68 | $22.43 | 323,717 |
| 2022-04-04 | $23.79 | $23.91 | $23.08 | $23.24 | $22.98 | 292,982 |
| 2022-04-01 | $23.27 | $23.70 | $23.18 | $23.60 | $23.34 | 410,759 |
| 2022-03-31 | $23.51 | $23.72 | $23.13 | $23.19 | $22.93 | 397,714 |
| 2022-03-30 | $23.75 | $23.84 | $23.42 | $23.48 | $23.22 | 256,994 |
| 2022-03-29 | $23.02 | $23.85 | $23.02 | $23.78 | $23.51 | 509,300 |
| 2022-03-28 | $22.85 | $22.92 | $22.58 | $22.72 | $22.47 | 308,047 |
| 2022-03-25 | $22.75 | $23.10 | $22.65 | $22.85 | $22.59 | 309,125 |
| 2022-03-24 | $22.64 | $22.83 | $22.21 | $22.69 | $22.44 | 402,577 |
| 2022-03-23 | $23.15 | $23.23 | $22.48 | $22.56 | $22.31 | 597,726 |
| 2022-03-22 | $23.62 | $23.83 | $23.09 | $23.23 | $22.97 | 344,041 |
| 2022-03-21 | $23.74 | $23.87 | $23.25 | $23.38 | $23.12 | 178,288 |
| 2022-03-18 | $24.02 | $24.02 | $23.46 | $23.72 | $23.45 | 511,647 |
| 2022-03-17 | $23.74 | $24.06 | $23.70 | $23.99 | $23.72 | 176,266 |
| 2022-03-16 | $23.74 | $24.15 | $23.53 | $24.08 | $23.62 | 380,269 |
| 2022-03-15 | $23.35 | $23.60 | $22.99 | $23.45 | $23.01 | 477,541 |
| 2022-03-14 | $23.34 | $23.53 | $22.98 | $23.17 | $22.73 | 252,277 |
| 2022-03-11 | $23.25 | $23.72 | $23.10 | $23.15 | $22.71 | 227,074 |
| 2022-03-10 | $22.62 | $23.19 | $22.49 | $23.13 | $22.69 | 209,317 |
| 2022-03-09 | $22.75 | $23.03 | $22.62 | $22.90 | $22.47 | 224,606 |
| 2022-03-08 | $21.96 | $22.57 | $21.81 | $22.26 | $21.84 | 291,058 |
| 2022-03-07 | $22.56 | $22.56 | $21.86 | $21.87 | $21.46 | 337,224 |
| 2022-03-04 | $22.21 | $22.43 | $21.88 | $22.41 | $21.99 | 317,616 |
| 2022-03-03 | $22.54 | $22.69 | $22.26 | $22.47 | $22.04 | 310,305 |
| 2022-03-02 | $22.00 | $22.71 | $21.82 | $22.42 | $22.00 | 460,812 |
| 2022-03-01 | $22.44 | $22.64 | $21.60 | $21.80 | $21.39 | 449,695 |
| 2022-02-28 | $22.31 | $22.77 | $22.11 | $22.43 | $22.00 | 546,640 |
| 2022-02-25 | $22.20 | $23.19 | $22.00 | $22.59 | $22.16 | 352,698 |
| 2022-02-24 | $21.74 | $22.29 | $21.31 | $22.25 | $21.83 | 428,950 |
| 2022-02-23 | $22.39 | $22.83 | $22.20 | $22.21 | $21.79 | 284,568 |
| 2022-02-22 | $22.64 | $22.70 | $22.15 | $22.28 | $21.86 | 239,086 |
| 2022-02-18 | $22.36 | $22.92 | $22.36 | $22.59 | $22.16 | 170,331 |
| 2022-02-17 | $22.75 | $22.75 | $22.40 | $22.59 | $22.16 | 256,571 |
| 2022-02-16 | $22.66 | $22.98 | $22.53 | $22.91 | $22.48 | 211,664 |
| 2022-02-15 | $22.45 | $22.85 | $22.45 | $22.69 | $22.26 | 149,887 |
| 2022-02-14 | $22.37 | $22.72 | $22.07 | $22.20 | $21.78 | 274,031 |
| 2022-02-11 | $22.62 | $22.80 | $22.23 | $22.54 | $22.11 | 194,273 |
| 2022-02-10 | $22.32 | $22.97 | $22.32 | $22.49 | $22.06 | 258,249 |
| 2022-02-09 | $22.63 | $22.98 | $22.45 | $22.69 | $22.26 | 186,905 |
| 2022-02-08 | $22.21 | $22.61 | $22.11 | $22.53 | $22.10 | 272,510 |
| 2022-02-07 | $22.11 | $22.30 | $22.05 | $22.17 | $21.75 | 220,984 |
| 2022-02-04 | $22.11 | $22.46 | $21.67 | $22.19 | $21.77 | 239,023 |
| 2022-02-03 | $22.56 | $22.74 | $22.26 | $22.30 | $21.88 | 314,232 |
| 2022-02-02 | $22.77 | $22.95 | $22.58 | $22.75 | $22.32 | 254,994 |
| 2022-02-01 | $23.05 | $23.10 | $22.51 | $22.78 | $22.35 | 388,427 |
| 2022-01-31 | $22.39 | $22.99 | $22.28 | $22.95 | $22.51 | 297,899 |
| 2022-01-28 | $21.99 | $22.65 | $21.54 | $22.62 | $22.19 | 306,106 |
| 2022-01-27 | $22.39 | $22.86 | $21.87 | $21.99 | $21.57 | 378,439 |
| 2022-01-26 | $23.04 | $23.34 | $22.04 | $22.34 | $21.92 | 256,225 |
| 2022-01-25 | $22.53 | $22.94 | $22.18 | $22.77 | $22.34 | 325,408 |
| 2022-01-24 | $22.49 | $23.04 | $21.92 | $22.92 | $22.49 | 278,177 |
| 2022-01-21 | $22.66 | $23.48 | $22.62 | $22.79 | $22.36 | 269,539 |
| 2022-01-20 | $23.00 | $23.60 | $22.73 | $22.78 | $22.35 | 414,619 |
| 2022-01-19 | $23.69 | $23.84 | $23.02 | $23.02 | $22.58 | 163,339 |
| 2022-01-18 | $24.04 | $24.24 | $23.55 | $23.74 | $23.29 | 235,992 |
| 2022-01-14 | $24.04 | $24.32 | $23.98 | $24.25 | $23.79 | 157,011 |
| 2022-01-13 | $24.23 | $24.67 | $24.17 | $24.27 | $23.81 | 112,079 |
| 2022-01-12 | $24.03 | $24.38 | $24.00 | $24.08 | $23.62 | 230,134 |
| 2022-01-11 | $24.23 | $24.33 | $23.67 | $24.19 | $23.73 | 237,914 |
| 2022-01-10 | $24.26 | $24.35 | $24.02 | $24.32 | $23.86 | 200,249 |
| 2022-01-07 | $24.60 | $24.76 | $24.40 | $24.40 | $23.94 | 145,011 |
| 2022-01-06 | $24.54 | $24.87 | $24.47 | $24.69 | $24.22 | 158,774 |
| 2022-01-05 | $25.19 | $25.39 | $24.47 | $24.55 | $24.08 | 195,083 |
| 2022-01-04 | $25.24 | $25.66 | $25.19 | $25.21 | $24.73 | 188,283 |
| 2022-01-03 | $25.15 | $25.55 | $24.87 | $25.14 | $24.66 | 185,304 |
| 2021-12-31 | $24.92 | $25.34 | $24.85 | $25.09 | $24.61 | 275,653 |
| 2021-12-30 | $24.96 | $25.29 | $24.80 | $24.85 | $24.38 | 553,243 |
| 2021-12-29 | $24.97 | $25.02 | $24.59 | $24.99 | $24.52 | 120,487 |
| 2021-12-28 | $24.79 | $25.14 | $24.74 | $24.90 | $24.43 | 185,061 |
| 2021-12-27 | $24.48 | $24.88 | $24.30 | $24.84 | $24.37 | 157,338 |
| 2021-12-23 | $24.63 | $24.78 | $24.23 | $24.52 | $24.06 | 156,475 |
| 2021-12-22 | $23.94 | $24.50 | $23.93 | $24.45 | $23.99 | 185,924 |
| 2021-12-21 | $23.65 | $24.18 | $23.56 | $24.07 | $23.44 | 301,365 |
| 2021-12-20 | $23.26 | $23.47 | $22.67 | $23.38 | $22.77 | 292,162 |
| 2021-12-17 | $23.76 | $24.04 | $23.47 | $23.56 | $22.94 | 976,061 |
| 2021-12-16 | $24.46 | $24.70 | $23.72 | $23.87 | $23.25 | 263,442 |
| 2021-12-15 | $23.81 | $24.38 | $23.52 | $24.33 | $23.69 | 557,321 |
| 2021-12-14 | $24.11 | $24.45 | $23.73 | $23.81 | $23.19 | 405,280 |
| 2021-12-13 | $24.07 | $24.47 | $23.82 | $24.12 | $23.49 | 329,789 |
| 2021-12-10 | $24.32 | $24.41 | $23.99 | $24.20 | $23.57 | 284,175 |
| 2021-12-09 | $23.83 | $24.26 | $23.54 | $24.13 | $23.50 | 307,570 |
| 2021-12-08 | $24.10 | $24.24 | $23.87 | $24.07 | $23.44 | 227,098 |
| 2021-12-07 | $23.88 | $24.19 | $23.76 | $23.98 | $23.35 | 230,046 |
| 2021-12-06 | $22.87 | $23.84 | $22.87 | $23.65 | $23.03 | 242,842 |
| 2021-12-03 | $22.84 | $23.05 | $22.29 | $22.43 | $21.84 | 207,180 |
| 2021-12-02 | $21.78 | $23.02 | $21.78 | $22.79 | $22.19 | 316,378 |
| 2021-12-01 | $22.60 | $22.90 | $21.59 | $21.71 | $21.14 | 387,053 |
| 2021-11-30 | $22.12 | $22.47 | $21.92 | $22.03 | $21.45 | 552,530 |
| 2021-11-29 | $22.95 | $23.14 | $22.32 | $22.33 | $21.75 | 440,748 |
| 2021-11-26 | $23.60 | $23.60 | $22.31 | $22.71 | $22.12 | 215,625 |
| 2021-11-24 | $23.67 | $24.22 | $23.67 | $24.12 | $23.49 | 182,141 |
| 2021-11-23 | $23.76 | $24.24 | $23.74 | $23.76 | $23.14 | 467,512 |
| 2021-11-22 | $23.60 | $24.10 | $23.55 | $23.71 | $23.09 | 259,221 |
| 2021-11-19 | $23.47 | $23.69 | $23.32 | $23.60 | $22.98 | 256,740 |
| 2021-11-18 | $24.10 | $24.23 | $23.63 | $23.76 | $23.14 | 334,932 |
| 2021-11-17 | $24.01 | $24.12 | $23.42 | $24.04 | $23.41 | 267,098 |
| 2021-11-16 | $24.38 | $24.48 | $23.93 | $24.12 | $23.49 | 282,734 |
| 2021-11-15 | $24.62 | $24.73 | $24.34 | $24.50 | $23.86 | 248,923 |
| 2021-11-12 | $25.18 | $25.26 | $24.51 | $24.51 | $23.87 | 257,837 |
| 2021-11-11 | $25.09 | $25.22 | $24.86 | $25.07 | $24.42 | 180,261 |
| 2021-11-10 | $25.42 | $25.62 | $25.04 | $25.07 | $24.42 | 361,125 |
| 2021-11-09 | $25.49 | $25.54 | $25.23 | $25.40 | $24.74 | 191,394 |
| 2021-11-08 | $26.05 | $26.10 | $25.46 | $25.52 | $24.85 | 209,578 |
| 2021-11-05 | $25.62 | $26.57 | $25.06 | $25.92 | $25.24 | 341,581 |
| 2021-11-04 | $25.67 | $25.75 | $25.34 | $25.45 | $24.79 | 309,383 |
| 2021-11-03 | $24.81 | $26.00 | $24.80 | $25.57 | $24.90 | 403,894 |
| 2021-11-02 | $25.31 | $25.31 | $24.89 | $24.93 | $24.28 | 242,797 |
| 2021-11-01 | $24.64 | $25.06 | $24.46 | $25.00 | $24.35 | 233,149 |
| 2021-10-29 | $24.62 | $24.79 | $24.33 | $24.53 | $23.89 | 358,101 |
| 2021-10-28 | $24.41 | $24.85 | $24.41 | $24.82 | $24.17 | 204,247 |
| 2021-10-27 | $24.56 | $24.78 | $24.31 | $24.36 | $23.72 | 175,440 |
| 2021-10-26 | $24.87 | $24.88 | $24.59 | $24.60 | $23.96 | 214,741 |
| 2021-10-25 | $24.66 | $24.97 | $24.32 | $24.85 | $24.20 | 180,849 |
| 2021-10-22 | $24.58 | $24.88 | $24.58 | $24.72 | $24.07 | 244,742 |
| 2021-10-21 | $24.56 | $24.87 | $24.44 | $24.60 | $23.96 | 238,052 |
| 2021-10-20 | $24.15 | $24.63 | $24.05 | $24.61 | $23.97 | 289,575 |
| 2021-10-19 | $24.25 | $24.37 | $23.89 | $24.14 | $23.51 | 241,365 |
| 2021-10-18 | $23.78 | $24.42 | $23.70 | $24.11 | $23.48 | 195,862 |
| 2021-10-15 | $24.33 | $24.43 | $23.92 | $23.94 | $23.31 | 213,388 |
| 2021-10-14 | $24.13 | $24.26 | $23.60 | $24.05 | $23.42 | 167,631 |
| 2021-10-13 | $23.55 | $23.87 | $23.34 | $23.86 | $23.24 | 200,494 |
| 2021-10-12 | $23.37 | $23.74 | $23.21 | $23.65 | $23.03 | 330,404 |
| 2021-10-11 | $23.77 | $23.79 | $23.30 | $23.42 | $22.81 | 385,940 |
| 2021-10-08 | $23.90 | $24.24 | $23.61 | $23.62 | $23.00 | 182,643 |
| 2021-10-07 | $23.69 | $24.12 | $23.56 | $23.91 | $23.29 | 223,281 |
| 2021-10-06 | $23.62 | $23.63 | $23.07 | $23.53 | $22.92 | 425,579 |
| 2021-10-05 | $24.24 | $24.29 | $23.79 | $23.86 | $23.24 | 330,750 |
| 2021-10-04 | $24.09 | $24.29 | $23.94 | $24.14 | $23.51 | 291,746 |
| 2021-10-01 | $23.56 | $24.31 | $23.51 | $24.11 | $23.48 | 469,889 |
| 2021-09-30 | $23.88 | $24.08 | $23.38 | $23.44 | $22.83 | 312,192 |
| 2021-09-29 | $23.67 | $23.86 | $23.47 | $23.72 | $23.10 | 252,504 |
| 2021-09-28 | $23.11 | $23.71 | $23.06 | $23.51 | $22.90 | 520,047 |
| 2021-09-27 | $23.03 | $23.54 | $23.03 | $23.18 | $22.57 | 281,447 |
| 2021-09-24 | $23.08 | $23.31 | $22.88 | $22.89 | $22.29 | 365,991 |
| 2021-09-23 | $23.23 | $23.52 | $23.15 | $23.19 | $22.58 | 279,964 |
| 2021-09-22 | $22.54 | $23.20 | $22.41 | $23.18 | $22.57 | 506,159 |
| 2021-09-21 | $21.68 | $22.52 | $21.49 | $22.44 | $21.85 | 623,206 |
| 2021-09-20 | $21.75 | $21.98 | $21.44 | $21.49 | $20.93 | 603,016 |
| 2021-09-17 | $22.45 | $22.47 | $21.97 | $22.30 | $21.72 | 4,725,621 |
| 2021-09-16 | $22.60 | $22.78 | $22.33 | $22.33 | $21.75 | 471,084 |
| 2021-09-15 | $22.75 | $22.90 | $22.53 | $22.82 | $22.05 | 665,612 |
| 2021-09-14 | $22.87 | $22.93 | $22.42 | $22.78 | $22.01 | 627,145 |
| 2021-09-13 | $22.35 | $22.89 | $22.15 | $22.54 | $21.78 | 615,395 |
| 2021-09-10 | $22.51 | $22.66 | $22.10 | $22.11 | $21.36 | 502,579 |
| 2021-09-09 | $22.56 | $22.67 | $22.19 | $22.39 | $21.63 | 608,305 |
| 2021-09-08 | $23.00 | $23.24 | $22.61 | $22.61 | $21.84 | 537,954 |
| 2021-09-07 | $23.11 | $23.29 | $22.75 | $23.14 | $22.36 | 847,195 |
| 2021-09-03 | $22.32 | $23.04 | $22.00 | $22.89 | $22.11 | 1,094,845 |
| 2021-09-02 | $21.17 | $21.17 | $20.81 | $21.13 | $20.41 | 159,086 |
| 2021-09-01 | $20.94 | $21.06 | $20.67 | $21.02 | $20.31 | 143,856 |
| 2021-08-31 | $20.82 | $20.93 | $20.64 | $20.88 | $20.17 | 222,699 |
| 2021-08-30 | $20.84 | $20.84 | $20.52 | $20.74 | $20.04 | 146,483 |
| 2021-08-27 | $20.36 | $20.92 | $20.36 | $20.83 | $20.12 | 250,425 |
| 2021-08-26 | $20.42 | $20.55 | $20.13 | $20.28 | $19.59 | 164,964 |
| 2021-08-25 | $20.14 | $20.49 | $20.07 | $20.43 | $19.74 | 191,947 |
| 2021-08-24 | $20.28 | $20.31 | $19.97 | $20.19 | $19.51 | 150,782 |
| 2021-08-23 | $20.32 | $20.32 | $19.93 | $20.21 | $19.52 | 142,334 |
| 2021-08-20 | $19.70 | $20.19 | $19.63 | $20.08 | $19.40 | 241,466 |
| 2021-08-19 | $19.84 | $20.00 | $19.51 | $19.77 | $19.10 | 219,183 |
| 2021-08-18 | $20.12 | $20.17 | $19.91 | $20.02 | $19.34 | 203,578 |
| 2021-08-17 | $20.07 | $20.26 | $19.79 | $20.10 | $19.42 | 134,617 |
| 2021-08-16 | $20.33 | $20.48 | $20.14 | $20.22 | $19.53 | 147,993 |
| 2021-08-13 | $20.53 | $20.54 | $20.26 | $20.54 | $19.84 | 94,284 |
| 2021-08-12 | $20.59 | $20.59 | $20.19 | $20.45 | $19.76 | 195,562 |
| 2021-08-11 | $20.46 | $20.54 | $20.19 | $20.53 | $19.83 | 165,528 |
| 2021-08-10 | $20.40 | $20.54 | $20.22 | $20.46 | $19.77 | 166,387 |
| 2021-08-09 | $20.52 | $20.56 | $20.07 | $20.50 | $19.80 | 208,186 |
| 2021-08-06 | $20.38 | $20.65 | $20.27 | $20.53 | $19.83 | 194,455 |
| 2021-08-05 | $19.85 | $20.38 | $19.84 | $20.38 | $19.69 | 281,697 |
| 2021-08-04 | $19.70 | $19.92 | $19.47 | $19.53 | $18.87 | 280,749 |
| 2021-08-03 | $19.83 | $19.89 | $19.37 | $19.85 | $19.18 | 415,977 |
| 2021-08-02 | $20.20 | $20.60 | $19.57 | $19.67 | $19.00 | 267,262 |
| 2021-07-30 | $20.25 | $20.47 | $19.93 | $20.02 | $19.34 | 390,408 |
| 2021-07-29 | $19.12 | $19.46 | $19.11 | $19.35 | $18.69 | 246,688 |
| 2021-07-28 | $19.08 | $19.25 | $18.71 | $19.04 | $18.39 | 223,577 |
| 2021-07-27 | $18.66 | $19.01 | $18.54 | $18.81 | $18.17 | 179,787 |
| 2021-07-26 | $18.69 | $18.84 | $18.52 | $18.82 | $18.18 | 122,316 |
| 2021-07-23 | $18.46 | $18.63 | $18.22 | $18.60 | $17.97 | 197,789 |
| 2021-07-22 | $18.71 | $18.71 | $18.25 | $18.41 | $17.79 | 233,698 |
| 2021-07-21 | $18.89 | $19.23 | $18.79 | $18.81 | $18.17 | 233,164 |
| 2021-07-20 | $17.90 | $18.91 | $17.79 | $18.70 | $18.07 | 420,060 |
| 2021-07-19 | $18.39 | $18.51 | $17.70 | $17.89 | $17.28 | 384,454 |
| 2021-07-16 | $19.04 | $19.05 | $18.61 | $18.64 | $18.01 | 365,857 |
| 2021-07-15 | $18.79 | $19.07 | $18.78 | $18.89 | $18.25 | 259,226 |
| 2021-07-14 | $18.81 | $19.07 | $18.77 | $18.89 | $18.25 | 414,332 |
| 2021-07-13 | $18.76 | $18.95 | $18.69 | $18.76 | $18.12 | 278,691 |
| 2021-07-12 | $18.29 | $18.86 | $18.26 | $18.84 | $18.20 | 277,340 |
| 2021-07-09 | $18.12 | $18.43 | $17.99 | $18.42 | $17.80 | 304,638 |
| 2021-07-08 | $17.90 | $18.11 | $17.63 | $17.85 | $17.24 | 244,954 |
| 2021-07-07 | $18.26 | $18.33 | $18.01 | $18.14 | $17.52 | 271,907 |
| 2021-07-06 | $18.53 | $18.54 | $18.02 | $18.30 | $17.68 | 294,327 |
| 2021-07-02 | $18.60 | $18.64 | $18.31 | $18.51 | $17.88 | 209,238 |
| 2021-07-01 | $18.49 | $18.83 | $18.31 | $18.70 | $18.07 | 237,498 |
| 2021-06-30 | $18.44 | $18.62 | $18.30 | $18.32 | $17.70 | 353,787 |
| 2021-06-29 | $18.63 | $18.93 | $18.52 | $18.61 | $17.98 | 251,068 |
| 2021-06-28 | $18.75 | $18.83 | $18.33 | $18.63 | $18.00 | 406,164 |
| 2021-06-25 | $18.76 | $18.92 | $18.61 | $18.77 | $18.13 | 801,292 |
| 2021-06-24 | $18.76 | $18.93 | $18.58 | $18.88 | $18.09 | 339,117 |
| 2021-06-23 | $18.93 | $19.05 | $18.81 | $18.85 | $18.06 | 211,180 |
| 2021-06-22 | $19.01 | $19.06 | $18.79 | $18.98 | $18.18 | 181,837 |
| 2021-06-21 | $18.88 | $19.26 | $18.73 | $19.06 | $18.26 | 366,006 |
| 2021-06-18 | $18.91 | $19.01 | $18.49 | $18.73 | $17.94 | 571,255 |
| 2021-06-17 | $19.64 | $19.84 | $19.07 | $19.25 | $18.44 | 456,670 |
| 2021-06-16 | $19.84 | $20.05 | $19.57 | $19.67 | $18.84 | 227,442 |
| 2021-06-15 | $19.75 | $19.91 | $19.52 | $19.86 | $19.02 | 251,066 |
| 2021-06-14 | $19.85 | $20.02 | $19.62 | $19.83 | $19.00 | 210,232 |
| 2021-06-11 | $19.75 | $19.89 | $19.65 | $19.83 | $19.00 | 159,824 |
| 2021-06-10 | $20.11 | $20.13 | $19.66 | $19.78 | $18.95 | 242,210 |
| 2021-06-09 | $20.17 | $20.28 | $20.00 | $20.04 | $19.20 | 235,446 |
| 2021-06-08 | $19.89 | $20.18 | $19.80 | $20.14 | $19.29 | 310,286 |
| 2021-06-07 | $19.71 | $20.08 | $19.59 | $19.92 | $19.08 | 320,358 |
| 2021-06-04 | $19.69 | $19.75 | $19.26 | $19.56 | $18.74 | 266,791 |
| 2021-06-03 | $19.58 | $19.58 | $19.32 | $19.51 | $18.69 | 224,167 |
| 2021-06-02 | $19.87 | $19.87 | $19.48 | $19.61 | $18.78 | 247,269 |
| 2021-06-01 | $19.37 | $19.75 | $19.22 | $19.72 | $18.89 | 515,522 |
| 2021-05-28 | $18.83 | $19.21 | $18.64 | $19.21 | $18.40 | 325,208 |
| 2021-05-27 | $18.89 | $19.00 | $18.72 | $18.75 | $17.96 | 510,171 |
| 2021-05-26 | $18.34 | $18.78 | $18.27 | $18.76 | $17.97 | 235,348 |
| 2021-05-25 | $18.89 | $18.99 | $18.27 | $18.28 | $17.51 | 251,718 |
| 2021-05-24 | $18.66 | $18.91 | $18.49 | $18.83 | $18.04 | 245,924 |
| 2021-05-21 | $18.50 | $18.71 | $18.43 | $18.47 | $17.69 | 208,256 |
| 2021-05-20 | $18.41 | $18.48 | $18.19 | $18.47 | $17.69 | 199,409 |
| 2021-05-19 | $17.99 | $18.41 | $17.65 | $18.39 | $17.62 | 311,779 |
| 2021-05-18 | $18.28 | $18.35 | $18.09 | $18.12 | $17.36 | 288,418 |
| 2021-05-17 | $18.33 | $18.42 | $18.13 | $18.20 | $17.43 | 260,538 |
| 2021-05-14 | $18.05 | $18.31 | $17.90 | $18.16 | $17.40 | 236,781 |
| 2021-05-13 | $17.48 | $17.99 | $17.48 | $17.88 | $17.13 | 307,824 |
| 2021-05-12 | $17.63 | $17.82 | $17.35 | $17.43 | $16.70 | 255,686 |
| 2021-05-11 | $17.98 | $18.00 | $17.53 | $17.67 | $16.93 | 230,196 |
| 2021-05-10 | $18.57 | $18.66 | $18.22 | $18.23 | $17.46 | 389,821 |
| 2021-05-07 | $18.21 | $18.59 | $18.11 | $18.46 | $17.68 | 435,660 |
| 2021-05-06 | $18.43 | $18.46 | $18.20 | $18.44 | $17.66 | 226,555 |
| 2021-05-05 | $18.67 | $18.67 | $18.20 | $18.43 | $17.65 | 415,900 |
| 2021-05-04 | $18.41 | $18.71 | $18.34 | $18.67 | $17.88 | 334,338 |
| 2021-05-03 | $18.40 | $18.70 | $18.37 | $18.52 | $17.74 | 448,889 |
| 2021-04-30 | $18.36 | $18.43 | $17.82 | $18.33 | $17.56 | 535,136 |
| 2021-04-29 | $18.11 | $18.29 | $17.58 | $17.92 | $17.17 | 215,622 |
| 2021-04-28 | $18.15 | $18.17 | $17.92 | $17.98 | $17.22 | 223,315 |
| 2021-04-27 | $17.86 | $18.02 | $17.70 | $17.93 | $17.18 | 220,823 |
| 2021-04-26 | $18.03 | $18.11 | $17.80 | $17.84 | $17.09 | 214,931 |
| 2021-04-23 | $17.61 | $17.94 | $17.52 | $17.77 | $17.02 | 221,821 |
| 2021-04-22 | $17.80 | $17.86 | $17.46 | $17.46 | $16.73 | 179,595 |
| 2021-04-21 | $17.34 | $17.83 | $17.34 | $17.71 | $16.96 | 199,890 |
| 2021-04-20 | $17.52 | $17.73 | $17.21 | $17.39 | $16.66 | 250,903 |
| 2021-04-19 | $17.47 | $17.68 | $17.21 | $17.67 | $16.93 | 263,934 |
| 2021-04-16 | $17.67 | $17.87 | $17.59 | $17.62 | $16.88 | 151,656 |
| 2021-04-15 | $17.47 | $17.58 | $17.26 | $17.52 | $16.78 | 237,938 |
| 2021-04-14 | $17.23 | $17.78 | $17.23 | $17.35 | $16.62 | 276,877 |
| 2021-04-13 | $17.15 | $17.29 | $16.95 | $17.22 | $16.50 | 191,423 |
| 2021-04-12 | $17.07 | $17.27 | $16.94 | $17.23 | $16.50 | 265,760 |
| 2021-04-09 | $17.15 | $17.36 | $17.07 | $17.13 | $16.41 | 261,364 |
| 2021-04-08 | $17.06 | $17.20 | $16.83 | $17.11 | $16.39 | 311,782 |
| 2021-04-07 | $17.21 | $17.39 | $16.87 | $17.05 | $16.33 | 249,691 |
| 2021-04-06 | $17.08 | $17.37 | $17.00 | $17.24 | $16.51 | 262,065 |
| 2021-04-05 | $17.49 | $17.60 | $16.93 | $17.19 | $16.47 | 449,075 |
| 2021-04-01 | $16.92 | $17.34 | $16.85 | $17.30 | $16.57 | 487,558 |
| 2021-03-31 | $16.99 | $17.26 | $16.75 | $16.79 | $16.08 | 428,915 |
| 2021-03-30 | $16.62 | $17.29 | $16.62 | $17.02 | $16.30 | 474,330 |
| 2021-03-29 | $16.71 | $17.12 | $16.50 | $16.53 | $15.83 | 639,574 |
| 2021-03-26 | $17.04 | $17.08 | $16.53 | $16.81 | $16.10 | 643,088 |
| 2021-03-25 | $16.75 | $17.11 | $16.50 | $16.74 | $16.04 | 575,453 |
| 2021-03-24 | $17.24 | $17.63 | $16.82 | $16.83 | $16.12 | 320,966 |
| 2021-03-23 | $17.28 | $17.59 | $17.00 | $17.10 | $16.38 | 494,465 |
| 2021-03-22 | $17.63 | $17.71 | $17.14 | $17.46 | $16.73 | 453,957 |
| 2021-03-19 | $17.69 | $17.93 | $17.36 | $17.68 | $16.94 | 1,126,553 |
| 2021-03-18 | $17.87 | $18.12 | $17.70 | $17.76 | $17.01 | 474,129 |
| 2021-03-17 | $17.62 | $18.15 | $17.52 | $17.85 | $17.10 | 484,970 |
| 2021-03-16 | $18.46 | $18.56 | $17.75 | $17.91 | $17.01 | 1,040,870 |
| 2021-03-15 | $19.06 | $19.14 | $18.14 | $18.52 | $17.59 | 745,825 |
| 2021-03-12 | $18.55 | $19.18 | $18.51 | $19.17 | $18.21 | 382,109 |
| 2021-03-11 | $18.53 | $18.85 | $18.25 | $18.40 | $17.48 | 290,419 |
| 2021-03-10 | $18.69 | $19.11 | $18.44 | $18.66 | $17.73 | 297,021 |
| 2021-03-09 | $18.88 | $19.22 | $18.35 | $18.68 | $17.74 | 374,393 |
| 2021-03-08 | $17.80 | $18.99 | $17.80 | $18.92 | $17.97 | 320,324 |
| 2021-03-05 | $17.46 | $17.88 | $17.04 | $17.78 | $16.89 | 480,417 |
| 2021-03-04 | $16.93 | $17.32 | $16.77 | $17.16 | $16.30 | 881,650 |
| 2021-03-03 | $16.76 | $17.26 | $16.76 | $16.95 | $16.10 | 400,202 |
| 2021-03-02 | $17.60 | $17.70 | $16.73 | $16.75 | $15.91 | 510,595 |
| 2021-03-01 | $17.80 | $18.23 | $17.44 | $17.64 | $16.76 | 810,829 |
| 2021-02-26 | $18.66 | $18.66 | $17.39 | $17.47 | $16.60 | 933,352 |
| 2021-02-25 | $18.40 | $18.98 | $18.32 | $18.48 | $17.55 | 430,529 |
| 2021-02-24 | $18.46 | $19.04 | $18.42 | $18.49 | $17.56 | 355,910 |
| 2021-02-23 | $18.19 | $18.56 | $18.18 | $18.30 | $17.38 | 383,183 |
| 2021-02-22 | $17.45 | $18.29 | $17.45 | $18.14 | $17.23 | 284,559 |
| 2021-02-19 | $17.24 | $17.64 | $17.24 | $17.48 | $16.60 | 155,393 |
| 2021-02-18 | $17.42 | $17.55 | $17.07 | $17.17 | $16.31 | 261,445 |
| 2021-02-17 | $17.26 | $17.59 | $17.18 | $17.47 | $16.60 | 205,178 |
| 2021-02-16 | $17.36 | $17.72 | $17.31 | $17.32 | $16.45 | 230,759 |
| 2021-02-12 | $17.23 | $17.59 | $17.23 | $17.40 | $16.53 | 323,180 |
| 2021-02-11 | $17.31 | $17.47 | $17.01 | $17.34 | $16.47 | 287,169 |
| 2021-02-10 | $17.02 | $17.44 | $16.99 | $17.25 | $16.39 | 279,637 |
| 2021-02-09 | $16.85 | $17.12 | $16.60 | $16.89 | $16.04 | 338,913 |
| 2021-02-08 | $16.16 | $16.88 | $16.16 | $16.73 | $15.89 | 274,552 |
| 2021-02-05 | $16.10 | $16.29 | $15.88 | $16.07 | $15.27 | 192,927 |
| 2021-02-04 | $15.76 | $16.22 | $15.76 | $15.91 | $15.11 | 310,809 |
| 2021-02-03 | $15.67 | $15.80 | $15.32 | $15.68 | $14.90 | 191,579 |
| 2021-02-02 | $15.66 | $15.83 | $15.45 | $15.73 | $14.94 | 192,741 |
| 2021-02-01 | $15.15 | $15.66 | $14.89 | $15.52 | $14.74 | 289,623 |
| 2021-01-29 | $15.66 | $15.87 | $15.09 | $15.12 | $14.36 | 405,589 |
| 2021-01-28 | $15.71 | $15.84 | $15.37 | $15.74 | $14.95 | 442,688 |
| 2021-01-27 | $15.71 | $16.03 | $15.29 | $15.43 | $14.66 | 342,489 |
| 2021-01-26 | $16.60 | $16.66 | $15.93 | $16.08 | $15.28 | 371,913 |
| 2021-01-25 | $16.47 | $16.78 | $16.24 | $16.50 | $15.67 | 182,727 |
| 2021-01-22 | $16.31 | $16.69 | $16.07 | $16.68 | $15.84 | 297,056 |
| 2021-01-21 | $17.00 | $17.00 | $16.39 | $16.43 | $15.61 | 368,950 |
| 2021-01-20 | $16.84 | $17.29 | $16.80 | $17.05 | $16.20 | 341,888 |
| 2021-01-19 | $17.30 | $17.33 | $16.84 | $16.88 | $16.03 | 324,455 |
| 2021-01-15 | $16.86 | $17.24 | $16.76 | $17.01 | $16.16 | 378,497 |
| 2021-01-14 | $17.00 | $17.38 | $16.95 | $17.06 | $16.21 | 313,248 |
| 2021-01-13 | $17.00 | $17.30 | $16.81 | $16.89 | $16.04 | 331,936 |
| 2021-01-12 | $16.74 | $17.15 | $16.66 | $17.01 | $16.16 | 318,472 |
| 2021-01-11 | $16.67 | $16.85 | $16.47 | $16.70 | $15.86 | 267,776 |
| 2021-01-08 | $17.03 | $17.23 | $16.55 | $16.77 | $15.93 | 432,301 |
| 2021-01-07 | $17.29 | $17.37 | $16.72 | $16.91 | $16.06 | 230,356 |
| 2021-01-06 | $16.82 | $17.66 | $16.82 | $17.32 | $16.45 | 668,459 |
| 2021-01-05 | $16.58 | $16.91 | $16.31 | $16.57 | $15.74 | 332,832 |
| 2021-01-04 | $17.04 | $17.29 | $16.28 | $16.60 | $15.77 | 607,781 |
| 2020-12-31 | $17.09 | $17.26 | $16.88 | $17.18 | $16.32 | 213,967 |
| 2020-12-30 | $16.86 | $17.27 | $16.86 | $17.03 | $16.18 | 246,035 |
| 2020-12-29 | $17.10 | $17.20 | $16.64 | $16.87 | $16.03 | 279,864 |
| 2020-12-28 | $16.92 | $17.31 | $16.76 | $17.09 | $16.23 | 283,040 |
| 2020-12-24 | $16.67 | $16.97 | $16.58 | $16.75 | $15.91 | 103,802 |
| 2020-12-23 | $16.82 | $17.27 | $16.74 | $16.79 | $15.81 | 255,683 |
| 2020-12-22 | $16.26 | $16.69 | $16.07 | $16.61 | $15.64 | 250,701 |
| 2020-12-21 | $16.04 | $16.29 | $15.81 | $16.25 | $15.30 | 426,657 |
| 2020-12-18 | $16.40 | $16.73 | $16.16 | $16.33 | $15.37 | 1,903,154 |
| 2020-12-17 | $16.48 | $16.59 | $16.16 | $16.50 | $15.53 | 274,470 |
| 2020-12-16 | $16.89 | $17.10 | $16.36 | $16.44 | $15.48 | 429,962 |
| 2020-12-15 | $16.36 | $16.85 | $16.14 | $16.81 | $15.83 | 362,062 |
| 2020-12-14 | $16.25 | $16.58 | $16.02 | $16.13 | $15.19 | 321,963 |
| 2020-12-11 | $16.10 | $16.42 | $15.81 | $16.11 | $15.17 | 263,404 |
| 2020-12-10 | $16.30 | $16.60 | $16.29 | $16.35 | $15.39 | 182,730 |
| 2020-12-09 | $16.19 | $16.44 | $16.15 | $16.36 | $15.40 | 267,632 |
| 2020-12-08 | $16.21 | $16.54 | $16.03 | $16.19 | $15.24 | 348,571 |
| 2020-12-07 | $17.00 | $17.11 | $16.29 | $16.35 | $15.39 | 257,296 |
| 2020-12-04 | $16.72 | $17.00 | $16.62 | $16.97 | $15.98 | 365,017 |
| 2020-12-03 | $16.38 | $16.63 | $16.26 | $16.42 | $15.46 | 178,703 |
| 2020-12-02 | $15.84 | $16.47 | $15.76 | $16.42 | $15.46 | 389,633 |
| 2020-12-01 | $15.83 | $16.19 | $15.65 | $15.88 | $14.95 | 368,025 |
| 2020-11-30 | $16.09 | $16.28 | $15.38 | $15.65 | $14.73 | 449,279 |
| 2020-11-27 | $16.69 | $16.80 | $16.02 | $16.25 | $15.30 | 112,119 |
| 2020-11-25 | $16.80 | $17.05 | $16.42 | $16.76 | $15.78 | 586,636 |
| 2020-11-24 | $16.54 | $17.12 | $16.54 | $16.94 | $15.95 | 804,120 |
| 2020-11-23 | $15.86 | $16.20 | $15.80 | $16.16 | $15.21 | 323,710 |
| 2020-11-20 | $15.45 | $15.74 | $15.34 | $15.52 | $14.61 | 268,285 |
| 2020-11-19 | $15.19 | $15.61 | $14.94 | $15.56 | $14.65 | 342,762 |
| 2020-11-18 | $15.68 | $15.95 | $15.23 | $15.25 | $14.36 | 272,471 |
| 2020-11-17 | $15.61 | $16.04 | $15.33 | $15.84 | $14.91 | 237,461 |
| 2020-11-16 | $15.73 | $16.40 | $15.45 | $15.89 | $14.96 | 407,911 |
| 2020-11-13 | $15.06 | $15.49 | $15.04 | $15.41 | $14.51 | 251,232 |
| 2020-11-12 | $15.59 | $15.62 | $14.78 | $14.96 | $14.08 | 360,345 |
| 2020-11-11 | $16.21 | $16.21 | $15.51 | $15.89 | $14.96 | 520,960 |
| 2020-11-10 | $15.13 | $16.34 | $14.76 | $16.25 | $15.30 | 568,706 |
| 2020-11-09 | $14.10 | $15.45 | $14.10 | $14.97 | $14.09 | 755,484 |
| 2020-11-06 | $13.17 | $13.17 | $12.84 | $12.96 | $12.20 | 312,150 |
| 2020-11-05 | $13.01 | $13.26 | $12.99 | $13.11 | $12.34 | 225,870 |
| 2020-11-04 | $12.55 | $13.06 | $12.34 | $12.97 | $12.21 | 285,826 |
| 2020-11-03 | $12.73 | $12.97 | $12.61 | $12.87 | $12.12 | 252,028 |
| 2020-11-02 | $13.04 | $13.42 | $12.29 | $12.49 | $11.76 | 500,865 |
| 2020-10-30 | $12.81 | $14.14 | $12.67 | $12.85 | $12.10 | 1,087,149 |
| 2020-10-29 | $12.05 | $12.33 | $11.59 | $12.27 | $11.55 | 350,337 |
| 2020-10-28 | $11.78 | $12.11 | $11.75 | $12.06 | $11.35 | 382,630 |
| 2020-10-27 | $12.81 | $12.95 | $12.02 | $12.05 | $11.35 | 313,427 |
| 2020-10-26 | $12.52 | $12.88 | $12.35 | $12.85 | $12.10 | 285,806 |
| 2020-10-23 | $13.10 | $13.20 | $12.58 | $12.70 | $11.96 | 365,021 |
| 2020-10-22 | $12.56 | $13.06 | $12.54 | $13.04 | $12.28 | 274,318 |
| 2020-10-21 | $12.44 | $12.68 | $12.31 | $12.53 | $11.80 | 320,655 |
| 2020-10-20 | $12.13 | $12.38 | $11.96 | $12.35 | $11.63 | 214,888 |
| 2020-10-19 | $11.81 | $12.24 | $11.71 | $11.96 | $11.26 | 348,715 |
| 2020-10-16 | $11.78 | $12.19 | $11.64 | $11.76 | $11.07 | 491,100 |
| 2020-10-15 | $11.69 | $11.94 | $11.55 | $11.84 | $11.15 | 220,559 |
| 2020-10-14 | $12.05 | $12.23 | $11.89 | $11.91 | $11.21 | 193,157 |
| 2020-10-13 | $12.19 | $12.29 | $11.94 | $12.08 | $11.37 | 202,752 |
| 2020-10-12 | $12.25 | $12.47 | $12.13 | $12.39 | $11.67 | 300,554 |
| 2020-10-09 | $12.32 | $12.42 | $12.15 | $12.38 | $11.66 | 162,010 |
| 2020-10-08 | $12.06 | $12.27 | $11.96 | $12.21 | $11.50 | 165,006 |
| 2020-10-07 | $12.00 | $12.22 | $11.67 | $11.96 | $11.26 | 295,105 |
| 2020-10-06 | $11.89 | $12.31 | $11.84 | $11.93 | $11.23 | 391,428 |
| 2020-10-05 | $11.91 | $11.91 | $11.61 | $11.79 | $11.10 | 208,980 |
| 2020-10-02 | $11.30 | $11.89 | $11.21 | $11.85 | $11.16 | 239,928 |
| 2020-10-01 | $11.28 | $11.62 | $11.19 | $11.59 | $10.91 | 253,911 |
| 2020-09-30 | $10.88 | $11.41 | $10.88 | $11.21 | $10.55 | 474,835 |
| 2020-09-29 | $11.12 | $11.16 | $10.84 | $10.94 | $10.30 | 456,907 |
| 2020-09-28 | $11.02 | $11.36 | $11.02 | $11.19 | $10.54 | 289,207 |
| 2020-09-25 | $10.37 | $10.81 | $10.37 | $10.80 | $10.17 | 415,409 |
| 2020-09-24 | $10.33 | $10.70 | $10.13 | $10.48 | $9.87 | 348,762 |
| 2020-09-23 | $10.47 | $10.80 | $10.10 | $10.33 | $9.73 | 601,064 |
| 2020-09-22 | $10.33 | $10.71 | $10.32 | $10.51 | $9.90 | 357,423 |
| 2020-09-21 | $10.46 | $10.48 | $10.04 | $10.38 | $9.77 | 432,724 |
| 2020-09-18 | $11.38 | $11.38 | $10.79 | $10.79 | $10.16 | 1,019,239 |
| 2020-09-17 | $11.52 | $11.64 | $11.32 | $11.34 | $10.68 | 321,134 |
| 2020-09-16 | $11.55 | $11.87 | $11.45 | $11.50 | $10.83 | 621,983 |
| 2020-09-15 | $11.49 | $11.83 | $11.48 | $11.51 | $10.84 | 378,592 |
| 2020-09-14 | $10.87 | $11.43 | $10.79 | $11.32 | $10.66 | 397,117 |
| 2020-09-11 | $11.18 | $11.18 | $10.74 | $10.80 | $10.17 | 298,848 |
| 2020-09-10 | $11.79 | $11.86 | $11.11 | $11.11 | $10.46 | 317,053 |
| 2020-09-09 | $12.03 | $12.12 | $11.60 | $11.79 | $11.10 | 248,720 |
| 2020-09-08 | $12.12 | $12.18 | $11.82 | $11.94 | $11.24 | 354,130 |
| 2020-09-04 | $12.48 | $12.59 | $11.79 | $12.09 | $11.38 | 251,691 |
| 2020-09-03 | $12.49 | $12.89 | $12.15 | $12.25 | $11.53 | 228,702 |
| 2020-09-02 | $12.08 | $12.55 | $12.08 | $12.40 | $11.67 | 227,669 |
| 2020-09-01 | $11.98 | $12.38 | $11.90 | $12.20 | $11.49 | 214,350 |
| 2020-08-31 | $12.68 | $12.70 | $12.06 | $12.11 | $11.40 | 528,390 |
| 2020-08-28 | $12.56 | $12.69 | $12.29 | $12.68 | $11.94 | 363,597 |
| 2020-08-27 | $12.27 | $12.78 | $12.25 | $12.50 | $11.77 | 196,622 |
| 2020-08-26 | $12.40 | $12.52 | $12.12 | $12.32 | $11.60 | 235,682 |
| 2020-08-25 | $12.62 | $12.86 | $12.37 | $12.49 | $11.76 | 162,058 |
| 2020-08-24 | $12.29 | $12.64 | $12.14 | $12.64 | $11.90 | 187,461 |
| 2020-08-21 | $12.25 | $12.47 | $12.07 | $12.25 | $11.53 | 252,680 |
| 2020-08-20 | $12.24 | $12.61 | $12.24 | $12.37 | $11.65 | 172,858 |
| 2020-08-19 | $12.36 | $12.62 | $12.26 | $12.39 | $11.67 | 333,623 |
| 2020-08-18 | $12.86 | $12.89 | $12.24 | $12.35 | $11.63 | 304,732 |
| 2020-08-17 | $12.96 | $12.96 | $12.62 | $12.86 | $12.11 | 248,187 |
| 2020-08-14 | $12.68 | $13.24 | $12.60 | $12.97 | $12.21 | 229,088 |
| 2020-08-13 | $12.89 | $13.16 | $12.73 | $12.83 | $12.08 | 195,289 |
| 2020-08-12 | $13.45 | $13.45 | $12.76 | $13.05 | $12.29 | 215,992 |
| 2020-08-11 | $13.10 | $13.42 | $12.94 | $13.17 | $12.40 | 466,443 |
| 2020-08-10 | $12.09 | $13.24 | $12.07 | $12.87 | $12.12 | 384,163 |
| 2020-08-07 | $11.92 | $12.03 | $11.52 | $11.93 | $11.23 | 470,627 |
| 2020-08-06 | $12.08 | $12.34 | $12.03 | $12.11 | $11.40 | 398,543 |
| 2020-08-05 | $12.35 | $12.47 | $11.85 | $12.00 | $11.30 | 359,952 |
| 2020-08-04 | $11.77 | $12.18 | $11.75 | $12.15 | $11.44 | 286,321 |
| 2020-08-03 | $11.83 | $11.83 | $11.40 | $11.75 | $11.06 | 243,687 |
| 2020-07-31 | $11.80 | $11.89 | $11.34 | $11.82 | $11.13 | 323,387 |
| 2020-07-30 | $11.81 | $12.03 | $11.73 | $11.94 | $11.24 | 145,844 |
| 2020-07-29 | $12.00 | $12.11 | $11.80 | $12.06 | $11.35 | 274,836 |
| 2020-07-28 | $11.84 | $12.09 | $11.78 | $11.89 | $11.19 | 187,176 |
| 2020-07-27 | $11.75 | $12.01 | $11.53 | $11.92 | $11.22 | 175,030 |
| 2020-07-24 | $12.28 | $12.29 | $11.80 | $11.80 | $11.11 | 219,373 |
| 2020-07-23 | $12.18 | $12.44 | $12.08 | $12.28 | $11.56 | 331,693 |
| 2020-07-22 | $12.19 | $12.54 | $12.19 | $12.34 | $11.62 | 178,369 |
| 2020-07-21 | $12.15 | $12.48 | $12.14 | $12.39 | $11.67 | 318,874 |
| 2020-07-20 | $12.15 | $12.34 | $11.92 | $12.13 | $11.42 | 265,097 |
| 2020-07-17 | $12.27 | $12.49 | $12.19 | $12.29 | $11.57 | 232,799 |
| 2020-07-16 | $12.43 | $12.61 | $12.22 | $12.28 | $11.56 | 265,399 |
| 2020-07-15 | $12.82 | $13.16 | $12.52 | $12.57 | $11.83 | 338,032 |
| 2020-07-14 | $12.40 | $12.67 | $12.15 | $12.38 | $11.66 | 216,226 |
| 2020-07-13 | $12.61 | $12.72 | $12.20 | $12.38 | $11.66 | 308,331 |
| 2020-07-10 | $11.80 | $12.44 | $11.80 | $12.42 | $11.69 | 232,813 |
| 2020-07-09 | $12.30 | $12.38 | $11.71 | $11.88 | $11.19 | 268,959 |
| 2020-07-08 | $12.11 | $12.43 | $11.89 | $12.24 | $11.52 | 257,574 |
| 2020-07-07 | $12.32 | $12.65 | $12.14 | $12.19 | $11.48 | 519,191 |
| 2020-07-06 | $12.77 | $12.79 | $12.43 | $12.58 | $11.84 | 255,339 |
| 2020-07-02 | $12.69 | $12.74 | $12.24 | $12.29 | $11.57 | 247,779 |
| 2020-07-01 | $12.24 | $12.72 | $12.15 | $12.24 | $11.52 | 335,525 |
| 2020-06-30 | $12.30 | $12.47 | $11.85 | $12.19 | $11.48 | 390,900 |
| 2020-06-29 | $11.98 | $12.51 | $11.77 | $12.28 | $11.56 | 416,251 |
| 2020-06-26 | $11.60 | $11.76 | $11.28 | $11.67 | $10.99 | 780,291 |
| 2020-06-25 | $11.42 | $11.80 | $11.30 | $11.72 | $11.03 | 389,891 |
| 2020-06-24 | $12.16 | $12.25 | $11.17 | $11.56 | $10.88 | 409,586 |
| 2020-06-23 | $12.82 | $12.82 | $12.26 | $12.40 | $11.67 | 256,877 |
| 2020-06-22 | $12.31 | $12.77 | $12.31 | $12.57 | $11.83 | 265,210 |
| 2020-06-19 | $12.63 | $12.75 | $12.38 | $12.70 | $11.96 | 1,013,814 |
| 2020-06-18 | $12.30 | $13.03 | $12.30 | $12.59 | $11.85 | 277,093 |
| 2020-06-17 | $13.47 | $13.47 | $12.62 | $12.63 | $11.89 | 241,527 |
| 2020-06-16 | $13.77 | $14.02 | $13.12 | $13.42 | $12.64 | 358,593 |
| 2020-06-15 | $12.30 | $13.42 | $12.29 | $13.05 | $12.29 | 477,290 |
| 2020-06-12 | $13.12 | $13.31 | $12.50 | $12.87 | $12.12 | 352,903 |
| 2020-06-11 | $12.53 | $12.79 | $12.12 | $12.35 | $11.63 | 564,938 |
| 2020-06-10 | $14.18 | $14.23 | $13.21 | $13.61 | $12.81 | 417,416 |
| 2020-06-09 | $14.90 | $15.10 | $14.25 | $14.27 | $13.44 | 433,153 |
| 2020-06-08 | $14.50 | $15.78 | $14.50 | $15.49 | $14.58 | 652,029 |
| 2020-06-05 | $13.25 | $14.37 | $13.25 | $14.02 | $13.20 | 605,032 |
| 2020-06-04 | $12.71 | $13.42 | $12.50 | $13.12 | $12.35 | 615,546 |
| 2020-06-03 | $12.01 | $13.06 | $12.01 | $12.89 | $12.14 | 477,689 |
| 2020-06-02 | $11.76 | $11.93 | $11.62 | $11.67 | $10.99 | 305,683 |
| 2020-06-01 | $11.36 | $12.05 | $11.36 | $11.53 | $10.86 | 456,119 |
| 2020-05-29 | $11.61 | $11.87 | $11.13 | $11.41 | $10.74 | 575,930 |
| 2020-05-28 | $13.14 | $13.14 | $11.69 | $11.89 | $11.19 | 519,058 |
| 2020-05-27 | $11.83 | $12.77 | $11.83 | $12.75 | $12.00 | 700,475 |
| 2020-05-26 | $11.43 | $11.78 | $11.33 | $11.64 | $10.96 | 349,347 |
| 2020-05-22 | $11.18 | $11.33 | $10.66 | $10.91 | $10.27 | 213,239 |
| 2020-05-21 | $10.75 | $11.32 | $10.75 | $11.21 | $10.55 | 358,167 |
| 2020-05-20 | $10.94 | $11.03 | $10.39 | $10.84 | $10.21 | 432,296 |
| 2020-05-19 | $10.90 | $11.14 | $10.66 | $10.67 | $10.05 | 268,184 |
| 2020-05-18 | $10.78 | $11.18 | $10.61 | $11.11 | $10.46 | 427,952 |
| 2020-05-15 | $10.08 | $10.17 | $9.71 | $10.11 | $9.52 | 352,593 |
| 2020-05-14 | $9.70 | $10.22 | $9.45 | $10.12 | $9.53 | 423,093 |
| 2020-05-13 | $10.52 | $10.53 | $9.61 | $9.96 | $9.38 | 360,157 |
| 2020-05-12 | $11.61 | $11.61 | $10.69 | $10.71 | $10.08 | 464,623 |
| 2020-05-11 | $12.09 | $12.09 | $11.38 | $11.44 | $10.77 | 455,821 |
| 2020-05-08 | $11.54 | $12.35 | $11.54 | $12.35 | $11.63 | 311,029 |
| 2020-05-07 | $11.27 | $11.62 | $11.19 | $11.31 | $10.65 | 288,334 |
| 2020-05-06 | $11.53 | $11.75 | $10.89 | $11.00 | $10.36 | 363,122 |
| 2020-05-05 | $12.22 | $12.49 | $11.57 | $11.58 | $10.90 | 260,830 |
| 2020-05-04 | $11.45 | $12.00 | $11.19 | $11.92 | $11.22 | 334,203 |
| 2020-05-01 | $12.31 | $12.90 | $11.58 | $11.70 | $11.02 | 556,353 |
| 2020-04-30 | $13.28 | $13.33 | $12.61 | $13.14 | $12.37 | 392,599 |
| 2020-04-29 | $13.25 | $14.09 | $13.23 | $13.67 | $12.87 | 375,206 |
| 2020-04-28 | $12.13 | $12.77 | $11.90 | $12.69 | $11.95 | 542,365 |
| 2020-04-27 | $10.96 | $11.75 | $10.78 | $11.63 | $10.95 | 773,463 |
| 2020-04-24 | $10.60 | $11.00 | $10.50 | $10.87 | $10.23 | 312,447 |
| 2020-04-23 | $10.44 | $10.93 | $10.41 | $10.60 | $9.98 | 428,394 |
| 2020-04-22 | $10.98 | $11.01 | $10.41 | $10.50 | $9.89 | 491,490 |
| 2020-04-21 | $10.70 | $10.94 | $10.46 | $10.64 | $10.02 | 462,160 |
| 2020-04-20 | $11.33 | $11.47 | $10.86 | $10.88 | $10.24 | 251,092 |
| 2020-04-17 | $11.61 | $12.19 | $11.49 | $11.62 | $10.94 | 468,904 |
| 2020-04-16 | $11.53 | $11.53 | $10.85 | $11.15 | $10.50 | 422,624 |
| 2020-04-15 | $11.57 | $11.74 | $11.00 | $11.62 | $10.94 | 363,865 |
| 2020-04-14 | $12.67 | $13.04 | $12.03 | $12.27 | $11.55 | 618,236 |
| 2020-04-13 | $12.57 | $12.57 | $11.90 | $12.25 | $11.53 | 535,148 |
| 2020-04-09 | $12.58 | $13.02 | $12.15 | $12.73 | $11.99 | 565,636 |
| 2020-04-08 | $11.31 | $11.87 | $11.02 | $11.68 | $11.00 | 508,829 |
| 2020-04-07 | $11.42 | $12.20 | $10.76 | $11.04 | $10.39 | 493,857 |
| 2020-04-06 | $9.97 | $11.04 | $9.93 | $10.87 | $10.23 | 569,727 |
| 2020-04-03 | $9.69 | $9.87 | $9.07 | $9.45 | $8.90 | 684,843 |
| 2020-04-02 | $9.74 | $10.43 | $9.51 | $9.80 | $9.23 | 606,153 |
| 2020-04-01 | $10.65 | $10.76 | $9.90 | $9.93 | $9.35 | 738,148 |
| 2020-03-31 | $12.14 | $12.30 | $11.00 | $11.22 | $10.56 | 695,064 |
| 2020-03-30 | $12.29 | $12.34 | $11.61 | $12.19 | $11.48 | 543,558 |
| 2020-03-27 | $11.58 | $12.81 | $11.34 | $12.21 | $11.50 | 475,942 |
| 2020-03-26 | $12.04 | $12.39 | $11.51 | $12.02 | $11.32 | 822,967 |
| 2020-03-25 | $10.73 | $12.27 | $10.41 | $12.03 | $11.33 | 992,261 |
| 2020-03-24 | $9.38 | $10.79 | $9.38 | $10.61 | $9.99 | 953,479 |
| 2020-03-23 | $8.74 | $8.94 | $8.32 | $8.79 | $8.28 | 637,293 |
| 2020-03-20 | $9.41 | $9.81 | $8.40 | $8.84 | $8.32 | 1,136,681 |
| 2020-03-19 | $9.21 | $10.14 | $8.79 | $9.32 | $8.77 | 904,012 |
| 2020-03-18 | $9.68 | $10.25 | $9.08 | $9.09 | $8.56 | 976,775 |
| 2020-03-17 | $10.37 | $10.70 | $9.55 | $10.29 | $9.69 | 1,340,149 |
| 2020-03-16 | $12.61 | $12.64 | $10.08 | $10.10 | $9.51 | 948,410 |
| 2020-03-13 | $13.40 | $13.70 | $12.32 | $13.44 | $12.65 | 1,061,522 |
| 2020-03-12 | $13.92 | $13.92 | $12.68 | $12.70 | $11.96 | 961,992 |
| 2020-03-11 | $15.71 | $15.77 | $14.68 | $14.93 | $14.06 | 838,571 |
| 2020-03-10 | $15.81 | $16.46 | $15.34 | $16.05 | $15.11 | 1,207,142 |
| 2020-03-09 | $16.31 | $16.85 | $15.44 | $15.44 | $14.54 | 635,609 |
| 2020-03-06 | $16.94 | $17.16 | $16.68 | $17.10 | $16.10 | 817,222 |
| 2020-03-05 | $18.15 | $18.15 | $17.14 | $17.45 | $16.25 | 665,595 |
| 2020-03-04 | $18.42 | $18.81 | $18.00 | $18.48 | $17.21 | 735,042 |
| 2020-03-03 | $18.95 | $19.42 | $18.18 | $18.25 | $16.99 | 680,521 |
| 2020-03-02 | $18.80 | $19.12 | $18.61 | $19.01 | $17.70 | 680,537 |
| 2020-02-28 | $19.50 | $19.50 | $18.45 | $18.80 | $17.51 | 995,604 |
| 2020-02-27 | $21.38 | $21.38 | $19.84 | $19.89 | $18.52 | 712,949 |
| 2020-02-26 | $21.81 | $21.97 | $21.48 | $21.48 | $20.00 | 456,819 |
| 2020-02-25 | $22.27 | $22.32 | $21.76 | $21.78 | $20.28 | 506,936 |
| 2020-02-24 | $22.06 | $22.49 | $22.06 | $22.29 | $20.76 | 410,956 |
| 2020-02-21 | $22.28 | $22.51 | $22.04 | $22.47 | $20.92 | 252,599 |
| 2020-02-20 | $22.35 | $22.41 | $21.80 | $22.25 | $20.72 | 532,938 |
| 2020-02-19 | $22.58 | $22.58 | $22.18 | $22.38 | $20.84 | 583,119 |
| 2020-02-18 | $22.85 | $22.85 | $22.34 | $22.58 | $21.03 | 467,127 |
| 2020-02-14 | $22.74 | $23.15 | $22.69 | $22.96 | $21.38 | 241,316 |
| 2020-02-13 | $23.00 | $23.10 | $22.68 | $22.80 | $21.23 | 537,740 |
| 2020-02-12 | $23.10 | $23.32 | $22.94 | $23.03 | $21.44 | 14,451,493 |
| 2020-02-11 | $22.89 | $23.29 | $22.89 | $23.10 | $21.51 | 1,017,303 |
| 2020-02-10 | $23.01 | $23.20 | $22.66 | $22.95 | $21.37 | 1,565,800 |
| 2020-02-07 | $21.75 | $21.79 | $21.47 | $21.51 | $20.03 | 122,995 |
| 2020-02-06 | $22.04 | $22.08 | $21.71 | $21.74 | $20.24 | 184,419 |
| 2020-02-05 | $22.11 | $22.11 | $21.93 | $22.01 | $20.49 | 183,573 |
| 2020-02-04 | $21.92 | $22.31 | $21.92 | $21.97 | $20.46 | 219,477 |
| 2020-02-03 | $21.86 | $22.13 | $21.73 | $21.82 | $20.32 | 282,559 |
| 2020-01-31 | $21.96 | $22.08 | $21.75 | $21.86 | $20.36 | 359,958 |
| 2020-01-30 | $21.72 | $22.09 | $21.72 | $22.03 | $20.51 | 247,486 |
| 2020-01-29 | $21.97 | $22.14 | $21.83 | $21.85 | $20.35 | 152,336 |
| 2020-01-28 | $22.00 | $22.09 | $21.83 | $21.96 | $20.45 | 280,182 |
| 2020-01-27 | $21.77 | $22.11 | $21.65 | $21.97 | $20.46 | 214,559 |
| 2020-01-24 | $22.03 | $22.10 | $21.83 | $21.89 | $20.38 | 206,480 |
| 2020-01-23 | $21.88 | $22.14 | $21.65 | $22.02 | $20.50 | 227,383 |
| 2020-01-22 | $22.05 | $22.12 | $21.87 | $21.93 | $20.42 | 207,708 |
| 2020-01-21 | $21.86 | $22.12 | $21.74 | $22.00 | $20.49 | 212,770 |
| 2020-01-17 | $22.23 | $22.23 | $21.93 | $21.93 | $20.42 | 199,452 |
| 2020-01-16 | $21.65 | $22.18 | $21.65 | $22.16 | $20.63 | 242,893 |
| 2020-01-15 | $21.57 | $21.91 | $21.55 | $21.60 | $20.11 | 508,536 |
| 2020-01-14 | $21.61 | $21.68 | $21.47 | $21.60 | $20.11 | 374,119 |
| 2020-01-13 | $21.68 | $21.95 | $21.59 | $21.60 | $20.11 | 612,539 |
| 2020-01-10 | $21.69 | $21.78 | $21.47 | $21.68 | $20.19 | 537,878 |
| 2020-01-09 | $21.72 | $21.81 | $21.54 | $21.70 | $20.21 | 420,387 |
| 2020-01-08 | $21.16 | $21.71 | $21.00 | $21.68 | $20.19 | 605,096 |
| 2020-01-07 | $20.95 | $21.17 | $20.81 | $21.12 | $19.67 | 369,580 |
| 2020-01-06 | $20.65 | $21.32 | $20.65 | $21.07 | $19.62 | 449,915 |
| 2020-01-03 | $20.40 | $20.79 | $20.40 | $20.72 | $19.29 | 276,508 |
| 2020-01-02 | $21.04 | $21.05 | $20.46 | $20.57 | $19.15 | 210,437 |
| 2019-12-31 | $20.74 | $21.01 | $20.74 | $20.96 | $19.52 | 332,747 |
| 2019-12-30 | $20.72 | $20.92 | $20.60 | $20.77 | $19.34 | 209,675 |
| 2019-12-27 | $20.77 | $20.81 | $20.63 | $20.72 | $19.29 | 175,172 |
| 2019-12-26 | $20.75 | $20.84 | $20.65 | $20.73 | $19.30 | 146,457 |
| 2019-12-24 | $20.54 | $20.94 | $20.54 | $20.74 | $19.31 | 103,933 |
| 2019-12-23 | $20.71 | $20.76 | $20.46 | $20.53 | $19.12 | 314,251 |
| 2019-12-20 | $20.97 | $21.06 | $20.73 | $20.75 | $19.32 | 1,375,563 |
| 2019-12-19 | $21.00 | $21.08 | $20.82 | $20.85 | $19.41 | 339,481 |
| 2019-12-18 | $21.38 | $21.61 | $20.94 | $21.00 | $19.55 | 808,329 |
| 2019-12-17 | $21.01 | $21.42 | $20.98 | $21.35 | $19.88 | 665,534 |
| 2019-12-16 | $20.96 | $21.13 | $20.91 | $21.00 | $19.55 | 559,358 |
| 2019-12-13 | $20.98 | $21.15 | $20.78 | $20.96 | $19.52 | 410,983 |
| 2019-12-12 | $20.93 | $21.34 | $20.93 | $20.98 | $19.54 | 850,788 |
| 2019-12-11 | $21.02 | $21.15 | $20.93 | $20.95 | $19.51 | 296,395 |
| 2019-12-10 | $20.99 | $21.05 | $20.91 | $21.00 | $19.55 | 250,337 |
| 2019-12-09 | $20.96 | $21.06 | $20.94 | $20.99 | $19.55 | 320,259 |
| 2019-12-06 | $21.15 | $21.33 | $20.94 | $20.98 | $19.54 | 418,595 |
| 2019-12-05 | $21.15 | $21.21 | $20.96 | $21.02 | $19.57 | 398,268 |
| 2019-12-04 | $21.19 | $21.35 | $20.98 | $21.06 | $19.61 | 364,474 |
| 2019-12-03 | $21.27 | $21.29 | $20.99 | $21.09 | $19.64 | 520,937 |
| 2019-12-02 | $21.83 | $21.84 | $21.27 | $21.29 | $19.82 | 274,174 |
| 2019-11-29 | $21.78 | $21.82 | $21.57 | $21.68 | $20.19 | 95,461 |
| 2019-11-27 | $21.62 | $21.88 | $21.53 | $21.85 | $20.35 | 134,280 |
| 2019-11-26 | $21.59 | $21.83 | $21.56 | $21.59 | $20.10 | 190,710 |
| 2019-11-25 | $21.72 | $22.08 | $21.65 | $21.75 | $20.25 | 202,388 |
| 2019-11-22 | $22.12 | $22.12 | $21.67 | $21.71 | $20.22 | 266,212 |
| 2019-11-21 | $22.21 | $22.21 | $21.67 | $21.97 | $20.46 | 410,528 |
| 2019-11-20 | $22.12 | $22.34 | $22.04 | $22.18 | $20.65 | 365,000 |
| 2019-11-19 | $22.31 | $22.31 | $22.10 | $22.15 | $20.63 | 272,319 |
| 2019-11-18 | $22.16 | $22.30 | $22.09 | $22.25 | $20.72 | 208,646 |
| 2019-11-15 | $22.38 | $22.67 | $22.15 | $22.18 | $20.65 | 471,278 |
| 2019-11-14 | $22.26 | $22.45 | $22.16 | $22.33 | $20.79 | 257,163 |
| 2019-11-13 | $22.33 | $22.45 | $22.18 | $22.29 | $20.76 | 317,126 |
| 2019-11-12 | $22.69 | $22.83 | $22.45 | $22.46 | $20.91 | 273,893 |
| 2019-11-11 | $22.40 | $22.78 | $22.40 | $22.68 | $21.12 | 226,297 |
| 2019-11-08 | $22.74 | $22.88 | $22.65 | $22.69 | $21.13 | 172,150 |
| 2019-11-07 | $22.96 | $23.13 | $22.75 | $22.96 | $21.20 | 225,270 |
| 2019-11-06 | $23.21 | $23.30 | $22.95 | $22.97 | $21.21 | 200,124 |
| 2019-11-05 | $23.40 | $23.49 | $23.06 | $23.18 | $21.41 | 199,048 |
| 2019-11-04 | $23.76 | $23.76 | $23.23 | $23.40 | $21.61 | 326,428 |
| 2019-11-01 | $23.71 | $23.77 | $23.18 | $23.72 | $21.90 | 306,447 |
| 2019-10-31 | $24.00 | $24.00 | $22.72 | $23.51 | $21.71 | 552,259 |
| 2019-10-30 | $24.46 | $24.81 | $24.39 | $24.54 | $22.66 | 236,311 |
| 2019-10-29 | $24.41 | $24.72 | $24.35 | $24.45 | $22.58 | 245,797 |
| 2019-10-28 | $24.60 | $24.73 | $24.41 | $24.44 | $22.57 | 165,513 |
| 2019-10-25 | $24.64 | $24.78 | $24.47 | $24.50 | $22.62 | 295,178 |
| 2019-10-24 | $24.80 | $24.80 | $24.49 | $24.58 | $22.70 | 103,873 |
| 2019-10-23 | $24.80 | $24.95 | $24.69 | $24.75 | $22.85 | 189,441 |
| 2019-10-22 | $25.25 | $25.25 | $24.78 | $24.80 | $22.90 | 214,850 |
| 2019-10-21 | $25.10 | $25.38 | $25.09 | $25.15 | $23.22 | 330,863 |
| 2019-10-18 | $24.83 | $25.05 | $24.74 | $24.91 | $23.00 | 353,293 |
| 2019-10-17 | $24.37 | $25.24 | $24.37 | $24.87 | $22.97 | 439,353 |
| 2019-10-16 | $24.05 | $24.33 | $24.03 | $24.31 | $22.45 | 350,349 |
| 2019-10-15 | $24.07 | $24.14 | $23.87 | $24.06 | $22.22 | 387,046 |
| 2019-10-14 | $24.12 | $24.17 | $23.76 | $24.03 | $22.19 | 167,501 |
| 2019-10-11 | $24.22 | $24.44 | $24.07 | $24.11 | $22.26 | 300,093 |
| 2019-10-10 | $24.28 | $24.35 | $24.05 | $24.08 | $22.24 | 109,717 |
| 2019-10-09 | $24.50 | $24.50 | $24.07 | $24.20 | $22.35 | 161,858 |
| 2019-10-08 | $24.33 | $24.43 | $24.03 | $24.23 | $22.37 | 157,958 |
| 2019-10-07 | $24.39 | $24.71 | $24.27 | $24.40 | $22.53 | 385,885 |
| 2019-10-04 | $24.40 | $24.50 | $24.19 | $24.40 | $22.53 | 208,650 |
| 2019-10-03 | $24.19 | $24.64 | $24.11 | $24.35 | $22.49 | 151,404 |
| 2019-10-02 | $24.03 | $24.26 | $23.91 | $24.23 | $22.37 | 213,629 |
| 2019-10-01 | $24.63 | $24.63 | $24.10 | $24.19 | $22.34 | 172,243 |
| 2019-09-30 | $24.56 | $24.72 | $24.50 | $24.51 | $22.63 | 194,969 |
| 2019-09-27 | $24.59 | $24.71 | $24.31 | $24.53 | $22.65 | 143,183 |
| 2019-09-26 | $24.77 | $24.78 | $24.50 | $24.52 | $22.64 | 192,860 |
| 2019-09-25 | $24.32 | $24.91 | $24.13 | $24.79 | $22.89 | 200,681 |
| 2019-09-24 | $24.93 | $25.03 | $24.19 | $24.29 | $22.43 | 254,360 |
| 2019-09-23 | $24.92 | $25.06 | $24.74 | $24.87 | $22.97 | 255,228 |
| 2019-09-20 | $24.87 | $25.08 | $24.75 | $24.97 | $23.06 | 575,391 |
| 2019-09-19 | $24.54 | $25.09 | $24.54 | $24.87 | $22.97 | 298,581 |
| 2019-09-18 | $24.70 | $24.75 | $24.40 | $24.65 | $22.76 | 221,728 |
| 2019-09-17 | $24.56 | $24.72 | $24.46 | $24.66 | $22.77 | 422,849 |
| 2019-09-16 | $24.52 | $24.78 | $24.43 | $24.66 | $22.77 | 183,236 |
| 2019-09-13 | $24.98 | $25.19 | $24.51 | $24.62 | $22.73 | 200,778 |
| 2019-09-12 | $24.82 | $24.92 | $24.39 | $24.83 | $22.93 | 201,321 |
| 2019-09-11 | $23.92 | $24.80 | $23.70 | $24.70 | $22.81 | 237,112 |
| 2019-09-10 | $23.40 | $23.81 | $23.37 | $23.81 | $21.99 | 137,855 |
| 2019-09-09 | $23.01 | $23.53 | $22.88 | $23.49 | $21.69 | 181,273 |
| 2019-09-06 | $23.00 | $23.13 | $22.85 | $23.01 | $21.25 | 174,929 |
| 2019-09-05 | $23.27 | $23.30 | $22.85 | $22.92 | $21.16 | 198,015 |
| 2019-09-04 | $23.01 | $23.16 | $22.86 | $23.07 | $21.30 | 172,240 |
| 2019-09-03 | $22.69 | $22.96 | $22.69 | $22.85 | $21.10 | 188,143 |
| 2019-08-30 | $22.83 | $22.93 | $22.69 | $22.89 | $21.14 | 153,556 |
| 2019-08-29 | $22.78 | $23.08 | $22.75 | $22.80 | $21.05 | 117,583 |
| 2019-08-28 | $22.61 | $22.91 | $22.39 | $22.74 | $21.00 | 93,745 |
| 2019-08-27 | $23.01 | $23.06 | $22.68 | $22.70 | $20.96 | 262,581 |
| 2019-08-26 | $23.03 | $23.03 | $22.73 | $22.86 | $21.11 | 168,323 |
| 2019-08-23 | $23.14 | $23.27 | $22.76 | $22.86 | $21.11 | 275,000 |
| 2019-08-22 | $23.19 | $23.33 | $22.91 | $23.15 | $21.38 | 122,783 |
| 2019-08-21 | $23.05 | $23.21 | $22.86 | $23.14 | $21.37 | 194,171 |
| 2019-08-20 | $23.23 | $23.27 | $22.84 | $22.90 | $21.15 | 213,825 |
| 2019-08-19 | $23.10 | $23.34 | $22.89 | $23.26 | $21.48 | 172,085 |
| 2019-08-16 | $22.37 | $22.89 | $22.32 | $22.87 | $21.12 | 168,278 |
| 2019-08-15 | $22.38 | $22.51 | $22.06 | $22.31 | $20.60 | 234,927 |
| 2019-08-14 | $22.56 | $22.59 | $22.11 | $22.36 | $20.65 | 286,439 |
| 2019-08-13 | $22.72 | $22.99 | $22.68 | $22.81 | $21.06 | 250,295 |
| 2019-08-12 | $22.91 | $22.93 | $22.63 | $22.74 | $21.00 | 230,528 |
| 2019-08-09 | $23.14 | $23.18 | $22.80 | $23.06 | $21.29 | 255,940 |
| 2019-08-08 | $22.89 | $23.51 | $22.89 | $23.41 | $21.44 | 330,746 |
| 2019-08-07 | $22.78 | $23.08 | $22.43 | $22.91 | $20.98 | 208,365 |
| 2019-08-06 | $22.89 | $23.24 | $22.77 | $23.01 | $21.07 | 232,200 |
| 2019-08-05 | $23.27 | $23.27 | $22.37 | $22.91 | $20.98 | 350,388 |
| 2019-08-02 | $22.95 | $23.64 | $22.95 | $23.43 | $21.46 | 448,028 |
| 2019-08-01 | $23.39 | $24.10 | $23.25 | $23.50 | $21.52 | 218,995 |
| 2019-07-31 | $23.90 | $24.25 | $23.51 | $23.51 | $21.53 | 398,957 |
| 2019-07-30 | $23.14 | $23.85 | $23.14 | $23.84 | $21.83 | 574,234 |
| 2019-07-29 | $23.45 | $23.62 | $23.17 | $23.30 | $21.34 | 207,506 |
| 2019-07-26 | $23.15 | $23.53 | $23.15 | $23.45 | $21.48 | 158,294 |
| 2019-07-25 | $23.58 | $23.58 | $23.07 | $23.15 | $21.20 | 185,742 |
| 2019-07-24 | $23.35 | $23.67 | $23.33 | $23.58 | $21.60 | 378,160 |
| 2019-07-23 | $22.39 | $23.44 | $22.29 | $23.39 | $21.42 | 316,582 |
| 2019-07-22 | $23.16 | $23.28 | $22.33 | $22.33 | $20.45 | 662,759 |
| 2019-07-19 | $23.33 | $23.63 | $23.12 | $23.12 | $21.18 | 356,628 |
| 2019-07-18 | $22.74 | $23.48 | $22.64 | $23.38 | $21.41 | 294,810 |
| 2019-07-17 | $23.13 | $23.21 | $22.70 | $22.93 | $21.00 | 579,462 |
| 2019-07-16 | $22.47 | $23.16 | $22.47 | $23.16 | $21.21 | 202,795 |
| 2019-07-15 | $23.50 | $23.50 | $22.83 | $23.00 | $21.07 | 180,053 |
| 2019-07-12 | $23.47 | $23.66 | $23.37 | $23.52 | $21.54 | 183,703 |
| 2019-07-11 | $23.76 | $23.78 | $23.36 | $23.45 | $21.48 | 238,094 |
| 2019-07-10 | $23.46 | $23.80 | $23.37 | $23.79 | $21.79 | 323,794 |
| 2019-07-09 | $23.22 | $23.40 | $23.19 | $23.40 | $21.43 | 244,326 |
| 2019-07-08 | $23.32 | $23.42 | $23.21 | $23.31 | $21.35 | 164,065 |
| 2019-07-05 | $22.96 | $23.51 | $22.83 | $23.42 | $21.45 | 245,870 |
| 2019-07-03 | $23.05 | $23.25 | $22.96 | $23.10 | $21.16 | 207,759 |
| 2019-07-02 | $22.91 | $23.15 | $22.78 | $22.99 | $21.06 | 274,639 |
| 2019-07-01 | $23.21 | $23.25 | $22.64 | $22.84 | $20.92 | 290,643 |
| 2019-06-28 | $23.23 | $23.53 | $23.08 | $23.10 | $21.16 | 778,245 |
| 2019-06-27 | $22.25 | $23.30 | $22.25 | $23.26 | $21.30 | 493,914 |
| 2019-06-26 | $22.39 | $22.51 | $22.10 | $22.23 | $20.36 | 344,065 |
| 2019-06-25 | $22.68 | $22.86 | $22.45 | $22.47 | $20.58 | 229,145 |
| 2019-06-24 | $22.89 | $22.89 | $22.52 | $22.68 | $20.77 | 222,873 |
| 2019-06-21 | $23.61 | $23.61 | $22.83 | $22.83 | $20.91 | 371,444 |
| 2019-06-20 | $24.01 | $24.08 | $23.74 | $23.76 | $21.76 | 189,694 |
| 2019-06-19 | $23.77 | $23.83 | $23.47 | $23.83 | $21.83 | 248,229 |
| 2019-06-18 | $23.84 | $24.16 | $23.73 | $23.92 | $21.91 | 154,714 |
| 2019-06-17 | $23.67 | $23.86 | $23.67 | $23.77 | $21.77 | 223,777 |
| 2019-06-14 | $23.59 | $23.81 | $23.49 | $23.64 | $21.65 | 279,901 |
| 2019-06-13 | $23.64 | $23.84 | $23.49 | $23.63 | $21.64 | 329,927 |
| 2019-06-12 | $23.57 | $23.74 | $23.34 | $23.54 | $21.56 | 479,510 |
| 2019-06-11 | $23.70 | $23.78 | $23.18 | $23.51 | $21.53 | 310,754 |
| 2019-06-10 | $23.93 | $24.34 | $23.54 | $23.57 | $21.59 | 144,687 |
| 2019-06-07 | $24.29 | $24.43 | $23.85 | $23.91 | $21.90 | 314,773 |
| 2019-06-06 | $24.46 | $24.52 | $23.87 | $24.10 | $22.07 | 222,874 |
| 2019-06-05 | $24.01 | $24.50 | $23.77 | $24.45 | $22.39 | 539,439 |
| 2019-06-04 | $23.40 | $24.02 | $23.35 | $23.98 | $21.96 | 221,307 |
| 2019-06-03 | $22.99 | $23.37 | $22.96 | $23.33 | $21.37 | 250,549 |
| 2019-05-31 | $22.75 | $23.11 | $22.60 | $23.07 | $21.13 | 363,395 |
| 2019-05-30 | $23.10 | $23.30 | $22.85 | $22.93 | $21.00 | 298,705 |
| 2019-05-29 | $23.29 | $23.29 | $22.96 | $23.10 | $21.16 | 228,041 |
| 2019-05-28 | $23.74 | $23.78 | $23.39 | $23.40 | $21.43 | 170,058 |
| 2019-05-24 | $23.85 | $23.97 | $23.71 | $23.76 | $21.76 | 251,079 |
| 2019-05-23 | $23.26 | $23.73 | $23.13 | $23.70 | $21.71 | 249,678 |
| 2019-05-22 | $23.27 | $23.53 | $23.25 | $23.50 | $21.52 | 275,872 |
| 2019-05-21 | $23.28 | $23.62 | $23.24 | $23.49 | $21.51 | 443,909 |
| 2019-05-20 | $23.11 | $23.47 | $22.99 | $23.24 | $21.29 | 544,134 |
| 2019-05-17 | $23.75 | $24.07 | $23.20 | $23.28 | $21.32 | 556,415 |
| 2019-05-16 | $23.49 | $23.96 | $23.49 | $23.83 | $21.83 | 400,056 |
| 2019-05-15 | $23.29 | $23.75 | $23.15 | $23.52 | $21.54 | 335,475 |
| 2019-05-14 | $23.15 | $23.48 | $23.07 | $23.42 | $21.45 | 223,510 |
| 2019-05-13 | $23.57 | $23.71 | $23.12 | $23.15 | $21.20 | 359,977 |
| 2019-05-10 | $23.83 | $24.01 | $23.46 | $23.87 | $21.86 | 185,459 |
| 2019-05-09 | $23.80 | $24.24 | $23.66 | $23.91 | $21.90 | 318,428 |
| 2019-05-08 | $23.71 | $24.22 | $23.65 | $24.09 | $21.91 | 526,014 |
| 2019-05-07 | $24.27 | $24.37 | $23.60 | $23.69 | $21.55 | 398,382 |
| 2019-05-06 | $23.95 | $24.60 | $23.86 | $24.31 | $22.11 | 1,204,226 |
| 2019-05-03 | $23.92 | $24.50 | $23.65 | $24.26 | $22.07 | 421,552 |
| 2019-05-02 | $23.61 | $24.11 | $23.26 | $23.29 | $21.18 | 236,889 |
| 2019-05-01 | $23.68 | $24.09 | $23.62 | $23.64 | $21.50 | 653,523 |
| 2019-04-30 | $23.71 | $23.97 | $23.59 | $23.62 | $21.48 | 727,244 |
| 2019-04-29 | $24.05 | $24.15 | $23.61 | $23.62 | $21.48 | 377,306 |
| 2019-04-26 | $23.82 | $24.24 | $23.79 | $24.00 | $21.83 | 409,944 |
| 2019-04-25 | $23.87 | $24.09 | $23.58 | $23.87 | $21.71 | 323,749 |
| 2019-04-24 | $23.41 | $24.14 | $23.38 | $24.03 | $21.86 | 194,626 |
| 2019-04-23 | $23.14 | $23.50 | $23.07 | $23.49 | $21.37 | 173,230 |
| 2019-04-22 | $23.68 | $23.68 | $22.95 | $23.15 | $21.06 | 183,639 |
| 2019-04-18 | $23.58 | $23.84 | $23.58 | $23.69 | $21.55 | 156,104 |
| 2019-04-17 | $23.91 | $23.92 | $23.58 | $23.73 | $21.58 | 146,627 |
| 2019-04-16 | $24.14 | $24.16 | $23.79 | $23.85 | $21.69 | 202,688 |
| 2019-04-15 | $23.96 | $24.17 | $23.89 | $24.09 | $21.91 | 189,301 |
| 2019-04-12 | $24.09 | $24.10 | $23.73 | $23.94 | $21.78 | 362,595 |
| 2019-04-11 | $24.12 | $24.35 | $24.01 | $24.08 | $21.90 | 300,513 |
| 2019-04-10 | $24.10 | $24.14 | $23.92 | $24.04 | $21.87 | 263,266 |
| 2019-04-09 | $24.41 | $24.41 | $24.00 | $24.02 | $21.85 | 175,172 |
| 2019-04-08 | $24.65 | $24.75 | $24.35 | $24.37 | $22.17 | 212,351 |
| 2019-04-05 | $24.96 | $25.11 | $24.71 | $24.75 | $22.51 | 674,391 |
| 2019-04-04 | $25.03 | $25.17 | $24.73 | $24.90 | $22.65 | 297,164 |
| 2019-04-03 | $25.15 | $25.28 | $24.89 | $24.96 | $22.70 | 273,825 |
| 2019-04-02 | $25.50 | $25.50 | $24.70 | $25.00 | $22.74 | 276,424 |
| 2019-04-01 | $25.50 | $25.51 | $25.02 | $25.44 | $23.14 | 203,957 |
| 2019-03-29 | $25.50 | $25.69 | $25.23 | $25.44 | $23.14 | 589,300 |
| 2019-03-28 | $24.88 | $25.35 | $24.88 | $25.30 | $23.01 | 385,636 |
| 2019-03-27 | $24.43 | $24.93 | $24.30 | $24.89 | $22.64 | 417,227 |
| 2019-03-26 | $24.03 | $24.54 | $23.86 | $24.52 | $22.30 | 422,004 |
| 2019-03-25 | $23.51 | $23.93 | $23.28 | $23.86 | $21.70 | 300,434 |
| 2019-03-22 | $23.86 | $24.03 | $23.46 | $23.47 | $21.35 | 257,274 |
| 2019-03-21 | $23.60 | $24.10 | $23.60 | $23.99 | $21.82 | 203,168 |
| 2019-03-20 | $23.31 | $23.76 | $23.15 | $23.65 | $21.51 | 280,193 |
| 2019-03-19 | $23.54 | $23.59 | $23.26 | $23.35 | $21.24 | 276,158 |
| 2019-03-18 | $23.28 | $23.63 | $23.25 | $23.47 | $21.35 | 323,647 |
| 2019-03-15 | $23.37 | $23.44 | $23.03 | $23.13 | $21.04 | 652,640 |
| 2019-03-14 | $23.52 | $23.52 | $23.16 | $23.31 | $21.20 | 147,534 |
| 2019-03-13 | $23.28 | $23.40 | $23.17 | $23.24 | $21.14 | 299,814 |
| 2019-03-12 | $22.84 | $23.08 | $22.80 | $23.04 | $20.96 | 132,602 |
| 2019-03-11 | $22.52 | $22.95 | $22.45 | $22.86 | $20.79 | 180,187 |
| 2019-03-08 | $22.16 | $22.43 | $22.14 | $22.39 | $20.37 | 209,168 |
| 2019-03-07 | $22.40 | $22.63 | $22.14 | $22.27 | $20.13 | 307,775 |
| 2019-03-06 | $23.15 | $23.19 | $22.42 | $22.43 | $20.27 | 232,954 |
| 2019-03-05 | $23.12 | $23.21 | $22.99 | $23.14 | $20.91 | 205,085 |
| 2019-03-04 | $22.97 | $23.20 | $22.67 | $23.17 | $20.94 | 257,569 |
| 2019-03-01 | $23.08 | $23.22 | $22.60 | $22.97 | $20.76 | 348,010 |
| 2019-02-28 | $22.78 | $23.19 | $21.89 | $22.93 | $20.72 | 1,184,568 |
| 2019-02-27 | $24.67 | $24.99 | $24.39 | $24.65 | $22.28 | 403,283 |
| 2019-02-26 | $24.97 | $24.99 | $24.67 | $24.77 | $22.39 | 365,332 |
| 2019-02-25 | $24.52 | $25.16 | $24.28 | $24.90 | $22.50 | 474,850 |
| 2019-02-22 | $24.64 | $24.84 | $24.37 | $24.48 | $22.12 | 325,798 |
| 2019-02-21 | $24.56 | $24.57 | $24.17 | $24.56 | $22.20 | 436,473 |
| 2019-02-20 | $24.90 | $24.95 | $24.51 | $24.54 | $22.18 | 335,328 |
| 2019-02-19 | $24.92 | $25.06 | $24.80 | $24.87 | $22.48 | 216,234 |
| 2019-02-15 | $24.80 | $25.13 | $24.70 | $24.80 | $22.41 | 330,225 |
| 2019-02-14 | $24.23 | $24.83 | $24.07 | $24.66 | $22.29 | 318,490 |
| 2019-02-13 | $24.00 | $24.24 | $23.92 | $24.23 | $21.90 | 156,240 |
| 2019-02-12 | $24.09 | $24.21 | $23.72 | $23.99 | $21.68 | 189,787 |
| 2019-02-11 | $23.79 | $23.96 | $23.67 | $23.95 | $21.64 | 153,071 |
| 2019-02-08 | $23.67 | $23.80 | $23.50 | $23.74 | $21.46 | 167,969 |
| 2019-02-07 | $23.44 | $23.71 | $23.34 | $23.70 | $21.42 | 215,971 |
| 2019-02-06 | $23.57 | $23.75 | $23.25 | $23.51 | $21.25 | 168,904 |
| 2019-02-05 | $23.58 | $23.69 | $23.33 | $23.67 | $21.39 | 228,188 |
| 2019-02-04 | $23.02 | $23.48 | $22.91 | $23.47 | $21.21 | 217,113 |
| 2019-02-01 | $23.08 | $23.15 | $22.73 | $23.01 | $20.80 | 281,038 |
| 2019-01-31 | $22.60 | $23.08 | $22.41 | $23.04 | $20.82 | 286,387 |
| 2019-01-30 | $22.63 | $22.75 | $22.43 | $22.66 | $20.48 | 225,545 |
| 2019-01-29 | $22.74 | $22.92 | $22.59 | $22.67 | $20.49 | 309,892 |
| 2019-01-28 | $22.37 | $22.85 | $22.37 | $22.68 | $20.50 | 175,413 |
| 2019-01-25 | $22.16 | $22.61 | $22.16 | $22.55 | $20.38 | 119,118 |
| 2019-01-24 | $21.83 | $22.15 | $21.81 | $22.05 | $19.93 | 243,825 |
| 2019-01-23 | $22.28 | $22.41 | $21.72 | $21.90 | $19.79 | 727,295 |
| 2019-01-22 | $22.20 | $22.28 | $21.88 | $22.24 | $20.10 | 316,010 |
| 2019-01-18 | $22.00 | $22.39 | $21.96 | $22.25 | $20.11 | 330,201 |
| 2019-01-17 | $21.77 | $22.07 | $21.77 | $21.99 | $19.87 | 347,074 |
| 2019-01-16 | $21.78 | $21.99 | $21.44 | $21.85 | $19.75 | 426,377 |
| 2019-01-15 | $21.50 | $21.74 | $21.24 | $21.71 | $19.62 | 176,935 |
| 2019-01-14 | $21.05 | $21.49 | $20.57 | $21.46 | $19.39 | 599,763 |
| 2019-01-11 | $20.74 | $21.15 | $20.56 | $21.15 | $19.11 | 352,576 |
| 2019-01-10 | $20.50 | $20.75 | $20.35 | $20.75 | $18.75 | 274,052 |
| 2019-01-09 | $20.30 | $20.60 | $20.00 | $20.59 | $18.61 | 236,298 |
| 2019-01-08 | $20.25 | $20.47 | $20.04 | $20.18 | $18.24 | 276,012 |
| 2019-01-07 | $19.46 | $20.20 | $19.19 | $20.00 | $18.08 | 351,411 |
| 2019-01-04 | $18.85 | $19.49 | $18.77 | $19.42 | $17.55 | 310,915 |
| 2019-01-03 | $18.52 | $18.79 | $18.30 | $18.58 | $16.79 | 234,283 |
| 2019-01-02 | $18.08 | $18.51 | $17.70 | $18.46 | $16.68 | 258,873 |
| 2018-12-31 | $18.74 | $18.75 | $18.21 | $18.38 | $16.61 | 486,474 |
| 2018-12-28 | $18.59 | $18.98 | $18.37 | $18.64 | $16.85 | 407,203 |
| 2018-12-27 | $18.03 | $18.51 | $17.86 | $18.43 | $16.66 | 335,751 |
| 2018-12-26 | $18.04 | $18.34 | $17.67 | $18.32 | $16.56 | 402,463 |
| 2018-12-24 | $18.26 | $18.44 | $17.91 | $17.91 | $16.19 | 242,994 |
| 2018-12-21 | $17.67 | $18.91 | $17.58 | $18.33 | $16.57 | 1,012,460 |
| 2018-12-20 | $18.47 | $18.54 | $17.61 | $17.78 | $16.07 | 367,342 |
| 2018-12-19 | $18.97 | $19.00 | $18.29 | $18.42 | $16.65 | 294,265 |
| 2018-12-18 | $19.46 | $19.55 | $18.93 | $18.94 | $17.12 | 268,333 |
| 2018-12-17 | $19.02 | $19.50 | $18.88 | $19.27 | $17.42 | 636,016 |
| 2018-12-14 | $19.00 | $19.24 | $18.80 | $18.99 | $17.16 | 221,398 |
| 2018-12-13 | $19.17 | $19.33 | $19.02 | $19.02 | $17.19 | 199,321 |
| 2018-12-12 | $19.43 | $19.70 | $19.11 | $19.12 | $17.28 | 212,110 |
| 2018-12-11 | $19.83 | $19.86 | $19.11 | $19.16 | $17.32 | 314,119 |
| 2018-12-10 | $19.70 | $19.77 | $19.21 | $19.59 | $17.70 | 286,977 |
| 2018-12-07 | $20.16 | $20.46 | $19.57 | $19.74 | $17.84 | 277,927 |
| 2018-12-06 | $19.63 | $20.39 | $19.27 | $20.36 | $18.40 | 437,822 |
| 2018-12-04 | $20.65 | $20.77 | $19.55 | $19.74 | $17.84 | 670,999 |
| 2018-12-03 | $20.81 | $20.99 | $20.27 | $20.60 | $18.62 | 446,208 |
| 2018-11-30 | $20.78 | $20.92 | $20.30 | $20.73 | $18.73 | 301,591 |
| 2018-11-29 | $20.74 | $20.97 | $20.31 | $20.73 | $18.73 | 262,749 |
| 2018-11-28 | $20.15 | $20.87 | $20.00 | $20.86 | $18.85 | 278,320 |
| 2018-11-27 | $20.22 | $20.32 | $19.90 | $20.09 | $18.16 | 267,936 |
| 2018-11-26 | $20.45 | $20.56 | $20.02 | $20.30 | $18.35 | 277,124 |
| 2018-11-23 | $20.11 | $20.39 | $19.92 | $20.31 | $18.36 | 129,927 |
| 2018-11-21 | $20.35 | $20.46 | $20.12 | $20.15 | $18.21 | 277,033 |
| 2018-11-20 | $20.91 | $21.00 | $20.35 | $20.37 | $18.41 | 188,685 |
| 2018-11-19 | $21.18 | $21.31 | $20.91 | $20.99 | $18.97 | 280,399 |
| 2018-11-16 | $20.62 | $21.19 | $20.38 | $21.17 | $19.13 | 337,772 |
| 2018-11-15 | $20.95 | $21.08 | $20.59 | $20.73 | $18.73 | 238,398 |
| 2018-11-14 | $21.56 | $21.59 | $21.11 | $21.18 | $19.14 | 268,340 |
| 2018-11-13 | $21.35 | $21.58 | $21.24 | $21.39 | $19.33 | 203,172 |
| 2018-11-12 | $21.47 | $21.57 | $21.18 | $21.29 | $19.24 | 135,197 |
| 2018-11-09 | $22.16 | $22.26 | $21.48 | $21.49 | $19.42 | 247,960 |
| 2018-11-08 | $21.73 | $22.25 | $21.54 | $22.23 | $20.09 | 224,403 |
| 2018-11-07 | $21.64 | $21.85 | $21.26 | $21.81 | $19.71 | 310,788 |
| 2018-11-06 | $21.42 | $21.81 | $21.36 | $21.59 | $19.51 | 246,982 |
| 2018-11-05 | $21.16 | $21.73 | $21.15 | $21.38 | $19.32 | 395,973 |
| 2018-11-02 | $21.50 | $22.19 | $20.85 | $21.15 | $19.11 | 1,103,326 |
| 2018-11-01 | $19.63 | $19.80 | $19.36 | $19.77 | $17.87 | 278,631 |
| 2018-10-31 | $19.91 | $19.91 | $19.39 | $19.54 | $17.66 | 243,107 |
| 2018-10-30 | $19.40 | $19.88 | $19.25 | $19.75 | $17.85 | 188,764 |
| 2018-10-29 | $19.72 | $19.88 | $19.14 | $19.31 | $17.45 | 166,563 |
| 2018-10-26 | $19.62 | $19.84 | $19.16 | $19.50 | $17.62 | 233,835 |
| 2018-10-25 | $19.67 | $19.92 | $19.42 | $19.73 | $17.83 | 266,296 |
| 2018-10-24 | $19.89 | $19.96 | $19.52 | $19.54 | $17.66 | 294,373 |
| 2018-10-23 | $19.89 | $20.12 | $19.75 | $19.89 | $17.98 | 219,691 |
| 2018-10-22 | $20.25 | $20.40 | $20.10 | $20.10 | $18.17 | 199,564 |
| 2018-10-19 | $20.14 | $20.24 | $20.05 | $20.13 | $18.19 | 319,473 |
| 2018-10-18 | $20.68 | $20.78 | $20.16 | $20.17 | $18.23 | 177,214 |
| 2018-10-17 | $20.83 | $21.00 | $20.56 | $20.77 | $18.77 | 194,125 |
| 2018-10-16 | $20.41 | $21.08 | $20.27 | $20.91 | $18.90 | 265,381 |
| 2018-10-15 | $20.00 | $20.50 | $19.97 | $20.39 | $18.43 | 253,614 |
| 2018-10-12 | $20.16 | $20.16 | $19.68 | $20.06 | $18.13 | 415,400 |
| 2018-10-11 | $20.61 | $20.61 | $19.85 | $20.00 | $18.08 | 576,744 |
| 2018-10-10 | $20.88 | $21.23 | $20.62 | $20.66 | $18.67 | 330,367 |
| 2018-10-09 | $20.92 | $21.00 | $20.76 | $20.91 | $18.90 | 183,591 |
| 2018-10-08 | $20.77 | $21.15 | $20.77 | $20.91 | $18.90 | 185,003 |
| 2018-10-05 | $20.95 | $20.99 | $20.50 | $20.71 | $18.72 | 256,316 |
| 2018-10-04 | $21.29 | $21.32 | $20.82 | $20.92 | $18.91 | 227,031 |
| 2018-10-03 | $21.65 | $21.74 | $21.42 | $21.48 | $19.41 | 186,358 |
| 2018-10-02 | $22.08 | $22.20 | $21.56 | $21.62 | $19.54 | 243,251 |
| 2018-10-01 | $22.65 | $22.65 | $22.04 | $22.08 | $19.95 | 260,778 |
| 2018-09-28 | $22.27 | $22.70 | $22.26 | $22.69 | $20.51 | 384,323 |
| 2018-09-27 | $22.28 | $22.41 | $22.20 | $22.24 | $20.10 | 187,975 |
| 2018-09-26 | $22.78 | $22.99 | $22.20 | $22.24 | $20.10 | 261,312 |
| 2018-09-25 | $22.52 | $22.87 | $22.41 | $22.75 | $20.56 | 176,780 |
| 2018-09-24 | $22.81 | $22.90 | $22.19 | $22.46 | $20.30 | 461,839 |
| 2018-09-21 | $22.97 | $23.32 | $22.75 | $22.92 | $20.71 | 1,702,761 |
| 2018-09-20 | $23.00 | $23.19 | $22.71 | $23.08 | $20.86 | 271,216 |
| 2018-09-19 | $23.86 | $23.86 | $23.01 | $23.02 | $20.80 | 232,696 |
| 2018-09-18 | $23.43 | $23.45 | $23.20 | $23.37 | $21.12 | 408,821 |
| 2018-09-17 | $23.38 | $23.45 | $23.22 | $23.40 | $21.15 | 265,447 |
| 2018-09-14 | $23.36 | $23.53 | $23.13 | $23.35 | $21.10 | 392,162 |
| 2018-09-13 | $23.24 | $23.55 | $23.16 | $23.41 | $21.16 | 339,613 |
| 2018-09-12 | $22.87 | $23.18 | $22.80 | $23.16 | $20.93 | 377,713 |
| 2018-09-11 | $22.84 | $22.97 | $22.40 | $22.90 | $20.70 | 490,890 |
| 2018-09-10 | $23.16 | $23.17 | $22.77 | $22.90 | $20.70 | 226,711 |
| 2018-09-07 | $23.33 | $23.34 | $23.05 | $23.15 | $20.92 | 212,769 |
| 2018-09-06 | $23.46 | $23.58 | $23.30 | $23.38 | $21.13 | 205,467 |
| 2018-09-05 | $22.96 | $23.50 | $22.94 | $23.40 | $21.15 | 169,147 |
| 2018-09-04 | $23.47 | $23.49 | $22.83 | $23.01 | $20.80 | 249,242 |
| 2018-08-31 | $23.33 | $23.52 | $23.25 | $23.47 | $21.21 | 142,330 |
| 2018-08-30 | $23.56 | $23.58 | $23.19 | $23.37 | $21.12 | 121,938 |
| 2018-08-29 | $23.63 | $23.68 | $23.42 | $23.61 | $21.34 | 115,663 |
| 2018-08-28 | $23.30 | $23.59 | $23.26 | $23.56 | $21.29 | 260,565 |
| 2018-08-27 | $23.39 | $23.43 | $23.17 | $23.33 | $21.08 | 414,718 |
| 2018-08-24 | $23.36 | $23.51 | $23.27 | $23.46 | $21.20 | 133,964 |
| 2018-08-23 | $23.70 | $23.81 | $23.35 | $23.36 | $21.11 | 267,684 |
| 2018-08-22 | $23.91 | $24.06 | $23.62 | $23.72 | $21.44 | 576,893 |
| 2018-08-21 | $24.00 | $24.05 | $23.87 | $23.98 | $21.67 | 393,597 |
| 2018-08-20 | $24.01 | $24.05 | $23.81 | $23.92 | $21.62 | 183,311 |
| 2018-08-17 | $23.82 | $24.03 | $23.77 | $24.01 | $21.70 | 111,385 |
| 2018-08-16 | $23.68 | $24.02 | $23.68 | $23.85 | $21.55 | 161,883 |
| 2018-08-15 | $23.51 | $23.70 | $23.27 | $23.63 | $21.36 | 174,703 |
| 2018-08-14 | $23.42 | $23.60 | $23.34 | $23.50 | $21.24 | 200,612 |
| 2018-08-13 | $23.72 | $23.72 | $23.23 | $23.34 | $21.09 | 176,812 |
| 2018-08-10 | $23.90 | $23.91 | $23.66 | $23.71 | $21.43 | 167,592 |
| 2018-08-09 | $24.07 | $24.23 | $23.89 | $23.99 | $21.68 | 274,391 |
| 2018-08-08 | $23.90 | $24.06 | $23.64 | $24.05 | $21.74 | 257,482 |
| 2018-08-07 | $23.61 | $24.00 | $23.61 | $23.90 | $21.60 | 200,630 |
| 2018-08-06 | $24.07 | $24.37 | $23.85 | $23.92 | $21.62 | 297,009 |
| 2018-08-03 | $23.19 | $24.33 | $23.19 | $24.17 | $21.84 | 617,695 |
| 2018-08-02 | $23.69 | $23.89 | $23.44 | $23.85 | $21.55 | 255,598 |
| 2018-08-01 | $23.77 | $23.97 | $23.38 | $23.80 | $21.51 | 287,425 |
| 2018-07-31 | $23.56 | $24.01 | $23.55 | $23.95 | $21.64 | 277,558 |
| 2018-07-30 | $22.81 | $23.64 | $22.81 | $23.56 | $21.29 | 322,010 |
| 2018-07-27 | $24.12 | $24.14 | $23.27 | $23.27 | $21.03 | 206,452 |
| 2018-07-26 | $24.07 | $24.30 | $23.97 | $24.00 | $21.69 | 176,120 |
| 2018-07-25 | $24.14 | $24.16 | $23.83 | $24.00 | $21.69 | 411,386 |
| 2018-07-24 | $24.16 | $24.22 | $24.05 | $24.16 | $21.83 | 412,678 |
| 2018-07-23 | $24.13 | $24.31 | $24.06 | $24.14 | $21.82 | 324,133 |
| 2018-07-20 | $24.48 | $24.48 | $24.13 | $24.20 | $21.87 | 223,965 |
| 2018-07-19 | $23.90 | $24.53 | $23.83 | $24.48 | $22.12 | 364,875 |
| 2018-07-18 | $23.97 | $24.05 | $23.67 | $23.89 | $21.59 | 296,266 |
| 2018-07-17 | $24.65 | $24.66 | $23.97 | $24.04 | $21.73 | 346,554 |
| 2018-07-16 | $24.99 | $24.99 | $24.57 | $24.60 | $22.23 | 350,891 |
| 2018-07-13 | $25.31 | $25.43 | $25.00 | $25.00 | $22.59 | 342,533 |
| 2018-07-12 | $25.35 | $25.39 | $25.06 | $25.28 | $22.85 | 350,784 |
| 2018-07-11 | $25.07 | $25.35 | $25.01 | $25.28 | $22.85 | 700,138 |
| 2018-07-10 | $25.08 | $25.16 | $24.99 | $25.13 | $22.71 | 524,379 |
| 2018-07-09 | $25.09 | $25.14 | $24.90 | $25.05 | $22.64 | 538,506 |
| 2018-07-06 | $24.61 | $25.11 | $24.61 | $25.07 | $22.66 | 491,393 |
| 2018-07-05 | $24.47 | $24.57 | $24.14 | $24.55 | $22.19 | 516,980 |
| 2018-07-03 | $24.00 | $24.46 | $23.90 | $24.35 | $22.01 | 402,574 |
| 2018-07-02 | $23.50 | $23.97 | $23.46 | $23.96 | $21.65 | 857,565 |
| 2018-06-29 | $23.15 | $23.62 | $22.90 | $23.50 | $21.24 | 780,219 |
| 2018-06-28 | $22.88 | $23.14 | $22.78 | $23.13 | $20.90 | 881,549 |
| 2018-06-27 | $22.51 | $22.89 | $22.39 | $22.81 | $20.61 | 630,762 |
| 2018-06-26 | $22.05 | $22.57 | $21.84 | $22.50 | $20.33 | 567,785 |
| 2018-06-25 | $21.78 | $22.02 | $21.62 | $22.00 | $19.88 | 248,345 |
| 2018-06-22 | $21.45 | $21.85 | $21.45 | $21.82 | $19.72 | 681,535 |
| 2018-06-21 | $21.59 | $21.68 | $21.40 | $21.48 | $19.41 | 305,840 |
| 2018-06-20 | $21.27 | $21.53 | $21.13 | $21.51 | $19.44 | 362,364 |
| 2018-06-19 | $21.24 | $21.45 | $21.12 | $21.23 | $19.19 | 337,353 |
| 2018-06-18 | $21.27 | $21.60 | $21.21 | $21.28 | $19.23 | 431,904 |
| 2018-06-15 | $21.01 | $21.54 | $20.99 | $21.53 | $19.46 | 892,562 |
| 2018-06-14 | $20.92 | $21.12 | $20.84 | $21.01 | $18.99 | 319,903 |
| 2018-06-13 | $21.53 | $21.60 | $20.87 | $20.91 | $18.90 | 363,215 |
| 2018-06-12 | $21.57 | $21.77 | $21.49 | $21.49 | $19.42 | 224,544 |
| 2018-06-11 | $21.74 | $21.92 | $21.64 | $21.71 | $19.62 | 211,014 |
| 2018-06-08 | $21.59 | $21.93 | $21.59 | $21.77 | $19.67 | 356,908 |
| 2018-06-07 | $21.68 | $21.85 | $21.58 | $21.67 | $19.58 | 293,470 |
| 2018-06-06 | $21.67 | $21.85 | $21.52 | $21.63 | $19.55 | 235,807 |
| 2018-06-05 | $21.43 | $21.79 | $21.43 | $21.77 | $19.67 | 330,273 |
| 2018-06-04 | $21.41 | $21.47 | $21.25 | $21.43 | $19.37 | 391,589 |
| 2018-06-01 | $21.46 | $21.49 | $21.16 | $21.31 | $19.26 | 397,969 |
| 2018-05-31 | $21.83 | $21.90 | $21.31 | $21.31 | $19.26 | 482,487 |
| 2018-05-30 | $21.50 | $22.08 | $21.50 | $21.82 | $19.72 | 370,400 |
| 2018-05-29 | $21.23 | $21.71 | $21.14 | $21.45 | $19.39 | 245,793 |
| 2018-05-25 | $21.33 | $21.42 | $21.28 | $21.38 | $19.32 | 142,426 |
| 2018-05-24 | $21.63 | $21.64 | $21.26 | $21.36 | $19.30 | 244,792 |
| 2018-05-23 | $21.01 | $21.66 | $20.99 | $21.66 | $19.58 | 346,989 |
| 2018-05-22 | $21.03 | $21.27 | $20.98 | $21.03 | $19.01 | 304,619 |
| 2018-05-21 | $21.16 | $21.16 | $20.83 | $21.04 | $19.01 | 343,889 |
| 2018-05-18 | $21.28 | $21.28 | $20.95 | $21.02 | $19.00 | 359,130 |
| 2018-05-17 | $21.32 | $21.54 | $21.17 | $21.19 | $19.15 | 261,988 |
| 2018-05-16 | $21.26 | $21.55 | $21.19 | $21.28 | $19.23 | 354,782 |
| 2018-05-15 | $21.71 | $21.72 | $21.15 | $21.28 | $19.23 | 372,512 |
| 2018-05-14 | $22.24 | $22.39 | $21.87 | $21.87 | $19.77 | 247,884 |
| 2018-05-11 | $22.54 | $22.65 | $22.07 | $22.30 | $20.15 | 372,079 |
| 2018-05-10 | $22.65 | $22.86 | $22.47 | $22.59 | $20.42 | 521,601 |
| 2018-05-09 | $23.09 | $23.16 | $22.32 | $22.72 | $20.53 | 542,938 |
| 2018-05-08 | $23.22 | $23.37 | $23.09 | $23.18 | $20.95 | 202,672 |
| 2018-05-07 | $23.11 | $23.40 | $23.10 | $23.26 | $21.02 | 208,316 |
| 2018-05-04 | $22.78 | $23.26 | $22.78 | $23.08 | $20.86 | 168,862 |
| 2018-05-03 | $22.76 | $22.97 | $22.64 | $22.84 | $20.64 | 295,899 |
| 2018-05-02 | $22.93 | $23.02 | $22.58 | $22.80 | $20.61 | 215,242 |
| 2018-05-01 | $22.82 | $23.01 | $22.66 | $22.99 | $20.78 | 223,656 |
| 2018-04-30 | $23.24 | $23.34 | $22.86 | $22.90 | $20.70 | 314,539 |
| 2018-04-27 | $22.91 | $23.34 | $22.91 | $23.25 | $21.01 | 188,091 |
| 2018-04-26 | $22.49 | $22.98 | $22.34 | $22.95 | $20.74 | 276,262 |
| 2018-04-25 | $22.51 | $22.59 | $22.26 | $22.45 | $20.29 | 215,275 |
| 2018-04-24 | $22.59 | $22.66 | $22.36 | $22.50 | $20.33 | 177,997 |
| 2018-04-23 | $22.86 | $22.93 | $22.41 | $22.50 | $20.33 | 157,321 |
| 2018-04-20 | $22.83 | $22.99 | $22.61 | $22.75 | $20.56 | 251,482 |
| 2018-04-19 | $23.07 | $23.18 | $22.85 | $22.89 | $20.69 | 173,954 |
| 2018-04-18 | $23.28 | $23.45 | $23.13 | $23.13 | $20.90 | 213,241 |
| 2018-04-17 | $23.24 | $23.55 | $23.22 | $23.31 | $21.07 | 229,798 |
| 2018-04-16 | $22.78 | $23.25 | $22.64 | $23.18 | $20.95 | 309,804 |
| 2018-04-13 | $22.66 | $22.82 | $22.39 | $22.66 | $20.48 | 241,635 |
| 2018-04-12 | $22.93 | $22.93 | $22.52 | $22.54 | $20.37 | 172,473 |
| 2018-04-11 | $22.71 | $22.99 | $22.71 | $22.90 | $20.70 | 156,807 |
| 2018-04-10 | $23.04 | $23.04 | $22.63 | $22.84 | $20.64 | 367,713 |
| 2018-04-09 | $23.08 | $23.28 | $22.85 | $22.87 | $20.67 | 281,853 |
| 2018-04-06 | $23.12 | $23.46 | $22.92 | $23.01 | $20.80 | 605,260 |
| 2018-04-05 | $23.25 | $23.40 | $23.06 | $23.24 | $21.00 | 265,300 |
| 2018-04-04 | $22.57 | $23.26 | $22.57 | $23.19 | $20.96 | 315,695 |
| 2018-04-03 | $22.87 | $23.05 | $22.76 | $22.91 | $20.70 | 412,891 |
| 2018-04-02 | $23.13 | $23.28 | $22.70 | $22.86 | $20.66 | 284,339 |
| 2018-03-29 | $23.25 | $23.36 | $22.98 | $23.13 | $20.90 | 487,804 |
| 2018-03-28 | $22.99 | $23.40 | $22.99 | $23.08 | $20.86 | 269,381 |
| 2018-03-27 | $23.15 | $23.37 | $22.84 | $22.94 | $20.73 | 376,198 |
| 2018-03-26 | $23.13 | $23.19 | $22.77 | $23.17 | $20.94 | 345,178 |
| 2018-03-23 | $23.87 | $23.87 | $22.78 | $22.81 | $20.61 | 529,813 |
| 2018-03-22 | $23.98 | $24.24 | $23.94 | $23.94 | $21.64 | 421,693 |
| 2018-03-21 | $24.14 | $24.31 | $23.76 | $24.15 | $21.83 | 126,679 |
| 2018-03-20 | $24.27 | $24.40 | $23.94 | $24.06 | $21.74 | 358,524 |
| 2018-03-19 | $24.46 | $24.46 | $23.95 | $24.21 | $21.88 | 215,145 |
| 2018-03-16 | $24.17 | $24.55 | $23.98 | $24.48 | $22.12 | 498,725 |
| 2018-03-15 | $24.40 | $24.54 | $24.00 | $24.11 | $21.79 | 362,607 |
| 2018-03-14 | $24.30 | $24.45 | $24.18 | $24.44 | $22.09 | 225,692 |
| 2018-03-13 | $24.63 | $24.80 | $24.10 | $24.18 | $21.85 | 312,327 |
| 2018-03-12 | $24.44 | $24.69 | $24.41 | $24.46 | $22.11 | 263,182 |
| 2018-03-09 | $24.09 | $24.52 | $23.92 | $24.50 | $22.14 | 331,776 |
| 2018-03-08 | $24.80 | $24.80 | $24.16 | $24.25 | $21.92 | 367,928 |
| 2018-03-07 | $24.07 | $24.84 | $24.07 | $24.78 | $22.39 | 521,177 |
| 2018-03-06 | $23.83 | $24.38 | $23.57 | $24.31 | $21.97 | 553,968 |
| 2018-03-05 | $23.54 | $23.96 | $23.36 | $23.82 | $21.53 | 416,606 |
| 2018-03-02 | $22.91 | $23.64 | $22.54 | $23.58 | $21.31 | 409,104 |
| 2018-03-01 | $22.26 | $23.60 | $22.25 | $23.10 | $20.88 | 503,443 |
| 2018-02-28 | $22.36 | $22.51 | $21.90 | $21.99 | $19.87 | 458,725 |
| 2018-02-27 | $22.64 | $22.84 | $22.11 | $22.21 | $20.07 | 465,150 |
| 2018-02-26 | $22.93 | $23.08 | $22.52 | $22.74 | $20.55 | 311,809 |
| 2018-02-23 | $22.98 | $23.01 | $22.81 | $22.88 | $20.68 | 254,849 |
| 2018-02-22 | $22.93 | $23.15 | $22.76 | $22.81 | $20.61 | 336,462 |
| 2018-02-21 | $23.40 | $23.46 | $22.91 | $22.92 | $20.71 | 406,686 |
| 2018-02-20 | $24.48 | $24.68 | $23.30 | $23.31 | $21.07 | 478,841 |
| 2018-02-16 | $22.74 | $23.71 | $22.74 | $23.48 | $21.22 | 1,002,098 |
| 2018-02-15 | $22.61 | $22.96 | $22.43 | $22.85 | $20.65 | 514,403 |
| 2018-02-14 | $22.59 | $22.66 | $22.26 | $22.53 | $20.36 | 532,359 |
| 2018-02-13 | $22.77 | $22.99 | $22.30 | $22.85 | $20.65 | 464,701 |
| 2018-02-12 | $22.61 | $23.09 | $22.02 | $22.97 | $20.76 | 442,186 |
| 2018-02-09 | $22.32 | $22.81 | $21.78 | $22.58 | $20.41 | 575,233 |
| 2018-02-08 | $23.15 | $23.22 | $22.19 | $22.21 | $20.07 | 533,757 |
| 2018-02-07 | $23.26 | $23.63 | $23.07 | $23.07 | $20.85 | 722,381 |
| 2018-02-06 | $23.11 | $23.78 | $22.78 | $23.23 | $20.99 | 1,376,942 |
| 2018-02-05 | $24.99 | $25.11 | $23.48 | $23.48 | $21.22 | 1,005,557 |
| 2018-02-02 | $25.63 | $25.86 | $25.06 | $25.18 | $22.76 | 550,348 |
| 2018-02-01 | $26.44 | $26.83 | $25.85 | $26.00 | $23.50 | 451,486 |
| 2018-01-31 | $27.01 | $27.09 | $26.32 | $26.52 | $23.97 | 455,764 |
| 2018-01-30 | $27.61 | $27.66 | $26.90 | $26.95 | $24.36 | 561,765 |
| 2018-01-29 | $28.02 | $28.04 | $27.55 | $27.68 | $25.02 | 917,845 |
| 2018-01-26 | $28.04 | $28.42 | $27.65 | $28.06 | $25.36 | 621,094 |
| 2018-01-25 | $29.05 | $29.21 | $27.73 | $28.05 | $25.35 | 829,518 |
| 2018-01-24 | $28.79 | $29.23 | $28.79 | $29.15 | $26.34 | 513,791 |
| 2018-01-23 | $28.47 | $29.11 | $28.47 | $28.95 | $26.16 | 375,053 |
| 2018-01-22 | $27.98 | $28.40 | $27.96 | $28.35 | $25.62 | 404,299 |
| 2018-01-19 | $27.53 | $28.12 | $27.53 | $27.92 | $25.23 | 211,060 |
| 2018-01-18 | $27.92 | $27.96 | $27.60 | $27.61 | $24.95 | 140,154 |
| 2018-01-17 | $27.50 | $27.92 | $27.50 | $27.84 | $25.16 | 158,570 |
| 2018-01-16 | $27.70 | $28.07 | $27.51 | $27.69 | $25.02 | 218,756 |
| 2018-01-12 | $27.96 | $28.02 | $27.62 | $27.66 | $25.00 | 139,584 |
| 2018-01-11 | $27.54 | $27.96 | $27.46 | $27.96 | $25.27 | 172,665 |
| 2018-01-10 | $27.45 | $27.61 | $27.27 | $27.52 | $24.87 | 107,073 |
| 2018-01-09 | $27.96 | $28.19 | $27.68 | $27.70 | $25.03 | 101,494 |
| 2018-01-08 | $27.50 | $28.04 | $27.32 | $28.00 | $25.31 | 192,766 |
| 2018-01-05 | $27.73 | $27.81 | $27.51 | $27.63 | $24.97 | 166,897 |
| 2018-01-04 | $27.96 | $28.09 | $27.76 | $27.77 | $25.10 | 161,955 |
| 2018-01-03 | $28.00 | $28.23 | $27.79 | $27.98 | $25.29 | 185,453 |
| 2018-01-02 | $27.75 | $28.13 | $27.51 | $28.12 | $25.41 | 231,970 |
| 2017-12-29 | $27.80 | $27.84 | $27.50 | $27.74 | $25.07 | 180,885 |
| 2017-12-28 | $27.66 | $27.86 | $27.55 | $27.72 | $25.05 | 233,428 |
| 2017-12-27 | $27.60 | $27.89 | $27.53 | $27.67 | $25.01 | 289,898 |
| 2017-12-26 | $27.88 | $27.88 | $27.55 | $27.62 | $24.96 | 271,407 |
| 2017-12-22 | $27.87 | $28.08 | $27.79 | $27.87 | $25.19 | 200,145 |
| 2017-12-21 | $27.95 | $28.17 | $27.76 | $27.91 | $25.22 | 341,436 |
| 2017-12-20 | $27.82 | $28.21 | $27.60 | $27.93 | $25.24 | 401,792 |
| 2017-12-19 | $28.69 | $28.81 | $28.04 | $28.14 | $25.43 | 307,143 |
| 2017-12-18 | $28.67 | $28.96 | $28.64 | $28.75 | $25.98 | 252,600 |
| 2017-12-15 | $28.58 | $28.90 | $28.38 | $28.66 | $25.90 | 713,317 |
| 2017-12-14 | $28.78 | $28.95 | $28.40 | $28.57 | $25.82 | 299,033 |
| 2017-12-13 | $28.50 | $28.98 | $28.50 | $28.85 | $26.07 | 229,832 |
| 2017-12-12 | $28.79 | $28.94 | $28.59 | $28.65 | $25.89 | 296,462 |
| 2017-12-11 | $28.88 | $29.08 | $28.66 | $28.68 | $25.92 | 245,860 |
| 2017-12-08 | $29.39 | $29.45 | $29.00 | $29.03 | $26.24 | 258,722 |
| 2017-12-07 | $29.33 | $29.48 | $29.14 | $29.25 | $26.43 | 204,247 |
| 2017-12-06 | $29.80 | $29.94 | $29.37 | $29.44 | $26.61 | 198,113 |
| 2017-12-05 | $29.91 | $29.99 | $29.66 | $29.82 | $26.95 | 302,028 |
| 2017-12-04 | $29.24 | $29.86 | $29.22 | $29.84 | $26.97 | 276,113 |
| 2017-12-01 | $29.09 | $29.24 | $28.64 | $29.12 | $26.32 | 292,777 |
| 2017-11-30 | $29.33 | $29.41 | $29.00 | $29.06 | $26.26 | 479,480 |
| 2017-11-29 | $28.75 | $29.22 | $28.65 | $29.11 | $26.31 | 620,598 |
| 2017-11-28 | $29.80 | $29.80 | $28.51 | $28.74 | $25.97 | 544,347 |
| 2017-11-27 | $44.70 | $45.47 | $44.44 | $45.02 | $19.30 | 515,589 |
| 2017-11-24 | $44.87 | $45.18 | $44.11 | $44.11 | $18.91 | 208,960 |
| 2017-11-22 | $44.90 | $45.08 | $44.45 | $44.84 | $19.23 | 336,858 |
| 2017-11-21 | $44.23 | $45.31 | $44.14 | $44.87 | $19.24 | 445,118 |
| 2017-11-20 | $44.08 | $44.30 | $43.63 | $44.12 | $18.92 | 298,248 |
| 2017-11-17 | $43.75 | $44.24 | $43.75 | $43.91 | $18.83 | 625,860 |
| 2017-11-16 | $43.45 | $44.39 | $43.33 | $43.88 | $18.81 | 227,923 |
| 2017-11-15 | $43.56 | $44.07 | $43.22 | $43.27 | $18.55 | 266,403 |
| 2017-11-14 | $44.49 | $44.87 | $43.82 | $43.82 | $18.79 | 190,526 |
| 2017-11-13 | $43.25 | $44.63 | $43.10 | $44.60 | $19.12 | 253,094 |
| 2017-11-10 | $43.19 | $43.66 | $43.08 | $43.43 | $18.62 | 165,779 |
| 2017-11-09 | $42.76 | $43.25 | $42.60 | $42.92 | $18.40 | 152,978 |
| 2017-11-08 | $43.00 | $43.50 | $42.50 | $43.01 | $18.44 | 79,058 |
| 2017-11-07 | $45.55 | $45.55 | $44.92 | $45.19 | $19.38 | 215,452 |
| 2017-11-06 | $44.79 | $45.43 | $44.79 | $45.26 | $19.41 | 91,644 |
| 2017-11-03 | $45.07 | $45.24 | $44.65 | $44.79 | $19.20 | 108,123 |
| 2017-11-02 | $45.10 | $45.38 | $44.87 | $45.09 | $19.33 | 137,628 |
| 2017-11-01 | $45.58 | $45.62 | $44.84 | $45.21 | $19.38 | 109,665 |
| 2017-10-31 | $44.75 | $45.26 | $44.54 | $45.24 | $19.40 | 172,767 |
| 2017-10-30 | $45.32 | $45.50 | $44.35 | $44.55 | $19.10 | 180,213 |
| 2017-10-27 | $45.20 | $45.47 | $44.94 | $45.40 | $19.47 | 163,024 |
| 2017-10-26 | $45.29 | $45.39 | $44.92 | $45.04 | $19.31 | 94,259 |
| 2017-10-25 | $45.04 | $45.46 | $44.74 | $45.18 | $19.37 | 187,111 |
| 2017-10-24 | $44.78 | $45.49 | $44.67 | $45.39 | $19.46 | 217,198 |
| 2017-10-23 | $45.07 | $45.30 | $44.53 | $44.65 | $19.14 | 170,011 |
| 2017-10-20 | $45.42 | $45.42 | $44.87 | $44.95 | $19.27 | 137,151 |
| 2017-10-19 | $45.20 | $45.46 | $44.86 | $45.12 | $19.35 | 162,830 |
| 2017-10-18 | $45.39 | $45.83 | $45.24 | $45.28 | $19.41 | 190,160 |
| 2017-10-17 | $45.47 | $45.63 | $45.34 | $45.39 | $19.46 | 143,310 |
| 2017-10-16 | $45.73 | $45.96 | $45.36 | $45.46 | $19.49 | 128,608 |
| 2017-10-13 | $45.85 | $45.85 | $45.45 | $45.70 | $19.59 | 147,174 |
| 2017-10-12 | $45.57 | $46.06 | $45.57 | $45.71 | $19.60 | 132,747 |
| 2017-10-11 | $45.71 | $46.03 | $45.54 | $45.70 | $19.59 | 183,644 |
| 2017-10-10 | $45.87 | $46.18 | $45.39 | $45.70 | $19.59 | 251,176 |
| 2017-10-09 | $45.70 | $46.38 | $45.39 | $45.62 | $19.56 | 185,781 |
| 2017-10-06 | $46.27 | $46.41 | $45.64 | $45.75 | $19.62 | 186,861 |
| 2017-10-05 | $46.57 | $46.88 | $46.35 | $46.38 | $19.89 | 169,462 |
| 2017-10-04 | $46.67 | $46.87 | $46.31 | $46.40 | $19.89 | 190,022 |
| 2017-10-03 | $46.86 | $46.96 | $46.59 | $46.87 | $20.10 | 181,638 |
| 2017-10-02 | $46.46 | $46.88 | $46.24 | $46.85 | $20.09 | 206,319 |
| 2017-09-29 | $46.40 | $46.67 | $46.15 | $46.33 | $19.86 | 252,915 |
| 2017-09-28 | $46.10 | $46.30 | $45.47 | $46.29 | $19.85 | 253,673 |
| 2017-09-27 | $45.46 | $46.27 | $45.36 | $46.00 | $19.72 | 332,687 |
| 2017-09-26 | $45.07 | $45.73 | $44.98 | $45.47 | $19.50 | 315,484 |
| 2017-09-25 | $44.88 | $45.38 | $44.88 | $45.14 | $19.35 | 221,203 |
| 2017-09-22 | $45.29 | $45.35 | $44.83 | $44.97 | $19.28 | 175,855 |
| 2017-09-21 | $45.18 | $45.36 | $44.98 | $45.19 | $19.38 | 194,713 |
| 2017-09-20 | $45.00 | $45.38 | $44.53 | $45.13 | $19.35 | 230,767 |
| 2017-09-19 | $44.85 | $44.94 | $44.55 | $44.94 | $19.27 | 214,197 |
| 2017-09-18 | $44.87 | $44.94 | $44.52 | $44.92 | $19.26 | 218,382 |
| 2017-09-15 | $44.96 | $44.96 | $44.52 | $44.80 | $19.21 | 513,328 |
| 2017-09-14 | $45.16 | $45.38 | $44.83 | $45.00 | $19.29 | 241,865 |
| 2017-09-13 | $45.09 | $45.20 | $44.64 | $44.98 | $19.29 | 350,012 |
| 2017-09-12 | $45.37 | $45.40 | $44.86 | $45.15 | $19.36 | 210,487 |
| 2017-09-11 | $45.41 | $45.78 | $45.14 | $45.23 | $19.39 | 501,470 |
| 2017-09-08 | $44.91 | $45.71 | $44.81 | $45.11 | $19.34 | 319,593 |
| 2017-09-07 | $43.90 | $45.08 | $43.90 | $45.05 | $19.32 | 457,760 |
| 2017-09-06 | $43.70 | $44.17 | $43.70 | $43.99 | $18.86 | 267,003 |
| 2017-09-05 | $43.72 | $44.03 | $43.41 | $43.69 | $18.73 | 404,308 |
| 2017-09-01 | $43.71 | $43.92 | $43.16 | $43.70 | $18.74 | 257,204 |
| 2017-08-31 | $43.34 | $44.31 | $43.03 | $43.40 | $18.61 | 4,152,996 |
| 2017-08-30 | $43.11 | $43.37 | $42.69 | $43.05 | $18.46 | 109,926 |
| 2017-08-29 | $42.36 | $43.31 | $42.36 | $43.21 | $18.53 | 284,633 |
| 2017-08-28 | $42.87 | $42.99 | $42.33 | $42.51 | $18.23 | 345,422 |
| 2017-08-25 | $42.56 | $42.92 | $42.51 | $42.71 | $18.31 | 268,914 |
| 2017-08-24 | $43.07 | $43.07 | $42.19 | $42.39 | $18.17 | 266,290 |
| 2017-08-23 | $42.11 | $42.88 | $42.11 | $42.75 | $18.33 | 328,981 |
| 2017-08-22 | $42.44 | $42.81 | $42.29 | $42.30 | $18.14 | 286,600 |
| 2017-08-21 | $41.90 | $42.63 | $41.65 | $42.43 | $18.19 | 320,559 |
| 2017-08-18 | $42.00 | $42.21 | $41.42 | $42.05 | $18.03 | 262,106 |
| 2017-08-17 | $43.19 | $43.51 | $42.26 | $42.32 | $18.14 | 310,159 |
| 2017-08-16 | $43.45 | $44.32 | $43.25 | $43.28 | $18.56 | 499,426 |
| 2017-08-15 | $43.83 | $43.83 | $43.18 | $43.61 | $18.70 | 576,457 |
| 2017-08-14 | $43.56 | $44.12 | $43.25 | $43.88 | $18.81 | 799,743 |
| 2017-08-11 | $43.47 | $43.90 | $43.07 | $43.32 | $18.57 | 1,217,168 |
| 2017-08-10 | $43.33 | $43.74 | $42.63 | $43.26 | $18.55 | 334,364 |
| 2017-08-09 | $43.08 | $43.87 | $42.80 | $43.47 | $18.64 | 351,410 |
| 2017-08-08 | $42.98 | $43.72 | $42.80 | $43.28 | $18.56 | 215,493 |
| 2017-08-07 | $42.47 | $43.11 | $42.10 | $43.03 | $18.45 | 180,811 |
| 2017-08-04 | $42.55 | $42.60 | $41.99 | $42.47 | $18.21 | 176,153 |
| 2017-08-03 | $42.61 | $43.77 | $42.22 | $42.43 | $18.19 | 227,152 |
| 2017-08-02 | $42.43 | $42.92 | $42.30 | $42.43 | $18.16 | 183,382 |
| 2017-08-01 | $41.94 | $42.40 | $41.76 | $42.31 | $18.11 | 91,285 |
| 2017-07-31 | $42.02 | $42.03 | $41.61 | $41.93 | $17.95 | 147,336 |
| 2017-07-28 | $41.55 | $42.25 | $41.48 | $41.88 | $17.93 | 210,835 |
| 2017-07-27 | $41.97 | $41.97 | $41.24 | $41.72 | $17.86 | 142,854 |
| 2017-07-26 | $42.76 | $42.81 | $41.72 | $41.74 | $17.87 | 163,918 |
| 2017-07-25 | $42.76 | $42.96 | $42.03 | $42.78 | $18.31 | 273,452 |
| 2017-07-24 | $42.11 | $42.53 | $41.82 | $42.51 | $18.20 | 190,942 |
| 2017-07-21 | $42.58 | $43.23 | $41.80 | $42.19 | $18.06 | 142,183 |
| 2017-07-20 | $42.40 | $42.85 | $42.22 | $42.36 | $18.13 | 70,392 |
| 2017-07-19 | $41.85 | $42.46 | $41.85 | $42.41 | $18.15 | 80,398 |
| 2017-07-18 | $41.92 | $42.16 | $41.75 | $41.87 | $17.92 | 114,904 |
| 2017-07-17 | $42.13 | $42.46 | $41.75 | $41.90 | $17.94 | 177,304 |
| 2017-07-14 | $41.91 | $42.65 | $41.63 | $42.20 | $18.06 | 143,707 |
| 2017-07-13 | $41.83 | $42.24 | $41.65 | $41.98 | $17.97 | 165,874 |
| 2017-07-12 | $41.87 | $42.17 | $41.50 | $41.90 | $17.94 | 190,386 |
| 2017-07-11 | $41.00 | $42.02 | $40.72 | $41.59 | $17.80 | 274,619 |
| 2017-07-10 | $41.25 | $41.25 | $40.61 | $40.64 | $17.40 | 88,455 |
| 2017-07-07 | $40.70 | $41.37 | $40.58 | $41.31 | $17.68 | 77,928 |
| 2017-07-06 | $41.18 | $41.48 | $40.63 | $40.72 | $17.43 | 107,492 |
| 2017-07-05 | $41.84 | $41.93 | $41.03 | $41.43 | $17.73 | 82,360 |
| 2017-07-03 | $41.50 | $42.01 | $41.35 | $41.91 | $17.94 | 67,554 |
| 2017-06-30 | $41.64 | $42.14 | $40.86 | $41.38 | $17.71 | 140,137 |
| 2017-06-29 | $41.64 | $41.64 | $40.77 | $41.49 | $17.76 | 99,405 |
| 2017-06-28 | $41.87 | $42.28 | $41.53 | $41.78 | $17.88 | 164,694 |
| 2017-06-27 | $41.71 | $41.85 | $41.50 | $41.59 | $17.80 | 109,088 |
| 2017-06-26 | $41.52 | $41.91 | $41.08 | $41.71 | $17.85 | 191,505 |
| 2017-06-23 | $41.39 | $41.80 | $41.05 | $41.46 | $17.75 | 391,692 |
| 2017-06-22 | $42.08 | $42.56 | $41.31 | $41.49 | $17.76 | 110,378 |
| 2017-06-21 | $42.03 | $42.54 | $41.89 | $41.99 | $17.97 | 177,407 |
| 2017-06-20 | $42.01 | $42.52 | $42.00 | $42.20 | $18.06 | 242,174 |
| 2017-06-19 | $41.93 | $42.05 | $41.45 | $41.95 | $17.96 | 91,281 |
| 2017-06-16 | $41.65 | $41.87 | $41.22 | $41.76 | $17.88 | 361,400 |
| 2017-06-15 | $41.95 | $42.44 | $41.59 | $42.18 | $18.06 | 81,173 |
| 2017-06-14 | $42.57 | $42.73 | $42.22 | $42.40 | $18.15 | 91,203 |
| 2017-06-13 | $42.53 | $42.93 | $42.24 | $42.56 | $18.22 | 85,341 |
| 2017-06-12 | $42.34 | $43.00 | $42.32 | $42.46 | $18.17 | 105,869 |
| 2017-06-09 | $41.38 | $42.30 | $41.23 | $42.26 | $18.09 | 156,794 |
| 2017-06-08 | $40.14 | $41.23 | $39.53 | $41.13 | $17.61 | 162,422 |
| 2017-06-07 | $40.64 | $40.80 | $40.15 | $40.24 | $17.22 | 97,651 |
| 2017-06-06 | $39.97 | $40.65 | $39.94 | $40.36 | $17.28 | 80,646 |
| 2017-06-05 | $41.14 | $41.24 | $40.24 | $40.32 | $17.26 | 114,282 |
| 2017-06-02 | $40.88 | $41.77 | $40.66 | $41.18 | $17.63 | 159,327 |
| 2017-06-01 | $39.82 | $40.65 | $39.68 | $40.63 | $17.39 | 186,038 |
| 2017-05-31 | $40.27 | $40.53 | $39.74 | $40.02 | $17.13 | 148,181 |
| 2017-05-30 | $40.50 | $40.66 | $40.14 | $40.27 | $17.24 | 101,437 |
| 2017-05-26 | $40.68 | $41.07 | $40.41 | $40.76 | $17.45 | 98,878 |
| 2017-05-25 | $41.46 | $41.52 | $40.54 | $40.72 | $17.43 | 89,445 |
| 2017-05-24 | $41.65 | $42.10 | $41.10 | $41.36 | $17.70 | 125,069 |
| 2017-05-23 | $41.96 | $42.04 | $41.46 | $41.71 | $17.85 | 82,547 |
| 2017-05-22 | $41.27 | $41.82 | $40.90 | $41.74 | $17.87 | 155,854 |
| 2017-05-19 | $41.16 | $41.63 | $40.75 | $41.17 | $17.62 | 140,440 |
| 2017-05-18 | $40.71 | $41.54 | $40.48 | $41.30 | $17.68 | 177,530 |
| 2017-05-17 | $40.81 | $41.59 | $40.67 | $40.74 | $17.44 | 182,668 |
| 2017-05-16 | $41.77 | $42.14 | $41.25 | $41.80 | $17.89 | 108,664 |
| 2017-05-15 | $41.44 | $42.17 | $40.79 | $41.69 | $17.85 | 130,467 |
| 2017-05-12 | $41.62 | $41.70 | $41.15 | $41.21 | $17.64 | 107,447 |
| 2017-05-11 | $41.77 | $41.92 | $41.04 | $41.77 | $17.88 | 90,687 |
| 2017-05-10 | $42.04 | $42.31 | $41.72 | $41.96 | $17.96 | 123,556 |
| 2017-05-09 | $41.93 | $42.45 | $41.40 | $42.12 | $18.03 | 188,596 |
| 2017-05-08 | $41.81 | $42.30 | $41.42 | $42.17 | $18.05 | 266,263 |
| 2017-05-05 | $44.50 | $45.05 | $41.62 | $41.95 | $17.96 | 308,028 |
| 2017-05-04 | $45.46 | $45.46 | $44.94 | $45.33 | $19.40 | 102,040 |
| 2017-05-03 | $46.02 | $46.02 | $45.03 | $45.30 | $19.36 | 103,361 |
| 2017-05-02 | $46.26 | $46.50 | $45.76 | $45.94 | $19.63 | 84,113 |
| 2017-05-01 | $46.02 | $46.48 | $45.62 | $46.25 | $19.77 | 144,250 |
| 2017-04-28 | $46.20 | $46.29 | $45.65 | $46.01 | $19.66 | 118,558 |
| 2017-04-27 | $46.61 | $46.80 | $46.30 | $46.44 | $19.85 | 75,225 |
| 2017-04-26 | $46.00 | $46.87 | $45.60 | $46.58 | $19.91 | 147,192 |
| 2017-04-25 | $46.05 | $46.24 | $45.59 | $46.02 | $19.67 | 123,076 |
| 2017-04-24 | $46.29 | $46.29 | $45.73 | $45.80 | $19.57 | 115,414 |
| 2017-04-21 | $45.24 | $45.86 | $45.04 | $45.80 | $19.57 | 113,030 |
| 2017-04-20 | $45.08 | $45.59 | $44.70 | $45.54 | $19.46 | 124,099 |
| 2017-04-19 | $44.78 | $45.09 | $44.42 | $44.80 | $19.15 | 107,487 |
| 2017-04-18 | $44.59 | $44.70 | $44.38 | $44.64 | $19.08 | 98,997 |
| 2017-04-17 | $44.20 | $44.81 | $44.09 | $44.75 | $19.13 | 114,298 |
| 2017-04-13 | $44.58 | $44.77 | $43.95 | $43.95 | $18.78 | 81,100 |
| 2017-04-12 | $45.10 | $45.10 | $44.33 | $44.71 | $19.11 | 77,405 |
| 2017-04-11 | $44.15 | $45.22 | $43.98 | $45.19 | $19.31 | 130,016 |
| 2017-04-10 | $44.69 | $45.05 | $44.20 | $44.50 | $19.02 | 91,422 |
| 2017-04-07 | $44.26 | $44.94 | $44.09 | $44.63 | $19.07 | 82,547 |
| 2017-04-06 | $43.79 | $44.45 | $43.50 | $44.40 | $18.98 | 88,853 |
| 2017-04-05 | $44.50 | $44.60 | $43.72 | $43.76 | $18.70 | 132,978 |
| 2017-04-04 | $44.10 | $44.72 | $44.05 | $44.34 | $18.95 | 135,111 |
| 2017-04-03 | $44.70 | $45.24 | $44.02 | $44.35 | $18.95 | 121,094 |
| 2017-03-31 | $44.25 | $44.77 | $44.05 | $44.52 | $19.03 | 150,545 |
| 2017-03-30 | $43.74 | $44.29 | $43.74 | $44.24 | $18.91 | 108,814 |
| 2017-03-29 | $43.93 | $44.31 | $43.74 | $43.89 | $18.76 | 125,139 |
| 2017-03-28 | $43.35 | $43.92 | $43.14 | $43.88 | $18.75 | 79,428 |
| 2017-03-27 | $42.56 | $43.67 | $42.53 | $43.54 | $18.61 | 137,372 |
| 2017-03-24 | $43.17 | $43.54 | $42.75 | $43.02 | $18.39 | 156,135 |
| 2017-03-23 | $42.90 | $44.00 | $42.60 | $43.12 | $18.43 | 124,091 |
| 2017-03-22 | $43.40 | $43.75 | $42.42 | $43.11 | $18.42 | 153,683 |
| 2017-03-21 | $44.85 | $44.93 | $43.62 | $43.64 | $18.65 | 118,288 |
| 2017-03-20 | $44.76 | $44.94 | $44.41 | $44.64 | $19.08 | 110,047 |
| 2017-03-17 | $43.89 | $45.21 | $43.89 | $44.97 | $19.22 | 448,305 |
| 2017-03-16 | $43.91 | $44.27 | $43.44 | $43.92 | $18.77 | 88,676 |
| 2017-03-15 | $43.27 | $44.17 | $43.18 | $43.82 | $18.73 | 182,769 |
| 2017-03-14 | $43.10 | $43.37 | $42.82 | $43.11 | $18.42 | 95,721 |
| 2017-03-13 | $43.00 | $43.54 | $42.92 | $43.30 | $18.51 | 71,295 |
| 2017-03-10 | $42.82 | $43.42 | $42.48 | $43.17 | $18.45 | 173,832 |
| 2017-03-09 | $43.56 | $44.09 | $42.74 | $42.81 | $18.30 | 170,144 |
| 2017-03-08 | $44.22 | $44.22 | $43.76 | $43.81 | $18.72 | 145,732 |
| 2017-03-07 | $44.55 | $44.88 | $43.92 | $44.10 | $18.85 | 75,164 |
| 2017-03-06 | $43.84 | $44.75 | $43.66 | $44.53 | $19.03 | 118,496 |
| 2017-03-03 | $44.00 | $44.28 | $43.65 | $44.10 | $18.85 | 134,722 |
| 2017-03-02 | $44.39 | $44.51 | $43.76 | $43.83 | $18.73 | 105,670 |
| 2017-03-01 | $40.78 | $44.79 | $40.78 | $44.62 | $19.07 | 323,098 |
| 2017-02-28 | $45.84 | $45.84 | $44.64 | $44.83 | $19.16 | 209,951 |
| 2017-02-27 | $45.66 | $46.27 | $45.55 | $46.10 | $19.70 | 134,730 |
| 2017-02-24 | $44.92 | $45.97 | $44.92 | $45.63 | $19.50 | 86,909 |
| 2017-02-23 | $45.50 | $45.61 | $44.70 | $45.44 | $19.42 | 110,005 |
| 2017-02-22 | $45.40 | $45.44 | $44.89 | $45.37 | $19.39 | 66,665 |
| 2017-02-21 | $44.98 | $45.49 | $44.74 | $45.40 | $19.40 | 97,299 |
| 2017-02-17 | $45.06 | $45.34 | $44.68 | $44.90 | $19.19 | 119,349 |
| 2017-02-16 | $44.74 | $45.20 | $44.39 | $44.83 | $19.16 | 92,068 |
| 2017-02-15 | $44.64 | $44.99 | $44.39 | $44.74 | $19.12 | 113,969 |
| 2017-02-14 | $44.49 | $45.13 | $44.15 | $44.96 | $19.22 | 115,052 |
| 2017-02-13 | $44.90 | $45.17 | $44.46 | $44.76 | $19.13 | 91,186 |
| 2017-02-10 | $44.60 | $45.02 | $44.26 | $44.86 | $19.17 | 93,916 |
| 2017-02-09 | $44.01 | $44.56 | $43.55 | $44.35 | $18.95 | 95,257 |
| 2017-02-08 | $44.57 | $45.02 | $43.92 | $44.01 | $18.81 | 85,453 |
| 2017-02-07 | $45.01 | $45.47 | $44.60 | $44.83 | $19.16 | 111,413 |
| 2017-02-06 | $44.80 | $45.39 | $44.52 | $44.87 | $19.18 | 84,622 |
| 2017-02-03 | $44.03 | $45.10 | $43.92 | $45.05 | $19.25 | 92,666 |
| 2017-02-02 | $43.72 | $44.07 | $43.51 | $43.77 | $18.71 | 113,257 |
| 2017-02-01 | $44.89 | $45.38 | $43.72 | $43.88 | $18.72 | 92,516 |
| 2017-01-31 | $44.03 | $44.78 | $43.49 | $44.52 | $19.00 | 154,922 |
| 2017-01-30 | $43.86 | $44.45 | $43.28 | $44.28 | $18.89 | 150,431 |
| 2017-01-27 | $44.66 | $44.70 | $43.74 | $44.29 | $18.90 | 76,933 |
| 2017-01-26 | $44.79 | $45.36 | $44.64 | $44.77 | $19.10 | 63,565 |
| 2017-01-25 | $45.51 | $45.56 | $44.59 | $44.89 | $19.15 | 128,044 |
| 2017-01-24 | $44.53 | $45.39 | $44.10 | $45.10 | $19.24 | 122,181 |
| 2017-01-23 | $44.20 | $44.59 | $44.00 | $44.20 | $18.86 | 62,663 |
| 2017-01-20 | $43.66 | $44.61 | $43.66 | $44.32 | $18.91 | 98,345 |
| 2017-01-19 | $44.08 | $44.08 | $43.48 | $43.74 | $18.66 | 117,318 |
| 2017-01-18 | $44.23 | $44.32 | $43.93 | $44.06 | $18.80 | 73,851 |
| 2017-01-17 | $44.02 | $44.30 | $43.65 | $43.91 | $18.74 | 97,792 |
| 2017-01-13 | $44.41 | $45.25 | $44.41 | $44.67 | $19.06 | 95,845 |
| 2017-01-12 | $44.25 | $44.25 | $43.54 | $44.09 | $18.81 | 115,714 |
| 2017-01-11 | $43.80 | $44.33 | $43.69 | $44.10 | $18.82 | 99,149 |
| 2017-01-10 | $43.71 | $44.38 | $43.60 | $44.05 | $18.80 | 118,094 |
| 2017-01-09 | $43.95 | $43.98 | $43.31 | $43.56 | $18.59 | 101,883 |
| 2017-01-06 | $44.30 | $44.91 | $43.93 | $43.95 | $18.75 | 117,575 |
| 2017-01-05 | $44.75 | $44.94 | $44.12 | $44.50 | $18.99 | 82,407 |
| 2017-01-04 | $44.84 | $45.28 | $44.67 | $45.00 | $19.20 | 192,610 |
| 2017-01-03 | $45.41 | $45.43 | $44.29 | $44.59 | $19.03 | 101,168 |
| 2016-12-30 | $44.50 | $45.36 | $43.97 | $44.87 | $19.15 | 178,319 |
| 2016-12-29 | $44.58 | $45.08 | $44.16 | $44.57 | $19.02 | 144,791 |
| 2016-12-28 | $44.69 | $44.69 | $44.11 | $44.36 | $18.93 | 69,992 |
| 2016-12-27 | $44.88 | $45.34 | $44.44 | $44.63 | $19.04 | 65,210 |
| 2016-12-23 | $44.78 | $44.99 | $44.63 | $44.98 | $19.19 | 72,677 |
| 2016-12-22 | $44.44 | $44.80 | $43.98 | $44.59 | $19.03 | 120,515 |
| 2016-12-21 | $45.05 | $45.66 | $44.33 | $44.42 | $18.95 | 114,680 |
| 2016-12-20 | $44.76 | $45.20 | $44.38 | $45.14 | $19.26 | 110,757 |
| 2016-12-19 | $44.21 | $44.58 | $43.95 | $44.49 | $18.98 | 162,239 |
| 2016-12-16 | $44.60 | $45.21 | $43.79 | $43.95 | $18.75 | 1,072,659 |
| 2016-12-15 | $43.41 | $44.61 | $43.17 | $44.29 | $18.90 | 213,537 |
| 2016-12-14 | $44.59 | $44.64 | $43.33 | $43.37 | $18.51 | 152,947 |
| 2016-12-13 | $44.46 | $45.10 | $44.16 | $44.54 | $19.01 | 166,957 |
| 2016-12-12 | $45.63 | $45.84 | $44.38 | $44.47 | $18.98 | 199,620 |
| 2016-12-09 | $45.86 | $46.43 | $45.34 | $45.98 | $19.62 | 125,839 |
| 2016-12-08 | $44.24 | $46.15 | $44.12 | $46.09 | $19.67 | 235,718 |
| 2016-12-07 | $43.90 | $44.82 | $43.90 | $44.14 | $18.83 | 312,090 |
| 2016-12-06 | $43.91 | $44.20 | $43.78 | $43.98 | $18.77 | 188,980 |
| 2016-12-05 | $43.77 | $44.07 | $43.63 | $43.86 | $18.72 | 175,548 |
| 2016-12-02 | $43.30 | $43.84 | $43.09 | $43.39 | $18.51 | 152,130 |
| 2016-12-01 | $44.09 | $44.49 | $43.02 | $43.30 | $18.48 | 214,112 |
| 2016-11-30 | $44.39 | $44.91 | $44.04 | $44.07 | $18.80 | 233,870 |
| 2016-11-29 | $43.82 | $45.00 | $43.82 | $44.29 | $18.90 | 153,232 |
| 2016-11-28 | $44.27 | $44.27 | $43.38 | $43.57 | $18.59 | 115,834 |
| 2016-11-25 | $43.70 | $44.11 | $43.70 | $44.04 | $18.79 | 65,405 |
| 2016-11-23 | $43.42 | $43.80 | $43.08 | $43.75 | $18.67 | 169,740 |
| 2016-11-22 | $43.29 | $43.64 | $43.03 | $43.63 | $18.62 | 206,124 |
| 2016-11-21 | $43.58 | $44.04 | $42.87 | $43.03 | $18.36 | 168,626 |
| 2016-11-18 | $43.37 | $43.74 | $43.05 | $43.50 | $18.56 | 178,655 |
| 2016-11-17 | $43.15 | $43.98 | $43.15 | $43.61 | $18.61 | 133,638 |
| 2016-11-16 | $43.04 | $43.42 | $42.86 | $43.15 | $18.41 | 177,550 |
| 2016-11-15 | $43.02 | $43.25 | $42.75 | $43.07 | $18.38 | 195,426 |
| 2016-11-14 | $43.33 | $43.60 | $42.32 | $42.95 | $18.33 | 282,164 |
| 2016-11-11 | $42.08 | $43.26 | $42.00 | $42.90 | $18.31 | 309,714 |
| 2016-11-10 | $42.60 | $42.84 | $41.79 | $41.99 | $17.92 | 272,766 |
| 2016-11-09 | $40.29 | $42.14 | $39.32 | $42.10 | $17.96 | 191,916 |
| 2016-11-08 | $41.31 | $41.84 | $41.21 | $41.42 | $17.67 | 119,072 |
| 2016-11-07 | $40.64 | $41.53 | $40.29 | $41.34 | $17.64 | 149,247 |
| 2016-11-04 | $39.59 | $40.57 | $39.41 | $39.99 | $17.06 | 153,891 |
| 2016-11-03 | $39.86 | $40.00 | $39.25 | $39.43 | $16.82 | 148,307 |
| 2016-11-02 | $40.51 | $40.80 | $39.89 | $39.90 | $17.00 | 177,461 |
| 2016-11-01 | $41.70 | $41.71 | $40.65 | $40.66 | $17.32 | 184,481 |
| 2016-10-31 | $41.35 | $42.01 | $41.12 | $41.79 | $17.80 | 235,665 |
| 2016-10-28 | $38.90 | $41.60 | $38.79 | $41.27 | $17.58 | 533,494 |
| 2016-10-27 | $38.38 | $38.38 | $37.31 | $37.79 | $16.10 | 152,767 |
| 2016-10-26 | $38.25 | $38.51 | $38.01 | $38.20 | $16.27 | 95,614 |
| 2016-10-25 | $38.28 | $38.47 | $38.08 | $38.31 | $16.32 | 103,610 |
| 2016-10-24 | $38.86 | $38.86 | $37.74 | $38.31 | $16.32 | 99,567 |
| 2016-10-21 | $37.54 | $37.94 | $37.19 | $37.93 | $16.16 | 64,063 |
| 2016-10-20 | $37.20 | $38.09 | $37.08 | $37.98 | $16.18 | 133,197 |
| 2016-10-19 | $37.20 | $37.48 | $36.99 | $37.22 | $15.85 | 62,503 |
| 2016-10-18 | $37.60 | $37.60 | $36.98 | $37.08 | $15.79 | 104,146 |
| 2016-10-17 | $37.49 | $37.51 | $37.14 | $37.14 | $15.82 | 64,904 |
| 2016-10-14 | $37.64 | $37.83 | $37.35 | $37.38 | $15.92 | 65,033 |
| 2016-10-13 | $37.54 | $37.74 | $37.31 | $37.57 | $16.00 | 113,724 |
| 2016-10-12 | $37.66 | $38.11 | $37.57 | $37.80 | $16.10 | 92,024 |
| 2016-10-11 | $37.73 | $38.19 | $37.27 | $37.55 | $15.99 | 124,708 |
| 2016-10-10 | $38.20 | $38.59 | $37.79 | $38.06 | $16.21 | 85,297 |
| 2016-10-07 | $37.94 | $38.05 | $37.65 | $37.91 | $16.15 | 133,021 |
| 2016-10-06 | $37.41 | $37.76 | $37.10 | $37.71 | $16.06 | 68,558 |
| 2016-10-05 | $38.15 | $38.15 | $37.63 | $37.65 | $16.04 | 131,046 |
| 2016-10-04 | $38.12 | $38.38 | $37.89 | $37.92 | $16.15 | 108,723 |
| 2016-10-03 | $38.17 | $38.35 | $37.84 | $38.09 | $16.22 | 140,333 |
| 2016-09-30 | $37.96 | $38.65 | $37.72 | $38.42 | $16.36 | 173,643 |
| 2016-09-29 | $38.54 | $38.60 | $37.72 | $37.73 | $16.07 | 100,571 |
| 2016-09-28 | $38.79 | $39.25 | $38.30 | $38.65 | $16.46 | 124,024 |
| 2016-09-27 | $38.66 | $39.01 | $38.48 | $38.59 | $16.44 | 100,406 |
| 2016-09-26 | $38.81 | $39.29 | $38.60 | $38.63 | $16.45 | 80,706 |
| 2016-09-23 | $39.48 | $39.56 | $39.06 | $39.07 | $16.64 | 116,770 |
| 2016-09-22 | $38.72 | $39.67 | $38.72 | $39.61 | $16.87 | 155,371 |
| 2016-09-21 | $37.75 | $38.60 | $37.43 | $38.47 | $16.39 | 137,260 |
| 2016-09-20 | $38.39 | $38.39 | $37.60 | $37.61 | $16.02 | 132,223 |
| 2016-09-19 | $37.79 | $38.24 | $37.79 | $38.20 | $16.27 | 80,905 |
| 2016-09-16 | $37.75 | $37.75 | $37.26 | $37.60 | $16.02 | 249,314 |
| 2016-09-15 | $37.34 | $37.68 | $37.22 | $37.66 | $16.04 | 74,388 |
| 2016-09-14 | $37.35 | $37.53 | $37.02 | $37.20 | $15.85 | 90,039 |
| 2016-09-13 | $38.28 | $38.37 | $37.30 | $37.32 | $15.90 | 141,263 |
| 2016-09-12 | $38.37 | $38.77 | $38.14 | $38.67 | $16.47 | 116,491 |
| 2016-09-09 | $39.41 | $39.41 | $38.48 | $38.48 | $16.39 | 221,415 |
| 2016-09-08 | $40.43 | $40.43 | $39.82 | $39.85 | $16.97 | 93,284 |
| 2016-09-07 | $40.73 | $41.20 | $40.49 | $40.55 | $17.27 | 143,752 |
| 2016-09-06 | $40.72 | $40.73 | $40.24 | $40.65 | $17.31 | 144,047 |
| 2016-09-02 | $40.46 | $40.74 | $40.08 | $40.66 | $17.32 | 139,775 |
| 2016-09-01 | $40.09 | $40.21 | $39.50 | $40.09 | $17.08 | 161,394 |
| 2016-08-31 | $39.98 | $40.47 | $39.71 | $40.13 | $17.09 | 273,852 |
| 2016-08-30 | $40.06 | $40.18 | $39.71 | $39.99 | $17.03 | 154,568 |
| 2016-08-29 | $39.89 | $40.43 | $39.54 | $40.12 | $17.09 | 169,028 |
| 2016-08-26 | $41.43 | $41.50 | $39.76 | $40.04 | $17.05 | 234,423 |
| 2016-08-25 | $41.62 | $42.12 | $41.62 | $41.86 | $17.83 | 79,825 |
| 2016-08-24 | $41.96 | $42.10 | $41.70 | $41.83 | $17.82 | 76,315 |
| 2016-08-23 | $42.05 | $42.80 | $41.85 | $42.07 | $17.92 | 155,338 |
| 2016-08-22 | $41.54 | $42.05 | $40.97 | $41.83 | $17.82 | 78,865 |
| 2016-08-19 | $41.77 | $41.92 | $41.61 | $41.75 | $17.78 | 122,098 |
| 2016-08-18 | $41.52 | $41.96 | $41.43 | $41.94 | $17.86 | 105,122 |
| 2016-08-17 | $41.17 | $41.40 | $40.88 | $41.36 | $17.62 | 118,829 |
| 2016-08-16 | $41.51 | $41.51 | $41.04 | $41.08 | $17.50 | 94,309 |
| 2016-08-15 | $41.42 | $42.12 | $41.42 | $41.53 | $17.69 | 148,910 |
| 2016-08-12 | $40.83 | $41.53 | $40.83 | $41.44 | $17.65 | 120,182 |
| 2016-08-11 | $41.10 | $41.20 | $40.44 | $40.91 | $17.43 | 91,968 |
| 2016-08-10 | $41.28 | $41.42 | $40.96 | $41.10 | $17.51 | 151,591 |
| 2016-08-09 | $40.82 | $41.35 | $40.82 | $41.17 | $17.54 | 101,665 |
| 2016-08-08 | $40.65 | $41.24 | $40.65 | $41.17 | $17.54 | 89,496 |
| 2016-08-05 | $40.59 | $40.96 | $40.34 | $40.86 | $17.40 | 114,243 |
| 2016-08-04 | $40.12 | $40.38 | $39.92 | $40.29 | $17.16 | 95,731 |
| 2016-08-03 | $40.08 | $40.44 | $39.86 | $40.31 | $17.14 | 130,575 |
| 2016-08-02 | $40.16 | $40.38 | $39.80 | $40.00 | $17.01 | 155,546 |
| 2016-08-01 | $39.40 | $40.25 | $39.31 | $40.11 | $17.06 | 189,699 |
| 2016-07-29 | $39.00 | $39.70 | $38.86 | $39.40 | $16.76 | 204,886 |
| 2016-07-28 | $37.39 | $39.61 | $37.25 | $39.09 | $16.63 | 160,413 |
| 2016-07-27 | $37.85 | $37.90 | $37.57 | $37.79 | $16.07 | 119,242 |
| 2016-07-26 | $37.76 | $38.15 | $37.65 | $37.87 | $16.11 | 92,496 |
| 2016-07-25 | $37.87 | $38.14 | $37.69 | $37.78 | $16.07 | 147,112 |
| 2016-07-22 | $37.86 | $38.11 | $37.75 | $37.85 | $16.10 | 156,858 |
| 2016-07-21 | $37.83 | $38.15 | $37.54 | $37.79 | $16.07 | 132,816 |
| 2016-07-20 | $37.85 | $38.23 | $37.48 | $38.04 | $16.18 | 84,330 |
| 2016-07-19 | $37.48 | $37.99 | $37.29 | $37.81 | $16.08 | 102,414 |
| 2016-07-18 | $37.53 | $38.02 | $37.51 | $37.58 | $15.98 | 106,009 |
| 2016-07-15 | $37.95 | $38.03 | $37.47 | $37.84 | $16.09 | 207,580 |
| 2016-07-14 | $37.93 | $38.16 | $37.60 | $37.72 | $16.04 | 75,847 |
| 2016-07-13 | $38.00 | $38.13 | $37.56 | $37.68 | $16.03 | 105,133 |
| 2016-07-12 | $37.33 | $38.00 | $37.09 | $37.74 | $16.05 | 147,860 |
| 2016-07-11 | $36.94 | $37.28 | $36.68 | $37.08 | $15.77 | 109,076 |
| 2016-07-08 | $35.55 | $36.77 | $35.38 | $36.68 | $15.60 | 136,649 |
| 2016-07-07 | $35.73 | $35.84 | $35.12 | $35.25 | $14.99 | 83,456 |
| 2016-07-06 | $35.46 | $35.91 | $35.22 | $35.76 | $15.21 | 101,128 |
| 2016-07-05 | $36.13 | $36.24 | $35.44 | $35.65 | $15.16 | 158,973 |
| 2016-07-01 | $36.15 | $36.94 | $36.04 | $36.24 | $15.41 | 106,689 |
| 2016-06-30 | $35.85 | $36.15 | $35.32 | $36.14 | $15.37 | 205,021 |
| 2016-06-29 | $35.70 | $35.86 | $35.33 | $35.68 | $15.18 | 108,719 |
| 2016-06-28 | $35.06 | $35.57 | $35.06 | $35.21 | $14.98 | 143,747 |
| 2016-06-27 | $35.33 | $35.62 | $34.78 | $34.81 | $14.81 | 297,942 |
| 2016-06-24 | $35.80 | $36.48 | $35.32 | $35.71 | $15.19 | 1,099,352 |
| 2016-06-23 | $36.46 | $37.36 | $36.46 | $37.35 | $15.89 | 217,058 |
| 2016-06-22 | $36.48 | $36.57 | $35.93 | $35.96 | $15.29 | 189,967 |
| 2016-06-21 | $36.59 | $36.70 | $36.12 | $36.28 | $15.43 | 190,754 |
| 2016-06-20 | $36.87 | $37.13 | $36.49 | $36.53 | $15.54 | 165,539 |
| 2016-06-17 | $36.86 | $37.03 | $36.25 | $36.43 | $15.49 | 485,871 |
| 2016-06-16 | $36.93 | $37.05 | $36.34 | $36.95 | $15.72 | 152,084 |
| 2016-06-15 | $36.96 | $37.41 | $36.53 | $37.06 | $15.76 | 97,605 |
| 2016-06-14 | $36.97 | $37.34 | $36.33 | $36.66 | $15.59 | 205,503 |
| 2016-06-13 | $37.60 | $37.88 | $37.00 | $37.14 | $15.80 | 271,204 |
| 2016-06-10 | $38.56 | $38.62 | $37.78 | $37.78 | $16.07 | 168,115 |
| 2016-06-09 | $38.64 | $39.02 | $38.38 | $38.88 | $16.54 | 204,321 |
| 2016-06-08 | $38.63 | $39.27 | $38.63 | $39.04 | $16.60 | 121,060 |
| 2016-06-07 | $38.19 | $38.85 | $38.14 | $38.60 | $16.42 | 144,630 |
| 2016-06-06 | $37.82 | $38.17 | $37.51 | $38.07 | $16.19 | 147,254 |
| 2016-06-03 | $38.20 | $38.24 | $37.39 | $37.76 | $16.06 | 110,223 |
| 2016-06-02 | $38.00 | $38.00 | $37.48 | $37.99 | $16.16 | 120,706 |
| 2016-06-01 | $37.44 | $38.06 | $37.05 | $38.04 | $16.18 | 165,627 |
| 2016-05-31 | $37.42 | $37.88 | $37.19 | $37.66 | $16.02 | 239,474 |
| 2016-05-27 | $36.55 | $37.23 | $36.51 | $37.12 | $15.79 | 219,900 |
| 2016-05-26 | $36.26 | $36.89 | $36.19 | $36.42 | $15.49 | 100,134 |
| 2016-05-25 | $36.00 | $36.03 | $35.62 | $35.96 | $15.29 | 118,829 |
| 2016-05-24 | $34.92 | $36.12 | $34.79 | $36.10 | $15.35 | 162,058 |
| 2016-05-23 | $35.14 | $35.21 | $34.61 | $34.90 | $14.84 | 146,500 |
| 2016-05-20 | $34.50 | $35.18 | $34.50 | $35.15 | $14.95 | 193,400 |
| 2016-05-19 | $34.79 | $35.19 | $33.85 | $34.43 | $14.64 | 187,572 |
| 2016-05-18 | $35.38 | $35.84 | $34.68 | $34.95 | $14.86 | 165,312 |
| 2016-05-17 | $35.86 | $35.86 | $35.33 | $35.44 | $15.07 | 191,438 |
| 2016-05-16 | $35.66 | $36.27 | $35.56 | $35.85 | $15.25 | 142,457 |
| 2016-05-13 | $35.65 | $35.84 | $35.46 | $35.67 | $15.17 | 113,659 |
| 2016-05-12 | $35.75 | $35.93 | $35.43 | $35.83 | $15.24 | 151,945 |
| 2016-05-11 | $36.00 | $36.46 | $35.56 | $35.58 | $15.13 | 130,358 |
| 2016-05-10 | $36.28 | $36.67 | $35.93 | $36.23 | $15.41 | 208,360 |
| 2016-05-09 | $36.58 | $36.92 | $36.00 | $36.25 | $15.42 | 128,620 |
| 2016-05-06 | $35.00 | $37.00 | $32.94 | $36.69 | $15.60 | 460,745 |
| 2016-05-05 | $37.97 | $38.98 | $37.59 | $37.74 | $16.05 | 116,155 |
| 2016-05-04 | $37.72 | $38.20 | $37.55 | $37.91 | $16.10 | 231,419 |
| 2016-05-03 | $38.71 | $38.78 | $37.83 | $37.91 | $16.10 | 184,149 |
| 2016-05-02 | $38.35 | $39.31 | $38.35 | $39.00 | $16.56 | 203,959 |
| 2016-04-29 | $38.25 | $38.65 | $37.81 | $38.24 | $16.24 | 215,361 |
| 2016-04-28 | $38.89 | $39.17 | $38.23 | $38.32 | $16.27 | 97,779 |
| 2016-04-27 | $38.82 | $39.32 | $38.60 | $39.00 | $16.56 | 152,847 |
| 2016-04-26 | $38.63 | $39.36 | $38.50 | $38.99 | $16.56 | 153,101 |
| 2016-04-25 | $38.67 | $38.77 | $38.01 | $38.53 | $16.36 | 142,619 |
| 2016-04-22 | $37.97 | $38.78 | $37.85 | $38.75 | $16.45 | 159,378 |
| 2016-04-21 | $37.57 | $38.39 | $37.53 | $37.85 | $16.07 | 150,199 |
| 2016-04-20 | $37.47 | $37.70 | $37.34 | $37.47 | $15.91 | 113,425 |
| 2016-04-19 | $37.60 | $37.97 | $37.19 | $37.56 | $15.95 | 112,685 |
| 2016-04-18 | $37.82 | $38.11 | $37.30 | $37.65 | $15.99 | 120,440 |
| 2016-04-15 | $37.40 | $38.10 | $37.15 | $38.02 | $16.14 | 134,408 |
| 2016-04-14 | $37.45 | $37.85 | $37.25 | $37.56 | $15.95 | 114,355 |
| 2016-04-13 | $37.21 | $37.62 | $36.80 | $37.50 | $15.92 | 155,321 |
| 2016-04-12 | $36.80 | $37.36 | $36.51 | $36.84 | $15.64 | 93,486 |
| 2016-04-11 | $36.51 | $37.20 | $36.51 | $36.78 | $15.62 | 209,560 |
| 2016-04-08 | $36.07 | $36.47 | $35.74 | $36.35 | $15.44 | 95,795 |
| 2016-04-07 | $35.80 | $36.15 | $35.62 | $35.78 | $15.19 | 154,841 |
| 2016-04-06 | $35.38 | $36.05 | $35.33 | $35.97 | $15.27 | 131,379 |
| 2016-04-05 | $35.29 | $35.65 | $35.14 | $35.34 | $15.01 | 96,172 |
| 2016-04-04 | $36.18 | $36.45 | $35.24 | $35.54 | $15.09 | 167,081 |
| 2016-04-01 | $36.36 | $36.67 | $36.00 | $36.23 | $15.38 | 124,264 |
| 2016-03-31 | $36.25 | $36.83 | $36.16 | $36.68 | $15.58 | 134,973 |
| 2016-03-30 | $36.04 | $36.43 | $35.85 | $36.30 | $15.41 | 108,385 |
| 2016-03-29 | $34.88 | $35.95 | $34.69 | $35.94 | $15.26 | 264,392 |
| 2016-03-28 | $34.96 | $35.11 | $34.62 | $34.85 | $14.80 | 137,447 |
| 2016-03-24 | $34.61 | $34.86 | $34.17 | $34.81 | $14.78 | 239,534 |
| 2016-03-23 | $35.81 | $35.93 | $34.69 | $34.72 | $14.74 | 161,944 |
| 2016-03-22 | $35.92 | $36.16 | $35.63 | $35.78 | $15.19 | 146,320 |
| 2016-03-21 | $37.25 | $37.25 | $35.99 | $36.35 | $15.44 | 241,840 |
| 2016-03-18 | $37.20 | $37.83 | $37.08 | $37.43 | $15.89 | 340,845 |
| 2016-03-17 | $36.52 | $37.14 | $36.20 | $36.99 | $15.71 | 122,365 |
| 2016-03-16 | $35.04 | $36.53 | $35.04 | $36.48 | $15.49 | 193,807 |
| 2016-03-15 | $35.63 | $35.63 | $34.87 | $35.18 | $14.94 | 145,892 |
| 2016-03-14 | $36.30 | $36.30 | $35.72 | $35.88 | $15.24 | 108,801 |
| 2016-03-11 | $35.91 | $36.40 | $35.77 | $36.34 | $15.43 | 153,976 |
| 2016-03-10 | $35.65 | $35.91 | $35.27 | $35.63 | $15.13 | 247,912 |
| 2016-03-09 | $35.19 | $35.64 | $35.17 | $35.62 | $15.13 | 202,620 |
| 2016-03-08 | $35.01 | $35.63 | $35.01 | $35.13 | $14.92 | 236,879 |
| 2016-03-07 | $34.67 | $35.30 | $34.67 | $35.16 | $14.93 | 206,859 |
| 2016-03-04 | $34.54 | $35.00 | $34.32 | $34.84 | $14.79 | 160,784 |
| 2016-03-03 | $34.29 | $34.70 | $34.23 | $34.49 | $14.65 | 236,890 |
| 2016-03-02 | $34.09 | $34.44 | $33.72 | $34.34 | $14.58 | 197,579 |
| 2016-03-01 | $33.66 | $34.17 | $33.41 | $34.16 | $14.51 | 287,123 |
| 2016-02-29 | $33.29 | $33.78 | $33.26 | $33.52 | $14.23 | 246,134 |
| 2016-02-26 | $33.23 | $33.67 | $32.60 | $33.29 | $14.14 | 207,966 |
| 2016-02-25 | $33.21 | $33.72 | $33.10 | $33.44 | $14.20 | 158,999 |
| 2016-02-24 | $32.60 | $33.15 | $32.38 | $33.09 | $14.05 | 219,981 |
| 2016-02-23 | $32.77 | $33.07 | $32.47 | $32.98 | $14.00 | 245,062 |
| 2016-02-22 | $32.62 | $33.19 | $32.41 | $32.87 | $13.96 | 216,040 |
| 2016-02-19 | $32.19 | $32.48 | $31.83 | $32.36 | $13.74 | 133,568 |
| 2016-02-18 | $32.36 | $32.36 | $31.90 | $32.27 | $13.70 | 157,944 |
| 2016-02-17 | $32.02 | $32.48 | $32.02 | $32.25 | $13.69 | 197,205 |
| 2016-02-16 | $31.51 | $31.99 | $31.27 | $31.87 | $13.53 | 206,367 |
| 2016-02-12 | $30.64 | $31.27 | $30.17 | $31.17 | $13.24 | 244,678 |
| 2016-02-11 | $30.07 | $30.74 | $29.73 | $30.37 | $12.90 | 195,903 |
| 2016-02-10 | $29.83 | $30.93 | $29.79 | $30.59 | $12.99 | 263,193 |
| 2016-02-09 | $29.46 | $30.02 | $29.33 | $29.69 | $12.61 | 210,251 |
| 2016-02-08 | $29.39 | $29.93 | $29.06 | $29.79 | $12.65 | 367,638 |
| 2016-02-05 | $29.83 | $30.04 | $29.52 | $29.59 | $12.57 | 413,593 |
| 2016-02-04 | $29.69 | $30.29 | $29.43 | $29.94 | $12.71 | 283,661 |
| 2016-02-03 | $29.56 | $29.74 | $28.82 | $29.50 | $12.50 | 765,089 |
| 2016-02-02 | $30.10 | $30.10 | $29.27 | $29.30 | $12.42 | 414,594 |
| 2016-02-01 | $30.15 | $30.87 | $29.98 | $30.44 | $12.90 | 254,479 |
| 2016-01-29 | $30.23 | $30.67 | $29.88 | $30.30 | $12.84 | 455,414 |
| 2016-01-28 | $30.62 | $30.90 | $29.73 | $30.00 | $12.71 | 188,221 |
| 2016-01-27 | $30.73 | $30.93 | $30.11 | $30.33 | $12.85 | 136,008 |
| 2016-01-26 | $30.46 | $31.21 | $30.32 | $30.88 | $13.09 | 149,555 |
| 2016-01-25 | $31.18 | $31.46 | $30.16 | $30.25 | $12.82 | 133,651 |
| 2016-01-22 | $30.77 | $31.54 | $30.64 | $31.39 | $13.30 | 212,439 |
| 2016-01-21 | $30.39 | $30.90 | $30.15 | $30.42 | $12.89 | 244,503 |
| 2016-01-20 | $29.91 | $30.81 | $29.23 | $30.38 | $12.87 | 267,643 |
| 2016-01-19 | $30.79 | $30.98 | $30.05 | $30.31 | $12.85 | 170,714 |
| 2016-01-15 | $30.40 | $30.82 | $30.18 | $30.54 | $12.94 | 218,094 |
| 2016-01-14 | $30.63 | $31.64 | $30.08 | $31.15 | $13.20 | 314,954 |
| 2016-01-13 | $31.30 | $31.50 | $29.78 | $30.57 | $12.96 | 318,701 |
| 2016-01-12 | $32.72 | $32.95 | $31.05 | $31.35 | $13.29 | 396,863 |
| 2016-01-11 | $32.92 | $32.96 | $31.85 | $32.49 | $13.77 | 279,907 |
| 2016-01-08 | $33.32 | $33.56 | $32.40 | $32.80 | $13.90 | 315,633 |
| 2016-01-07 | $33.48 | $33.84 | $33.14 | $33.25 | $14.09 | 211,661 |
| 2016-01-06 | $34.33 | $34.74 | $33.46 | $33.77 | $14.31 | 187,598 |
| 2016-01-05 | $34.49 | $34.93 | $34.30 | $34.79 | $14.74 | 129,647 |
| 2016-01-04 | $34.69 | $35.03 | $34.27 | $34.48 | $14.61 | 229,712 |
| 2015-12-31 | $35.28 | $35.87 | $34.95 | $35.31 | $14.96 | 190,912 |
| 2015-12-30 | $35.85 | $35.92 | $35.27 | $35.39 | $15.00 | 132,382 |
| 2015-12-29 | $36.04 | $36.27 | $35.46 | $35.82 | $15.18 | 112,388 |
| 2015-12-28 | $36.01 | $36.13 | $35.43 | $35.85 | $15.19 | 146,796 |
| 2015-12-24 | $35.75 | $36.37 | $35.62 | $36.09 | $15.29 | 56,472 |
| 2015-12-23 | $35.63 | $36.01 | $35.31 | $35.82 | $15.18 | 190,361 |
| 2015-12-22 | $35.42 | $35.74 | $35.10 | $35.48 | $15.04 | 125,360 |
| 2015-12-21 | $35.69 | $36.01 | $35.21 | $35.33 | $14.97 | 166,047 |
| 2015-12-18 | $36.03 | $36.15 | $35.47 | $35.51 | $15.05 | 569,769 |
| 2015-12-17 | $36.85 | $37.18 | $36.10 | $36.15 | $15.32 | 102,586 |
| 2015-12-16 | $36.21 | $36.92 | $35.78 | $36.79 | $15.59 | 144,849 |
| 2015-12-15 | $35.19 | $36.06 | $35.19 | $35.96 | $15.24 | 148,632 |
| 2015-12-14 | $34.87 | $35.34 | $34.71 | $34.97 | $14.82 | 205,194 |
| 2015-12-11 | $34.50 | $35.08 | $34.34 | $34.81 | $14.75 | 191,122 |
| 2015-12-10 | $35.42 | $35.96 | $34.76 | $35.15 | $14.90 | 185,038 |
| 2015-12-09 | $36.34 | $36.98 | $35.25 | $35.46 | $15.03 | 249,660 |
| 2015-12-08 | $37.41 | $37.84 | $36.36 | $36.38 | $15.42 | 207,229 |
| 2015-12-07 | $38.06 | $38.36 | $37.35 | $37.61 | $15.94 | 156,765 |
| 2015-12-04 | $37.99 | $38.40 | $37.55 | $38.05 | $16.13 | 122,298 |
| 2015-12-03 | $38.57 | $38.92 | $37.82 | $37.97 | $16.09 | 208,536 |
| 2015-12-02 | $38.62 | $38.68 | $38.26 | $38.57 | $16.35 | 173,487 |
| 2015-12-01 | $37.99 | $38.75 | $37.76 | $38.68 | $16.39 | 111,605 |
| 2015-11-30 | $37.74 | $38.07 | $37.59 | $37.91 | $16.07 | 132,581 |
| 2015-11-27 | $37.04 | $37.90 | $36.60 | $37.60 | $15.93 | 52,477 |
| 2015-11-25 | $37.34 | $37.42 | $36.78 | $37.09 | $15.72 | 117,689 |
| 2015-11-24 | $36.66 | $37.45 | $36.23 | $37.39 | $15.85 | 100,141 |
| 2015-11-23 | $36.87 | $37.13 | $36.68 | $36.85 | $15.62 | 79,152 |
| 2015-11-20 | $37.04 | $37.49 | $36.84 | $36.98 | $15.67 | 97,568 |
| 2015-11-19 | $36.89 | $37.14 | $36.62 | $36.79 | $15.59 | 77,168 |
| 2015-11-18 | $36.28 | $36.96 | $36.11 | $36.85 | $15.62 | 107,773 |
| 2015-11-17 | $35.98 | $36.46 | $35.76 | $36.14 | $15.32 | 296,644 |
| 2015-11-16 | $35.95 | $36.14 | $35.66 | $36.06 | $15.28 | 120,252 |
| 2015-11-13 | $36.24 | $36.62 | $35.89 | $35.94 | $15.23 | 111,087 |
| 2015-11-12 | $37.10 | $37.45 | $36.51 | $36.58 | $15.50 | 130,241 |
| 2015-11-11 | $37.70 | $37.86 | $37.29 | $37.50 | $15.89 | 46,161 |
| 2015-11-10 | $37.04 | $38.00 | $36.90 | $37.61 | $15.94 | 212,088 |
| 2015-11-09 | $37.90 | $38.06 | $36.89 | $37.11 | $15.73 | 224,526 |
| 2015-11-06 | $37.00 | $38.40 | $35.22 | $38.08 | $16.14 | 329,925 |
| 2015-11-05 | $38.16 | $38.78 | $37.90 | $38.61 | $16.36 | 87,687 |
| 2015-11-04 | $38.73 | $38.83 | $37.88 | $38.18 | $16.16 | 132,646 |
| 2015-11-03 | $38.68 | $39.00 | $38.16 | $38.64 | $16.35 | 126,754 |
| 2015-11-02 | $37.98 | $38.96 | $37.59 | $38.89 | $16.46 | 127,302 |
| 2015-10-30 | $38.23 | $38.30 | $37.58 | $37.74 | $15.97 | 116,440 |
| 2015-10-29 | $38.17 | $38.48 | $37.57 | $38.44 | $16.27 | 109,752 |
| 2015-10-28 | $36.65 | $38.43 | $36.43 | $38.33 | $16.22 | 174,653 |
| 2015-10-27 | $37.24 | $37.24 | $36.31 | $36.58 | $15.48 | 148,991 |
| 2015-10-26 | $37.59 | $37.72 | $36.89 | $37.42 | $15.83 | 118,491 |
| 2015-10-23 | $37.51 | $37.83 | $37.12 | $37.61 | $15.91 | 155,620 |
| 2015-10-22 | $36.87 | $37.74 | $36.82 | $37.39 | $15.82 | 129,805 |
| 2015-10-21 | $37.51 | $37.52 | $36.55 | $36.59 | $15.48 | 113,298 |
| 2015-10-20 | $37.02 | $37.47 | $36.92 | $37.38 | $15.82 | 79,904 |
| 2015-10-19 | $36.97 | $37.45 | $36.95 | $37.09 | $15.69 | 109,407 |
| 2015-10-16 | $37.25 | $37.27 | $36.70 | $37.17 | $15.73 | 93,693 |
| 2015-10-15 | $36.19 | $37.20 | $35.97 | $37.16 | $15.72 | 100,119 |
| 2015-10-14 | $36.44 | $36.72 | $36.02 | $36.15 | $15.30 | 72,901 |
| 2015-10-13 | $36.74 | $37.17 | $36.34 | $36.43 | $15.41 | 96,065 |
| 2015-10-12 | $36.90 | $36.99 | $36.69 | $36.92 | $15.62 | 82,955 |
| 2015-10-09 | $36.78 | $36.98 | $36.45 | $36.91 | $15.62 | 86,293 |
| 2015-10-08 | $35.89 | $36.75 | $35.66 | $36.70 | $15.53 | 122,371 |
| 2015-10-07 | $35.47 | $35.98 | $35.30 | $35.94 | $15.21 | 147,527 |
| 2015-10-06 | $35.60 | $35.89 | $35.27 | $35.37 | $14.97 | 91,521 |
| 2015-10-05 | $34.91 | $35.75 | $34.91 | $35.68 | $15.10 | 121,022 |
| 2015-10-02 | $34.29 | $34.81 | $33.87 | $34.71 | $14.69 | 125,478 |
| 2015-10-01 | $34.41 | $34.88 | $34.07 | $34.39 | $14.55 | 157,761 |
| 2015-09-30 | $34.64 | $34.82 | $33.98 | $34.33 | $14.53 | 204,513 |
| 2015-09-29 | $34.00 | $34.75 | $34.00 | $34.38 | $14.55 | 163,899 |
| 2015-09-28 | $34.75 | $34.75 | $33.99 | $34.03 | $14.40 | 128,699 |
| 2015-09-25 | $35.27 | $35.52 | $34.83 | $34.83 | $14.74 | 172,955 |
| 2015-09-24 | $35.26 | $35.36 | $34.64 | $35.11 | $14.86 | 163,050 |
| 2015-09-23 | $35.45 | $35.70 | $35.20 | $35.40 | $14.98 | 163,551 |
| 2015-09-22 | $35.15 | $35.58 | $34.80 | $35.41 | $14.98 | 180,596 |
| 2015-09-21 | $34.67 | $35.54 | $34.60 | $35.41 | $14.98 | 168,904 |
| 2015-09-18 | $34.73 | $35.16 | $34.47 | $34.61 | $14.64 | 400,726 |
| 2015-09-17 | $35.31 | $35.66 | $34.89 | $35.08 | $14.84 | 159,040 |
| 2015-09-16 | $34.77 | $35.36 | $34.73 | $35.27 | $14.92 | 114,958 |
| 2015-09-15 | $34.93 | $34.99 | $34.46 | $34.82 | $14.73 | 136,275 |
| 2015-09-14 | $35.50 | $35.50 | $34.77 | $34.96 | $14.79 | 106,049 |
| 2015-09-11 | $35.06 | $35.76 | $34.65 | $35.49 | $15.02 | 253,598 |
| 2015-09-10 | $34.50 | $35.20 | $34.27 | $34.69 | $14.68 | 170,236 |
| 2015-09-09 | $35.06 | $35.20 | $34.33 | $34.51 | $14.60 | 165,972 |
| 2015-09-08 | $34.54 | $34.91 | $34.44 | $34.90 | $14.77 | 175,865 |