Apple Hospitality REIT Inc (APLE) Exchange: NYSE
Data as of May 2, 2025
$11.89 ($-0.03) -0.25%
Apple Hospitality REIT Inc - Daily Information
Click for more stock information on Apple Hospitality REIT Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.83 |
| Previous Close | $11.89 |
| High | $11.90 |
| Low | $11.76 |
| Adjusted Open | $11.83 |
| Previous Adjusted Close | $11.89 |
| Adjusted High | $11.90 |
| Adjusted Low | $11.76 |
About Apple Hospitality REIT Inc (APLE)
Apple Hospitality REIT, Inc. is a publicly traded real estate investment trust (“REIT”) that owns one of the largest and most diverse portfolios of upscale, rooms-focused hotels in the United States. Apple Hospitality’s portfolio consists of 219 hotels with more than 28,700 guest rooms located in 86 markets throughout 36 states. Concentrated with industry-leading brands, the Company’s portfolio consists of 94 Marriott-branded hotels, 119 Hilton-branded hotels, four Hyatt-branded hotels and two independent hotels.
Invest in Apple Hospitality REIT Inc (APLE)
Historical Stock Data for Apple Hospitality REIT Inc (APLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.83 | $11.90 | $11.76 | $11.89 | $11.89 | 1,818,729 |
| 2025-04-24 | $11.76 | $12.00 | $11.71 | $11.92 | $11.92 | 2,292,682 |
| 2025-04-23 | $12.30 | $12.42 | $11.76 | $11.78 | $11.78 | 2,187,962 |
| 2025-04-22 | $11.89 | $11.99 | $11.66 | $11.83 | $11.83 | 2,191,986 |
| 2025-04-21 | $11.69 | $11.83 | $11.54 | $11.81 | $11.81 | 2,643,832 |
| 2025-04-17 | $11.53 | $11.91 | $11.53 | $11.88 | $11.88 | 2,900,778 |
| 2025-04-16 | $11.42 | $11.70 | $11.42 | $11.52 | $11.52 | 2,722,666 |
| 2025-04-15 | $11.46 | $11.66 | $11.44 | $11.50 | $11.50 | 2,006,974 |
| 2025-04-14 | $11.67 | $11.70 | $11.20 | $11.50 | $11.50 | 2,028,341 |
| 2025-04-11 | $11.22 | $11.57 | $11.03 | $11.47 | $11.47 | 2,632,925 |
| 2025-04-10 | $11.81 | $11.98 | $11.04 | $11.30 | $11.30 | 4,917,283 |
| 2025-04-09 | $10.48 | $12.27 | $10.44 | $12.19 | $12.19 | 7,276,939 |
| 2025-04-08 | $11.48 | $11.53 | $10.53 | $10.66 | $10.66 | 4,662,319 |
| 2025-04-07 | $11.16 | $11.67 | $10.69 | $11.09 | $11.09 | 6,320,936 |
| 2025-04-04 | $11.47 | $11.67 | $11.11 | $11.51 | $11.51 | 4,300,666 |
| 2025-04-03 | $12.70 | $12.70 | $11.59 | $11.70 | $11.70 | 6,584,641 |
| 2025-04-02 | $12.75 | $13.06 | $12.75 | $12.90 | $12.90 | 4,535,858 |
| 2025-04-01 | $12.87 | $13.05 | $12.78 | $12.92 | $12.92 | 2,257,032 |
| 2025-03-31 | $12.72 | $12.94 | $12.65 | $12.91 | $12.91 | 2,636,077 |
| 2025-03-28 | $13.03 | $13.03 | $12.76 | $12.87 | $12.87 | 1,975,390 |
| 2025-03-27 | $13.16 | $13.17 | $12.93 | $12.99 | $12.99 | 1,869,816 |
| 2025-03-26 | $13.27 | $13.45 | $13.14 | $13.19 | $13.19 | 2,041,363 |
| 2025-03-25 | $13.49 | $13.49 | $13.13 | $13.22 | $13.22 | 2,062,016 |
| 2025-03-24 | $13.43 | $13.55 | $13.26 | $13.38 | $13.38 | 2,142,309 |
| 2025-03-21 | $13.36 | $13.36 | $13.01 | $13.33 | $13.33 | 4,400,350 |
| 2025-03-20 | $13.49 | $13.69 | $13.46 | $13.51 | $13.51 | 1,772,706 |
| 2025-03-19 | $13.48 | $13.71 | $13.47 | $13.60 | $13.60 | 1,780,778 |
| 2025-03-18 | $13.69 | $13.69 | $13.41 | $13.44 | $13.44 | 2,430,573 |
| 2025-03-17 | $13.54 | $13.84 | $13.54 | $13.77 | $13.77 | 2,210,799 |
| 2025-03-14 | $13.27 | $13.55 | $13.22 | $13.53 | $13.53 | 2,128,639 |
| 2025-03-13 | $13.69 | $13.80 | $13.11 | $13.15 | $13.15 | 3,461,076 |
| 2025-03-12 | $13.80 | $13.84 | $13.46 | $13.64 | $13.64 | 3,182,373 |
| 2025-03-11 | $14.28 | $14.32 | $13.68 | $13.70 | $13.70 | 5,921,176 |
| 2025-03-10 | $14.60 | $14.71 | $14.10 | $14.18 | $14.18 | 3,719,897 |
| 2025-03-07 | $14.36 | $14.68 | $14.34 | $14.67 | $14.67 | 2,781,920 |
| 2025-03-06 | $14.44 | $14.58 | $14.35 | $14.36 | $14.36 | 3,141,198 |
| 2025-03-05 | $14.49 | $14.68 | $14.43 | $14.55 | $14.55 | 3,346,765 |
| 2025-03-04 | $14.50 | $14.64 | $14.33 | $14.50 | $14.50 | 3,901,318 |
| 2025-03-03 | $14.78 | $14.96 | $14.54 | $14.57 | $14.57 | 2,490,242 |
| 2025-02-28 | $14.54 | $14.93 | $14.54 | $14.81 | $14.81 | 3,529,484 |
| 2025-02-27 | $14.54 | $14.73 | $14.50 | $14.56 | $14.48 | 1,657,055 |
| 2025-02-26 | $14.40 | $14.67 | $14.34 | $14.47 | $14.39 | 2,914,833 |
| 2025-02-25 | $14.64 | $14.66 | $14.23 | $14.39 | $14.31 | 2,952,515 |
| 2025-02-24 | $14.90 | $14.91 | $14.55 | $14.62 | $14.54 | 3,822,255 |
| 2025-02-21 | $15.43 | $15.43 | $14.71 | $14.76 | $14.68 | 2,762,276 |
| 2025-02-20 | $15.26 | $15.30 | $14.98 | $15.27 | $15.19 | 3,064,694 |
| 2025-02-19 | $15.25 | $15.44 | $15.21 | $15.36 | $15.28 | 1,529,235 |
| 2025-02-18 | $15.20 | $15.39 | $15.16 | $15.38 | $15.30 | 3,149,875 |
| 2025-02-14 | $15.35 | $15.45 | $15.22 | $15.23 | $15.15 | 1,459,058 |
| 2025-02-13 | $15.28 | $15.41 | $15.19 | $15.31 | $15.23 | 1,359,904 |
| 2025-02-12 | $15.09 | $15.28 | $15.04 | $15.24 | $15.16 | 1,241,835 |
| 2025-02-11 | $15.21 | $15.37 | $15.09 | $15.30 | $15.22 | 1,299,282 |
| 2025-02-10 | $15.65 | $15.65 | $15.23 | $15.32 | $15.24 | 2,071,667 |
| 2025-02-07 | $15.81 | $15.86 | $15.60 | $15.67 | $15.59 | 1,831,550 |
| 2025-02-06 | $15.48 | $15.85 | $15.48 | $15.85 | $15.76 | 1,607,497 |
| 2025-02-05 | $15.43 | $15.49 | $15.35 | $15.44 | $15.36 | 1,524,145 |
| 2025-02-04 | $15.33 | $15.48 | $15.23 | $15.39 | $15.31 | 918,135 |
| 2025-02-03 | $15.23 | $15.47 | $15.06 | $15.34 | $15.26 | 1,769,138 |
| 2025-01-31 | $15.49 | $15.59 | $15.35 | $15.44 | $15.44 | 1,413,058 |
| 2025-01-30 | $15.55 | $15.68 | $15.42 | $15.52 | $15.52 | 1,412,293 |
| 2025-01-29 | $15.67 | $15.76 | $15.35 | $15.39 | $15.39 | 1,829,523 |
| 2025-01-28 | $15.57 | $16.02 | $15.57 | $15.70 | $15.70 | 2,205,155 |
| 2025-01-27 | $15.40 | $15.79 | $15.35 | $15.59 | $15.59 | 2,436,506 |
| 2025-01-24 | $15.25 | $15.37 | $15.13 | $15.16 | $15.16 | 1,204,872 |
| 2025-01-23 | $15.11 | $15.27 | $15.11 | $15.26 | $15.26 | 1,362,180 |
| 2025-01-22 | $15.15 | $15.25 | $15.07 | $15.18 | $15.18 | 1,554,499 |
| 2025-01-21 | $15.15 | $15.30 | $15.11 | $15.27 | $15.27 | 1,383,333 |
| 2025-01-17 | $15.21 | $15.28 | $15.03 | $15.04 | $15.04 | 1,578,899 |
| 2025-01-16 | $15.19 | $15.25 | $15.07 | $15.09 | $15.09 | 1,743,085 |
| 2025-01-15 | $15.18 | $15.30 | $15.12 | $15.16 | $15.16 | 2,153,053 |
| 2025-01-14 | $14.62 | $14.84 | $14.62 | $14.84 | $14.84 | 1,186,369 |
| 2025-01-13 | $14.52 | $14.65 | $14.49 | $14.61 | $14.61 | 981,008 |
| 2025-01-10 | $14.32 | $14.71 | $14.23 | $14.58 | $14.58 | 1,430,119 |
| 2025-01-08 | $14.53 | $14.65 | $14.45 | $14.55 | $14.55 | 2,031,177 |
| 2025-01-07 | $14.87 | $14.91 | $14.51 | $14.62 | $14.62 | 3,178,437 |
| 2025-01-06 | $15.11 | $15.17 | $14.77 | $14.83 | $14.83 | 3,111,608 |
| 2025-01-03 | $15.10 | $15.20 | $14.97 | $15.16 | $15.16 | 1,309,786 |
| 2025-01-02 | $15.38 | $15.42 | $15.04 | $15.14 | $15.14 | 1,154,905 |
| 2024-12-31 | $15.43 | $15.51 | $15.29 | $15.35 | $15.35 | 1,210,489 |
| 2024-12-30 | $15.38 | $15.48 | $15.19 | $15.43 | $15.30 | 1,188,383 |
| 2024-12-27 | $15.60 | $15.81 | $15.42 | $15.44 | $15.44 | 1,217,036 |
| 2024-12-26 | $15.60 | $15.80 | $15.57 | $15.76 | $15.76 | 1,570,563 |
| 2024-12-24 | $15.59 | $15.71 | $15.52 | $15.71 | $15.71 | 422,755 |
| 2024-12-23 | $15.60 | $15.71 | $15.49 | $15.61 | $15.61 | 865,101 |
| 2024-12-20 | $15.16 | $15.76 | $15.16 | $15.61 | $15.61 | 5,723,452 |
| 2024-12-19 | $15.37 | $15.56 | $15.26 | $15.34 | $15.34 | 1,688,907 |
| 2024-12-18 | $16.03 | $16.09 | $15.18 | $15.25 | $15.25 | 1,651,478 |
| 2024-12-17 | $16.08 | $16.25 | $15.92 | $16.02 | $16.02 | 1,336,533 |
| 2024-12-16 | $15.96 | $16.29 | $15.95 | $16.19 | $16.19 | 1,184,465 |
| 2024-12-13 | $16.04 | $16.07 | $15.89 | $16.05 | $16.05 | 1,532,091 |
| 2024-12-12 | $16.18 | $16.28 | $16.09 | $16.10 | $16.10 | 1,414,562 |
| 2024-12-11 | $16.31 | $16.44 | $16.18 | $16.24 | $16.24 | 2,385,786 |
| 2024-12-10 | $16.21 | $16.37 | $16.04 | $16.26 | $16.26 | 2,216,476 |
| 2024-12-09 | $16.23 | $16.30 | $16.12 | $16.17 | $16.17 | 1,132,646 |
| 2024-12-06 | $16.08 | $16.13 | $15.99 | $16.05 | $16.05 | 1,134,256 |
| 2024-12-05 | $16.10 | $16.18 | $15.95 | $15.97 | $15.97 | 2,177,479 |
| 2024-12-04 | $16.19 | $16.30 | $15.97 | $16.09 | $16.09 | 2,162,294 |
| 2024-12-03 | $16.23 | $16.43 | $16.18 | $16.22 | $16.22 | 2,011,683 |
| 2024-12-02 | $16.17 | $16.21 | $15.94 | $16.11 | $16.11 | 1,740,908 |
| 2024-11-29 | $16.13 | $16.28 | $16.09 | $16.11 | $16.11 | 1,021,888 |
| 2024-11-27 | $16.27 | $16.33 | $16.14 | $16.20 | $16.12 | 2,012,950 |
| 2024-11-26 | $16.21 | $16.28 | $16.07 | $16.17 | $16.09 | 1,602,174 |
| 2024-11-25 | $16.17 | $16.50 | $16.17 | $16.32 | $16.24 | 1,955,631 |
| 2024-11-22 | $15.80 | $16.17 | $15.77 | $16.11 | $16.03 | 1,923,326 |
| 2024-11-21 | $15.46 | $15.79 | $15.42 | $15.74 | $15.66 | 1,060,601 |
| 2024-11-20 | $15.38 | $15.58 | $15.30 | $15.37 | $15.29 | 1,477,320 |
| 2024-11-19 | $15.39 | $15.49 | $15.31 | $15.44 | $15.36 | 1,226,271 |
| 2024-11-18 | $15.58 | $15.60 | $15.40 | $15.52 | $15.44 | 1,265,391 |
| 2024-11-15 | $15.75 | $15.84 | $15.46 | $15.50 | $15.42 | 1,153,587 |
| 2024-11-14 | $15.94 | $16.05 | $15.59 | $15.59 | $15.51 | 1,824,507 |
| 2024-11-13 | $15.93 | $16.03 | $15.82 | $15.89 | $15.81 | 1,468,886 |
| 2024-11-12 | $15.91 | $16.07 | $15.81 | $15.90 | $15.82 | 1,995,043 |
| 2024-11-11 | $15.98 | $16.24 | $15.86 | $15.99 | $15.91 | 2,364,734 |
| 2024-11-08 | $15.65 | $15.98 | $15.55 | $15.93 | $15.85 | 2,359,797 |
| 2024-11-07 | $15.70 | $15.89 | $15.60 | $15.61 | $15.53 | 1,834,334 |
| 2024-11-06 | $15.39 | $15.83 | $15.30 | $15.74 | $15.66 | 4,418,013 |
| 2024-11-05 | $14.59 | $14.94 | $14.37 | $14.76 | $14.69 | 2,121,640 |
| 2024-11-04 | $14.68 | $14.85 | $14.63 | $14.73 | $14.66 | 1,726,971 |
| 2024-11-01 | $14.80 | $14.95 | $14.67 | $14.68 | $14.61 | 1,232,329 |
| 2024-10-31 | $15.19 | $15.19 | $14.76 | $14.77 | $14.70 | 1,931,781 |
| 2024-10-30 | $15.14 | $15.38 | $15.13 | $15.25 | $15.09 | 1,960,532 |
| 2024-10-29 | $15.04 | $15.21 | $14.97 | $15.18 | $15.02 | 1,633,467 |
| 2024-10-28 | $15.00 | $15.17 | $14.99 | $15.10 | $14.94 | 1,290,433 |
| 2024-10-25 | $15.01 | $15.08 | $14.87 | $14.89 | $14.89 | 1,068,921 |
| 2024-10-24 | $14.74 | $14.94 | $14.68 | $14.93 | $14.93 | 1,039,814 |
| 2024-10-23 | $14.80 | $14.83 | $14.60 | $14.69 | $14.69 | 1,445,956 |
| 2024-10-22 | $14.98 | $15.02 | $14.87 | $14.89 | $14.89 | 1,722,420 |
| 2024-10-21 | $14.98 | $15.02 | $14.86 | $14.99 | $14.99 | 1,528,111 |
| 2024-10-18 | $15.26 | $15.27 | $14.96 | $15.00 | $15.00 | 1,131,235 |
| 2024-10-17 | $15.23 | $15.25 | $15.10 | $15.23 | $15.23 | 1,321,567 |
| 2024-10-16 | $15.05 | $15.28 | $15.03 | $15.24 | $15.24 | 1,368,261 |
| 2024-10-15 | $14.97 | $15.22 | $14.95 | $15.01 | $15.01 | 1,650,215 |
| 2024-10-14 | $15.15 | $15.15 | $14.97 | $14.99 | $14.99 | 1,416,326 |
| 2024-10-11 | $15.06 | $15.26 | $15.00 | $15.19 | $15.19 | 2,777,101 |
| 2024-10-10 | $15.00 | $15.14 | $14.96 | $15.06 | $15.06 | 2,792,238 |
| 2024-10-09 | $15.17 | $15.25 | $15.05 | $15.10 | $15.10 | 1,874,430 |
| 2024-10-08 | $15.15 | $15.23 | $14.76 | $15.17 | $15.17 | 2,361,995 |
| 2024-10-07 | $15.12 | $15.23 | $15.06 | $15.10 | $15.10 | 2,376,355 |
| 2024-10-04 | $14.88 | $15.21 | $14.85 | $15.20 | $15.20 | 1,507,985 |
| 2024-10-03 | $14.72 | $14.72 | $14.47 | $14.68 | $14.68 | 1,136,117 |
| 2024-10-02 | $14.73 | $14.96 | $14.71 | $14.80 | $14.80 | 1,521,057 |
| 2024-10-01 | $14.84 | $14.90 | $14.64 | $14.80 | $14.80 | 1,296,371 |
| 2024-09-30 | $15.00 | $15.04 | $14.70 | $14.85 | $14.85 | 1,799,916 |
| 2024-09-27 | $15.24 | $15.32 | $15.03 | $15.14 | $15.06 | 1,523,059 |
| 2024-09-26 | $15.09 | $15.19 | $14.99 | $15.09 | $15.01 | 1,570,735 |
| 2024-09-25 | $15.26 | $15.30 | $14.95 | $14.98 | $14.90 | 1,325,505 |
| 2024-09-24 | $15.20 | $15.32 | $15.14 | $15.25 | $15.17 | 1,780,239 |
| 2024-09-23 | $15.35 | $15.41 | $15.15 | $15.20 | $15.12 | 1,546,630 |
| 2024-09-20 | $15.08 | $15.45 | $15.01 | $15.35 | $15.27 | 5,585,420 |
| 2024-09-19 | $14.71 | $15.20 | $14.64 | $15.18 | $15.10 | 2,414,125 |
| 2024-09-18 | $14.41 | $14.69 | $14.33 | $14.46 | $14.38 | 1,892,944 |
| 2024-09-17 | $14.43 | $14.58 | $14.34 | $14.38 | $14.30 | 2,065,952 |
| 2024-09-16 | $14.34 | $14.44 | $14.26 | $14.34 | $14.34 | 1,762,544 |
| 2024-09-13 | $14.26 | $14.30 | $14.15 | $14.28 | $14.28 | 1,518,921 |
| 2024-09-12 | $14.11 | $14.18 | $13.96 | $14.17 | $14.17 | 1,269,015 |
| 2024-09-11 | $13.91 | $14.06 | $13.80 | $14.04 | $14.04 | 1,735,450 |
| 2024-09-10 | $14.07 | $14.12 | $13.89 | $14.02 | $14.02 | 2,835,182 |
| 2024-09-09 | $13.95 | $14.20 | $13.81 | $14.07 | $14.07 | 3,652,420 |
| 2024-09-06 | $13.92 | $14.12 | $13.85 | $13.96 | $13.96 | 3,162,253 |
| 2024-09-05 | $14.09 | $14.16 | $13.91 | $13.93 | $13.93 | 2,392,675 |
| 2024-09-04 | $14.26 | $14.44 | $14.08 | $14.08 | $14.08 | 1,349,346 |
| 2024-09-03 | $14.34 | $14.40 | $14.21 | $14.26 | $14.26 | 2,504,252 |
| 2024-08-30 | $14.33 | $14.45 | $14.23 | $14.44 | $14.44 | 2,386,796 |
| 2024-08-29 | $14.38 | $14.50 | $14.29 | $14.33 | $14.25 | 1,985,003 |
| 2024-08-28 | $14.24 | $14.39 | $14.23 | $14.26 | $14.18 | 1,537,568 |
| 2024-08-27 | $14.36 | $14.50 | $14.28 | $14.30 | $14.22 | 1,196,233 |
| 2024-08-26 | $14.60 | $14.67 | $14.41 | $14.42 | $14.34 | 1,657,244 |
| 2024-08-23 | $14.37 | $14.62 | $14.30 | $14.50 | $14.42 | 1,538,909 |
| 2024-08-22 | $14.24 | $14.35 | $14.12 | $14.27 | $14.19 | 2,066,882 |
| 2024-08-21 | $14.20 | $14.29 | $14.07 | $14.27 | $14.19 | 1,454,360 |
| 2024-08-20 | $14.35 | $14.35 | $14.09 | $14.09 | $14.01 | 1,897,497 |
| 2024-08-19 | $14.25 | $14.42 | $14.24 | $14.38 | $14.30 | 1,395,508 |
| 2024-08-16 | $14.24 | $14.37 | $14.21 | $14.26 | $14.26 | 2,159,750 |
| 2024-08-15 | $14.15 | $14.37 | $14.03 | $14.29 | $14.29 | 2,870,176 |
| 2024-08-14 | $13.85 | $14.02 | $13.85 | $13.92 | $13.92 | 1,983,975 |
| 2024-08-13 | $13.79 | $13.88 | $13.60 | $13.84 | $13.84 | 2,026,855 |
| 2024-08-12 | $14.10 | $14.13 | $13.68 | $13.70 | $13.70 | 2,427,949 |
| 2024-08-09 | $13.99 | $14.09 | $13.89 | $14.05 | $14.05 | 2,472,916 |
| 2024-08-08 | $14.07 | $14.11 | $13.98 | $14.03 | $14.03 | 1,347,805 |
| 2024-08-07 | $14.13 | $14.16 | $13.85 | $14.00 | $14.00 | 2,338,341 |
| 2024-08-06 | $14.01 | $14.28 | $13.72 | $14.03 | $14.03 | 3,089,413 |
| 2024-08-05 | $13.97 | $14.34 | $13.93 | $13.96 | $13.96 | 4,699,110 |
| 2024-08-02 | $14.39 | $14.60 | $14.17 | $14.48 | $14.48 | 2,881,005 |
| 2024-08-01 | $14.84 | $14.92 | $14.48 | $14.61 | $14.61 | 2,435,909 |
| 2024-07-31 | $15.23 | $15.23 | $14.79 | $14.79 | $14.79 | 3,616,174 |
| 2024-07-30 | $15.04 | $15.27 | $15.03 | $15.21 | $15.13 | 2,756,124 |
| 2024-07-29 | $15.05 | $15.09 | $14.92 | $15.00 | $14.92 | 1,464,696 |
| 2024-07-26 | $14.83 | $15.05 | $14.72 | $14.99 | $14.91 | 1,712,282 |
| 2024-07-25 | $14.77 | $14.90 | $14.59 | $14.64 | $14.56 | 2,322,447 |
| 2024-07-24 | $15.28 | $15.36 | $14.78 | $14.81 | $14.73 | 2,519,924 |
| 2024-07-23 | $14.96 | $15.28 | $14.92 | $15.23 | $15.15 | 1,651,550 |
| 2024-07-22 | $14.98 | $15.06 | $14.76 | $15.02 | $14.94 | 1,741,683 |
| 2024-07-19 | $14.82 | $14.98 | $14.70 | $14.93 | $14.85 | 1,972,843 |
| 2024-07-18 | $15.22 | $15.45 | $14.82 | $14.86 | $14.78 | 1,662,952 |
| 2024-07-17 | $15.01 | $15.39 | $15.01 | $15.30 | $15.22 | 3,398,418 |
| 2024-07-16 | $14.87 | $15.08 | $14.75 | $15.06 | $14.98 | 2,338,299 |
| 2024-07-15 | $14.63 | $14.86 | $14.57 | $14.74 | $14.66 | 2,012,020 |
| 2024-07-12 | $14.43 | $14.58 | $14.32 | $14.55 | $14.55 | 2,235,584 |
| 2024-07-11 | $14.33 | $14.46 | $14.28 | $14.28 | $14.28 | 2,117,491 |
| 2024-07-10 | $14.06 | $14.19 | $14.00 | $14.16 | $14.16 | 2,023,716 |
| 2024-07-09 | $14.09 | $14.17 | $13.95 | $13.97 | $13.97 | 2,995,616 |
| 2024-07-08 | $14.30 | $14.32 | $14.10 | $14.13 | $14.13 | 1,344,887 |
| 2024-07-05 | $14.20 | $14.22 | $14.09 | $14.20 | $14.20 | 1,456,790 |
| 2024-07-03 | $14.34 | $14.36 | $14.20 | $14.21 | $14.21 | 659,631 |
| 2024-07-02 | $14.28 | $14.33 | $14.22 | $14.28 | $14.28 | 1,160,557 |
| 2024-07-01 | $14.55 | $14.56 | $14.25 | $14.28 | $14.28 | 1,634,192 |
| 2024-06-28 | $14.33 | $14.56 | $14.26 | $14.54 | $14.54 | 5,455,618 |
| 2024-06-27 | $14.25 | $14.35 | $14.17 | $14.35 | $14.35 | 1,473,623 |
| 2024-06-26 | $14.29 | $14.36 | $14.18 | $14.27 | $14.27 | 2,072,092 |
| 2024-06-25 | $14.54 | $14.57 | $14.36 | $14.36 | $14.36 | 1,296,072 |
| 2024-06-24 | $14.64 | $14.76 | $14.54 | $14.54 | $14.54 | 1,490,482 |
| 2024-06-21 | $14.57 | $14.69 | $14.48 | $14.59 | $14.59 | 4,969,767 |
| 2024-06-20 | $14.43 | $14.59 | $14.35 | $14.54 | $14.54 | 1,773,214 |
| 2024-06-18 | $14.67 | $14.76 | $14.46 | $14.49 | $14.49 | 1,740,407 |
| 2024-06-17 | $14.44 | $14.63 | $14.42 | $14.62 | $14.62 | 1,378,557 |
| 2024-06-14 | $14.57 | $14.61 | $14.39 | $14.44 | $14.44 | 1,710,194 |
| 2024-06-13 | $14.71 | $14.74 | $14.52 | $14.67 | $14.67 | 2,407,327 |
| 2024-06-12 | $14.62 | $14.91 | $14.60 | $14.69 | $14.69 | 4,442,050 |
| 2024-06-11 | $14.25 | $14.43 | $14.25 | $14.32 | $14.32 | 3,809,628 |
| 2024-06-10 | $14.06 | $14.37 | $13.96 | $14.30 | $14.30 | 2,243,362 |
| 2024-06-07 | $14.26 | $14.39 | $14.21 | $14.23 | $14.23 | 2,592,794 |
| 2024-06-06 | $14.30 | $14.46 | $14.23 | $14.40 | $14.40 | 1,684,999 |
| 2024-06-05 | $14.48 | $14.50 | $14.23 | $14.31 | $14.31 | 1,754,287 |
| 2024-06-04 | $14.53 | $14.66 | $14.41 | $14.45 | $14.45 | 1,849,518 |
| 2024-06-03 | $14.43 | $14.60 | $14.34 | $14.60 | $14.60 | 3,926,253 |
| 2024-05-31 | $14.18 | $14.47 | $14.13 | $14.44 | $14.44 | 4,154,210 |
| 2024-05-30 | $14.28 | $14.34 | $14.13 | $14.21 | $14.13 | 1,910,494 |
| 2024-05-29 | $14.23 | $14.25 | $14.08 | $14.17 | $14.09 | 3,010,206 |
| 2024-05-28 | $14.58 | $14.58 | $14.29 | $14.35 | $14.27 | 2,193,973 |
| 2024-05-24 | $14.45 | $14.65 | $14.43 | $14.47 | $14.39 | 2,344,145 |
| 2024-05-23 | $14.54 | $14.57 | $14.32 | $14.34 | $14.26 | 1,897,765 |
| 2024-05-22 | $14.66 | $14.78 | $14.54 | $14.56 | $14.48 | 1,422,842 |
| 2024-05-21 | $14.78 | $14.83 | $14.62 | $14.67 | $14.59 | 2,178,879 |
| 2024-05-20 | $14.61 | $14.93 | $14.61 | $14.79 | $14.71 | 2,774,094 |
| 2024-05-17 | $14.79 | $14.91 | $14.55 | $14.61 | $14.61 | 2,484,459 |
| 2024-05-16 | $14.67 | $14.76 | $14.60 | $14.72 | $14.72 | 2,636,033 |
| 2024-05-15 | $14.99 | $15.00 | $14.65 | $14.66 | $14.66 | 3,207,956 |
| 2024-05-14 | $15.04 | $15.08 | $14.74 | $14.79 | $14.79 | 4,115,323 |
| 2024-05-13 | $14.97 | $15.06 | $14.78 | $14.89 | $14.89 | 2,142,300 |
| 2024-05-10 | $14.88 | $14.93 | $14.68 | $14.84 | $14.84 | 3,098,489 |
| 2024-05-09 | $14.75 | $14.87 | $14.70 | $14.85 | $14.85 | 2,854,060 |
| 2024-05-08 | $14.80 | $14.86 | $14.61 | $14.71 | $14.71 | 1,817,638 |
| 2024-05-07 | $15.05 | $15.12 | $14.83 | $14.86 | $14.86 | 2,255,859 |
| 2024-05-06 | $14.78 | $14.85 | $14.67 | $14.80 | $14.80 | 1,604,769 |
| 2024-05-03 | $14.90 | $14.99 | $14.64 | $14.68 | $14.68 | 1,949,041 |
| 2024-05-02 | $14.99 | $14.99 | $14.63 | $14.67 | $14.67 | 1,863,607 |
| 2024-05-01 | $14.81 | $15.14 | $14.79 | $14.85 | $14.85 | 2,019,851 |
| 2024-04-30 | $14.99 | $15.02 | $14.73 | $14.76 | $14.76 | 2,024,642 |
| 2024-04-29 | $15.01 | $15.09 | $14.92 | $15.08 | $15.08 | 1,772,572 |
| 2024-04-26 | $15.03 | $15.15 | $14.91 | $15.00 | $14.92 | 2,319,120 |
| 2024-04-25 | $15.11 | $15.24 | $14.98 | $15.00 | $14.92 | 1,814,243 |
| 2024-04-24 | $15.42 | $15.47 | $15.24 | $15.27 | $15.27 | 1,540,791 |
| 2024-04-23 | $15.39 | $15.61 | $15.36 | $15.47 | $15.47 | 1,318,236 |
| 2024-04-22 | $15.15 | $15.44 | $15.10 | $15.42 | $15.42 | 1,545,505 |
| 2024-04-19 | $14.92 | $15.16 | $14.92 | $15.14 | $15.14 | 1,778,838 |
| 2024-04-18 | $15.04 | $15.08 | $14.86 | $14.93 | $14.93 | 1,383,527 |
| 2024-04-17 | $15.36 | $15.42 | $14.96 | $14.97 | $14.97 | 1,610,897 |
| 2024-04-16 | $15.56 | $15.66 | $15.31 | $15.33 | $15.33 | 2,154,644 |
| 2024-04-15 | $15.94 | $15.98 | $15.55 | $15.62 | $15.62 | 1,160,386 |
| 2024-04-12 | $15.81 | $15.93 | $15.74 | $15.82 | $15.82 | 974,251 |
| 2024-04-11 | $15.85 | $15.98 | $15.72 | $15.91 | $15.91 | 981,916 |
| 2024-04-10 | $15.87 | $15.99 | $15.69 | $15.75 | $15.75 | 1,619,975 |
| 2024-04-09 | $16.22 | $16.29 | $16.03 | $16.16 | $16.16 | 1,080,969 |
| 2024-04-08 | $16.05 | $16.32 | $16.03 | $16.21 | $16.21 | 1,133,473 |
| 2024-04-05 | $15.99 | $16.09 | $15.91 | $16.06 | $16.06 | 1,558,114 |
| 2024-04-04 | $16.24 | $16.28 | $15.85 | $15.99 | $15.99 | 1,564,532 |
| 2024-04-03 | $16.18 | $16.18 | $16.00 | $16.05 | $16.05 | 1,661,362 |
| 2024-04-02 | $16.11 | $16.25 | $16.04 | $16.25 | $16.25 | 2,170,427 |
| 2024-04-01 | $16.36 | $16.51 | $16.23 | $16.31 | $16.31 | 1,312,970 |
| 2024-03-28 | $16.55 | $16.60 | $16.23 | $16.38 | $16.38 | 1,900,182 |
| 2024-03-27 | $16.34 | $16.52 | $16.29 | $16.52 | $16.52 | 1,418,733 |
| 2024-03-26 | $16.33 | $16.40 | $16.25 | $16.25 | $16.17 | 1,028,764 |
| 2024-03-25 | $16.58 | $16.59 | $16.26 | $16.26 | $16.26 | 1,052,861 |
| 2024-03-22 | $16.80 | $16.83 | $16.47 | $16.48 | $16.48 | 953,569 |
| 2024-03-21 | $16.58 | $16.80 | $16.54 | $16.74 | $16.74 | 1,458,561 |
| 2024-03-20 | $16.40 | $16.55 | $16.32 | $16.52 | $16.52 | 1,167,195 |
| 2024-03-19 | $16.42 | $16.54 | $16.37 | $16.51 | $16.51 | 1,123,182 |
| 2024-03-18 | $16.20 | $16.56 | $16.16 | $16.47 | $16.47 | 1,382,132 |
| 2024-03-15 | $16.16 | $16.37 | $16.06 | $16.18 | $16.18 | 3,619,797 |
| 2024-03-14 | $16.39 | $16.51 | $16.19 | $16.30 | $16.30 | 2,557,136 |
| 2024-03-13 | $16.69 | $16.84 | $16.41 | $16.49 | $16.49 | 2,549,763 |
| 2024-03-12 | $16.75 | $16.99 | $16.68 | $16.75 | $16.75 | 2,084,424 |
| 2024-03-11 | $16.81 | $16.99 | $16.75 | $16.78 | $16.78 | 2,114,869 |
| 2024-03-08 | $16.66 | $16.89 | $16.58 | $16.87 | $16.87 | 1,619,237 |
| 2024-03-07 | $16.60 | $16.63 | $16.39 | $16.51 | $16.51 | 1,327,211 |
| 2024-03-06 | $16.62 | $16.69 | $16.41 | $16.45 | $16.45 | 1,103,550 |
| 2024-03-05 | $16.55 | $16.70 | $16.45 | $16.46 | $16.46 | 1,441,369 |
| 2024-03-04 | $16.28 | $16.70 | $16.27 | $16.68 | $16.68 | 2,642,263 |
| 2024-03-01 | $16.18 | $16.43 | $16.11 | $16.34 | $16.34 | 1,889,966 |
| 2024-02-29 | $16.21 | $16.27 | $15.98 | $16.09 | $16.09 | 2,854,889 |
| 2024-02-28 | $15.81 | $16.27 | $15.79 | $16.06 | $16.06 | 2,470,606 |
| 2024-02-27 | $16.05 | $16.14 | $15.89 | $16.00 | $15.92 | 2,706,252 |
| 2024-02-26 | $16.25 | $16.30 | $15.86 | $15.98 | $15.90 | 2,702,783 |
| 2024-02-23 | $16.27 | $16.67 | $16.24 | $16.25 | $16.17 | 2,837,045 |
| 2024-02-22 | $16.18 | $16.30 | $15.84 | $16.27 | $16.19 | 3,494,917 |
| 2024-02-21 | $15.89 | $16.28 | $15.89 | $16.20 | $16.12 | 2,175,813 |
| 2024-02-20 | $15.76 | $16.09 | $15.66 | $15.91 | $15.83 | 2,467,051 |
| 2024-02-16 | $15.95 | $16.08 | $15.82 | $15.93 | $15.85 | 2,240,457 |
| 2024-02-15 | $15.94 | $16.17 | $15.88 | $16.17 | $16.09 | 2,256,710 |
| 2024-02-14 | $15.78 | $15.97 | $15.62 | $15.79 | $15.71 | 2,686,771 |
| 2024-02-13 | $15.73 | $15.83 | $15.48 | $15.65 | $15.57 | 1,668,561 |
| 2024-02-12 | $16.19 | $16.31 | $16.15 | $16.22 | $16.14 | 1,243,201 |
| 2024-02-09 | $16.13 | $16.13 | $15.89 | $16.12 | $16.04 | 1,337,610 |
| 2024-02-08 | $15.88 | $16.07 | $15.86 | $16.06 | $15.98 | 986,914 |
| 2024-02-07 | $16.03 | $16.04 | $15.81 | $15.94 | $15.86 | 1,568,342 |
| 2024-02-06 | $15.94 | $16.16 | $15.91 | $15.99 | $15.91 | 1,414,936 |
| 2024-02-05 | $16.01 | $16.13 | $15.89 | $15.99 | $15.91 | 1,616,316 |
| 2024-02-02 | $16.18 | $16.37 | $16.05 | $16.23 | $16.15 | 1,554,378 |
| 2024-02-01 | $16.07 | $16.40 | $15.99 | $16.39 | $16.31 | 2,059,238 |
| 2024-01-31 | $16.48 | $16.50 | $16.05 | $16.06 | $15.98 | 2,478,348 |
| 2024-01-30 | $16.51 | $16.64 | $16.48 | $16.48 | $16.40 | 1,470,722 |
| 2024-01-29 | $16.48 | $16.73 | $16.41 | $16.70 | $16.54 | 1,898,802 |
| 2024-01-26 | $16.50 | $16.62 | $16.44 | $16.52 | $16.52 | 1,301,280 |
| 2024-01-25 | $16.43 | $16.46 | $16.21 | $16.41 | $16.41 | 1,715,071 |
| 2024-01-24 | $16.54 | $16.58 | $16.16 | $16.18 | $16.18 | 1,911,427 |
| 2024-01-23 | $16.72 | $16.75 | $16.31 | $16.36 | $16.36 | 2,340,549 |
| 2024-01-22 | $16.62 | $16.70 | $16.50 | $16.60 | $16.60 | 2,488,160 |
| 2024-01-19 | $16.28 | $16.51 | $16.10 | $16.50 | $16.50 | 2,264,413 |
| 2024-01-18 | $16.26 | $16.26 | $16.01 | $16.16 | $16.16 | 2,038,631 |
| 2024-01-17 | $16.04 | $16.20 | $15.95 | $16.16 | $16.16 | 3,851,734 |
| 2024-01-16 | $16.31 | $16.41 | $16.24 | $16.29 | $16.29 | 2,098,368 |
| 2024-01-12 | $16.71 | $16.73 | $16.37 | $16.46 | $16.46 | 1,487,205 |
| 2024-01-11 | $16.35 | $16.55 | $16.28 | $16.51 | $16.51 | 2,068,132 |
| 2024-01-10 | $16.52 | $16.60 | $16.40 | $16.46 | $16.46 | 1,838,738 |
| 2024-01-09 | $16.80 | $16.86 | $16.51 | $16.52 | $16.52 | 1,379,355 |
| 2024-01-08 | $16.67 | $16.98 | $16.67 | $16.98 | $16.98 | 2,178,738 |
| 2024-01-05 | $16.78 | $17.08 | $16.75 | $16.86 | $16.86 | 1,951,497 |
| 2024-01-04 | $16.87 | $17.00 | $16.76 | $16.86 | $16.86 | 3,172,812 |
| 2024-01-03 | $16.67 | $17.05 | $16.58 | $16.79 | $16.79 | 2,946,488 |
| 2024-01-02 | $16.59 | $16.93 | $16.49 | $16.85 | $16.85 | 2,629,288 |
| 2023-12-29 | $16.82 | $16.89 | $16.60 | $16.61 | $16.61 | 1,996,279 |
| 2023-12-28 | $16.88 | $17.06 | $16.81 | $16.86 | $16.86 | 1,558,486 |
| 2023-12-27 | $16.96 | $17.10 | $16.92 | $17.02 | $16.89 | 1,769,330 |
| 2023-12-26 | $16.98 | $17.11 | $16.87 | $16.99 | $16.86 | 2,375,021 |
| 2023-12-22 | $17.00 | $17.30 | $16.92 | $16.92 | $16.92 | 3,918,386 |
| 2023-12-21 | $17.01 | $17.10 | $16.80 | $16.93 | $16.93 | 2,969,867 |
| 2023-12-20 | $16.99 | $17.09 | $16.80 | $16.87 | $16.87 | 4,174,649 |
| 2023-12-19 | $17.21 | $17.42 | $16.89 | $16.96 | $16.96 | 7,539,453 |
| 2023-12-18 | $17.20 | $17.29 | $16.92 | $16.99 | $16.99 | 4,196,703 |
| 2023-12-15 | $17.42 | $17.64 | $16.95 | $17.14 | $17.14 | 7,849,832 |
| 2023-12-14 | $17.42 | $17.90 | $17.33 | $17.41 | $17.41 | 5,849,067 |
| 2023-12-13 | $16.94 | $17.21 | $16.72 | $17.16 | $17.16 | 3,568,327 |
| 2023-12-12 | $17.01 | $17.22 | $16.96 | $16.96 | $16.96 | 2,267,910 |
| 2023-12-11 | $16.92 | $17.13 | $16.92 | $17.03 | $17.03 | 1,989,658 |
| 2023-12-08 | $16.62 | $16.95 | $16.62 | $16.90 | $16.90 | 2,195,725 |
| 2023-12-07 | $16.49 | $16.92 | $16.40 | $16.91 | $16.91 | 1,649,664 |
| 2023-12-06 | $16.74 | $16.84 | $16.42 | $16.51 | $16.51 | 1,979,069 |
| 2023-12-05 | $16.88 | $16.89 | $16.50 | $16.62 | $16.62 | 1,478,320 |
| 2023-12-04 | $16.82 | $17.07 | $16.70 | $16.92 | $16.92 | 1,840,321 |
| 2023-12-01 | $16.54 | $17.00 | $16.51 | $16.88 | $16.88 | 1,923,110 |
| 2023-11-30 | $16.45 | $16.79 | $16.33 | $16.67 | $16.67 | 2,743,016 |
| 2023-11-29 | $16.60 | $16.71 | $16.44 | $16.45 | $16.45 | 3,675,715 |
| 2023-11-28 | $16.61 | $16.70 | $16.44 | $16.61 | $16.53 | 3,407,083 |
| 2023-11-27 | $16.42 | $16.67 | $16.28 | $16.62 | $16.54 | 2,401,793 |
| 2023-11-24 | $16.39 | $16.46 | $16.30 | $16.41 | $16.33 | 630,663 |
| 2023-11-22 | $16.36 | $16.46 | $16.24 | $16.39 | $16.31 | 1,278,486 |
| 2023-11-21 | $16.48 | $16.48 | $16.21 | $16.21 | $16.13 | 2,343,284 |
| 2023-11-20 | $16.52 | $16.57 | $16.40 | $16.54 | $16.46 | 1,203,570 |
| 2023-11-17 | $16.60 | $16.65 | $16.43 | $16.49 | $16.49 | 2,954,024 |
| 2023-11-16 | $16.77 | $16.87 | $16.38 | $16.45 | $16.45 | 1,523,408 |
| 2023-11-15 | $16.75 | $16.92 | $16.60 | $16.75 | $16.75 | 2,021,466 |
| 2023-11-14 | $16.51 | $16.78 | $16.37 | $16.73 | $16.73 | 2,156,944 |
| 2023-11-13 | $15.80 | $16.06 | $15.66 | $15.94 | $15.94 | 1,307,844 |
| 2023-11-10 | $15.63 | $15.95 | $15.48 | $15.88 | $15.88 | 2,316,542 |
| 2023-11-09 | $15.89 | $15.89 | $15.49 | $15.60 | $15.60 | 3,195,290 |
| 2023-11-08 | $16.55 | $16.59 | $15.67 | $15.76 | $15.76 | 3,892,154 |
| 2023-11-07 | $16.68 | $16.80 | $16.59 | $16.67 | $16.67 | 2,112,414 |
| 2023-11-06 | $16.78 | $16.87 | $16.64 | $16.76 | $16.76 | 2,300,941 |
| 2023-11-03 | $16.89 | $17.03 | $16.75 | $16.86 | $16.86 | 2,287,336 |
| 2023-11-02 | $16.04 | $16.69 | $16.00 | $16.66 | $16.66 | 2,234,726 |
| 2023-11-01 | $15.73 | $15.84 | $15.40 | $15.82 | $15.82 | 2,645,988 |
| 2023-10-31 | $15.43 | $15.69 | $15.25 | $15.68 | $15.68 | 2,666,244 |
| 2023-10-30 | $15.09 | $15.42 | $15.08 | $15.34 | $15.34 | 1,257,698 |
| 2023-10-27 | $15.42 | $15.54 | $14.82 | $14.93 | $14.85 | 2,222,791 |
| 2023-10-26 | $15.40 | $15.63 | $15.31 | $15.44 | $15.36 | 1,889,990 |
| 2023-10-25 | $15.45 | $15.58 | $15.33 | $15.33 | $15.25 | 1,804,492 |
| 2023-10-24 | $15.61 | $15.75 | $15.50 | $15.59 | $15.51 | 1,844,928 |
| 2023-10-23 | $15.34 | $15.74 | $15.23 | $15.49 | $15.41 | 2,167,180 |
| 2023-10-20 | $15.94 | $16.00 | $15.52 | $15.52 | $15.52 | 2,628,415 |
| 2023-10-19 | $16.07 | $16.29 | $15.84 | $15.84 | $15.84 | 2,337,838 |
| 2023-10-18 | $16.07 | $16.25 | $15.97 | $16.13 | $16.13 | 2,133,695 |
| 2023-10-17 | $15.86 | $16.38 | $15.86 | $16.21 | $16.21 | 1,784,350 |
| 2023-10-16 | $15.75 | $16.08 | $15.72 | $15.93 | $15.93 | 1,717,532 |
| 2023-10-13 | $15.71 | $15.78 | $15.57 | $15.64 | $15.64 | 2,044,035 |
| 2023-10-12 | $15.60 | $15.66 | $15.43 | $15.65 | $15.65 | 2,132,549 |
| 2023-10-11 | $15.46 | $15.61 | $15.29 | $15.55 | $15.55 | 1,698,992 |
| 2023-10-10 | $15.21 | $15.45 | $15.12 | $15.42 | $15.42 | 1,894,117 |
| 2023-10-09 | $14.96 | $15.14 | $14.78 | $15.09 | $15.09 | 1,678,748 |
| 2023-10-06 | $14.92 | $15.22 | $14.75 | $15.04 | $15.04 | 2,115,588 |
| 2023-10-05 | $14.95 | $15.12 | $14.94 | $14.99 | $14.99 | 2,313,413 |
| 2023-10-04 | $14.82 | $14.99 | $14.68 | $14.94 | $14.94 | 4,215,379 |
| 2023-10-03 | $15.14 | $15.15 | $14.73 | $14.77 | $14.77 | 1,519,857 |
| 2023-10-02 | $15.33 | $15.47 | $15.10 | $15.27 | $15.27 | 2,685,372 |
| 2023-09-29 | $15.62 | $15.65 | $15.25 | $15.34 | $15.34 | 2,432,640 |
| 2023-09-28 | $15.21 | $15.59 | $15.16 | $15.49 | $15.49 | 2,615,911 |
| 2023-09-27 | $15.35 | $15.61 | $15.28 | $15.32 | $15.24 | 2,505,195 |
| 2023-09-26 | $15.45 | $15.52 | $15.23 | $15.25 | $15.17 | 2,140,949 |
| 2023-09-25 | $15.34 | $15.62 | $15.32 | $15.58 | $15.50 | 1,433,564 |
| 2023-09-22 | $15.71 | $15.74 | $15.42 | $15.43 | $15.35 | 1,731,656 |
| 2023-09-21 | $15.64 | $15.83 | $15.63 | $15.67 | $15.59 | 2,142,941 |
| 2023-09-20 | $16.04 | $16.16 | $15.80 | $15.80 | $15.72 | 2,096,751 |
| 2023-09-19 | $16.12 | $16.15 | $15.92 | $15.98 | $15.90 | 2,118,534 |
| 2023-09-18 | $16.09 | $16.26 | $16.00 | $16.07 | $15.99 | 3,556,213 |
| 2023-09-15 | $15.82 | $16.36 | $15.79 | $16.19 | $16.11 | 42,325,131 |
| 2023-09-14 | $15.93 | $16.05 | $15.53 | $15.87 | $15.79 | 3,747,543 |
| 2023-09-13 | $16.20 | $16.21 | $15.76 | $15.78 | $15.70 | 3,340,197 |
| 2023-09-12 | $16.00 | $16.21 | $15.97 | $16.16 | $16.16 | 2,237,358 |
| 2023-09-11 | $16.20 | $16.24 | $15.99 | $16.05 | $16.05 | 3,457,652 |
| 2023-09-08 | $16.05 | $16.20 | $15.99 | $16.15 | $16.15 | 3,773,384 |
| 2023-09-07 | $15.92 | $16.13 | $15.85 | $16.03 | $16.03 | 3,874,022 |
| 2023-09-06 | $15.74 | $16.01 | $15.73 | $16.00 | $16.00 | 5,156,069 |
| 2023-09-05 | $15.88 | $16.16 | $15.71 | $15.76 | $15.76 | 7,291,441 |
| 2023-09-01 | $15.09 | $15.20 | $14.99 | $15.03 | $15.03 | 788,325 |
| 2023-08-31 | $15.11 | $15.11 | $14.96 | $15.02 | $15.02 | 1,289,034 |
| 2023-08-30 | $15.13 | $15.18 | $14.98 | $15.07 | $15.07 | 806,878 |
| 2023-08-29 | $14.88 | $15.25 | $14.83 | $15.25 | $15.17 | 1,644,602 |
| 2023-08-28 | $14.56 | $15.00 | $14.56 | $14.90 | $14.90 | 1,393,563 |
| 2023-08-25 | $14.55 | $14.61 | $14.34 | $14.45 | $14.45 | 745,375 |
| 2023-08-24 | $14.68 | $14.85 | $14.54 | $14.55 | $14.55 | 960,313 |
| 2023-08-23 | $14.73 | $14.81 | $14.65 | $14.68 | $14.68 | 904,150 |
| 2023-08-22 | $14.58 | $14.66 | $14.41 | $14.65 | $14.65 | 903,165 |
| 2023-08-21 | $14.68 | $14.68 | $14.47 | $14.52 | $14.52 | 1,116,600 |
| 2023-08-18 | $14.34 | $14.76 | $14.33 | $14.71 | $14.71 | 1,278,682 |
| 2023-08-17 | $14.74 | $14.81 | $14.45 | $14.47 | $14.47 | 988,791 |
| 2023-08-16 | $14.84 | $14.99 | $14.73 | $14.74 | $14.74 | 735,396 |
| 2023-08-15 | $14.74 | $14.92 | $14.68 | $14.81 | $14.81 | 912,451 |
| 2023-08-14 | $14.90 | $14.92 | $14.78 | $14.88 | $14.88 | 793,873 |
| 2023-08-11 | $15.07 | $15.11 | $14.85 | $14.92 | $14.92 | 1,327,985 |
| 2023-08-10 | $15.40 | $15.42 | $15.02 | $15.09 | $15.09 | 1,041,096 |
| 2023-08-09 | $15.19 | $15.40 | $15.10 | $15.32 | $15.32 | 1,887,470 |
| 2023-08-08 | $15.12 | $15.22 | $14.91 | $15.13 | $15.13 | 1,916,646 |
| 2023-08-07 | $14.97 | $15.31 | $14.85 | $15.25 | $15.25 | 1,452,272 |
| 2023-08-04 | $14.91 | $15.43 | $14.82 | $15.02 | $15.02 | 2,506,000 |
| 2023-08-03 | $14.89 | $14.89 | $14.45 | $14.71 | $14.71 | 2,719,734 |
| 2023-08-02 | $15.13 | $15.22 | $14.92 | $15.01 | $15.01 | 1,351,945 |
| 2023-08-01 | $15.44 | $15.47 | $15.09 | $15.30 | $15.30 | 2,312,863 |
| 2023-07-31 | $15.42 | $15.68 | $15.38 | $15.50 | $15.50 | 1,392,159 |
| 2023-07-28 | $15.07 | $15.53 | $15.07 | $15.45 | $15.45 | 1,539,476 |
| 2023-07-27 | $15.25 | $15.28 | $15.04 | $15.06 | $14.98 | 1,298,866 |
| 2023-07-26 | $15.14 | $15.31 | $15.08 | $15.14 | $15.06 | 1,428,968 |
| 2023-07-25 | $15.15 | $15.21 | $15.05 | $15.11 | $15.03 | 1,153,816 |
| 2023-07-24 | $15.20 | $15.26 | $15.04 | $15.15 | $15.07 | 978,369 |
| 2023-07-21 | $15.17 | $15.28 | $15.13 | $15.17 | $15.09 | 1,209,827 |
| 2023-07-20 | $15.42 | $15.48 | $15.04 | $15.09 | $15.01 | 2,055,877 |
| 2023-07-19 | $15.56 | $15.65 | $15.47 | $15.48 | $15.40 | 1,313,917 |
| 2023-07-18 | $15.22 | $15.46 | $15.20 | $15.44 | $15.36 | 1,466,084 |
| 2023-07-17 | $15.11 | $15.32 | $15.09 | $15.20 | $15.12 | 1,246,760 |
| 2023-07-14 | $15.43 | $15.43 | $14.94 | $15.19 | $15.19 | 1,703,290 |
| 2023-07-13 | $15.47 | $15.52 | $15.28 | $15.44 | $15.44 | 1,564,741 |
| 2023-07-12 | $15.99 | $15.99 | $15.44 | $15.45 | $15.45 | 1,612,922 |
| 2023-07-11 | $15.75 | $15.91 | $15.58 | $15.61 | $15.61 | 1,700,764 |
| 2023-07-10 | $15.28 | $15.67 | $15.18 | $15.66 | $15.66 | 1,411,878 |
| 2023-07-07 | $15.17 | $15.52 | $15.12 | $15.28 | $15.28 | 1,530,511 |
| 2023-07-06 | $15.12 | $15.23 | $14.90 | $15.22 | $15.22 | 1,327,564 |
| 2023-07-05 | $15.52 | $15.52 | $15.17 | $15.31 | $15.31 | 1,324,579 |
| 2023-07-03 | $15.04 | $15.48 | $15.01 | $15.47 | $15.47 | 631,093 |
| 2023-06-30 | $15.16 | $15.18 | $14.97 | $15.11 | $15.11 | 1,936,997 |
| 2023-06-29 | $14.57 | $15.06 | $14.55 | $15.03 | $15.03 | 933,371 |
| 2023-06-28 | $14.83 | $14.83 | $14.61 | $14.66 | $14.58 | 1,025,444 |
| 2023-06-27 | $14.57 | $14.84 | $14.38 | $14.79 | $14.71 | 1,014,434 |
| 2023-06-26 | $14.36 | $14.67 | $14.31 | $14.61 | $14.53 | 1,244,464 |
| 2023-06-23 | $14.46 | $14.60 | $14.31 | $14.36 | $14.36 | 1,903,139 |
| 2023-06-22 | $14.75 | $14.77 | $14.50 | $14.64 | $14.64 | 924,734 |
| 2023-06-21 | $14.79 | $14.84 | $14.60 | $14.74 | $14.74 | 1,117,739 |
| 2023-06-20 | $15.14 | $15.18 | $14.81 | $14.84 | $14.84 | 1,009,231 |
| 2023-06-16 | $15.10 | $15.16 | $14.92 | $15.14 | $15.14 | 2,484,481 |
| 2023-06-15 | $15.12 | $15.13 | $14.80 | $14.98 | $14.98 | 1,323,267 |
| 2023-06-14 | $15.26 | $15.33 | $15.03 | $15.18 | $15.18 | 1,243,092 |
| 2023-06-13 | $15.36 | $15.51 | $15.17 | $15.21 | $15.21 | 1,489,970 |
| 2023-06-12 | $15.49 | $15.54 | $15.27 | $15.32 | $15.32 | 1,158,813 |
| 2023-06-09 | $15.60 | $15.66 | $15.41 | $15.50 | $15.50 | 1,279,977 |
| 2023-06-08 | $15.47 | $15.73 | $15.27 | $15.65 | $15.65 | 1,919,586 |
| 2023-06-07 | $15.49 | $15.64 | $15.42 | $15.54 | $15.54 | 2,072,245 |
| 2023-06-06 | $15.17 | $15.47 | $15.15 | $15.34 | $15.34 | 1,904,952 |
| 2023-06-05 | $15.28 | $15.53 | $15.17 | $15.21 | $15.21 | 1,120,031 |
| 2023-06-02 | $15.03 | $15.44 | $14.99 | $15.37 | $15.37 | 1,829,771 |
| 2023-06-01 | $14.63 | $14.80 | $14.51 | $14.77 | $14.77 | 1,315,888 |
| 2023-05-31 | $14.55 | $14.60 | $14.38 | $14.53 | $14.53 | 1,965,180 |
| 2023-05-30 | $14.50 | $14.61 | $14.43 | $14.54 | $14.54 | 1,583,537 |
| 2023-05-26 | $14.51 | $14.59 | $14.42 | $14.51 | $14.43 | 2,029,467 |
| 2023-05-25 | $14.55 | $14.60 | $14.22 | $14.54 | $14.46 | 2,253,258 |
| 2023-05-24 | $14.86 | $14.92 | $14.55 | $14.60 | $14.52 | 1,523,215 |
| 2023-05-23 | $15.04 | $15.06 | $14.84 | $14.91 | $14.83 | 1,429,150 |
| 2023-05-22 | $15.22 | $15.25 | $14.91 | $15.00 | $14.92 | 1,303,967 |
| 2023-05-19 | $15.45 | $15.51 | $15.07 | $15.20 | $15.12 | 1,652,039 |
| 2023-05-18 | $15.32 | $15.57 | $15.16 | $15.31 | $15.23 | 2,161,947 |
| 2023-05-17 | $15.36 | $15.53 | $15.24 | $15.39 | $15.31 | 1,108,211 |
| 2023-05-16 | $15.23 | $15.38 | $15.09 | $15.24 | $15.16 | 1,636,252 |
| 2023-05-15 | $15.41 | $15.45 | $15.21 | $15.31 | $15.23 | 1,392,818 |
| 2023-05-12 | $15.38 | $15.47 | $15.25 | $15.31 | $15.23 | 1,025,531 |
| 2023-05-11 | $15.48 | $15.63 | $15.32 | $15.39 | $15.31 | 1,180,011 |
| 2023-05-10 | $15.82 | $15.90 | $15.45 | $15.75 | $15.66 | 3,754,269 |
| 2023-05-09 | $15.20 | $15.58 | $15.19 | $15.51 | $15.43 | 1,299,334 |
| 2023-05-08 | $15.51 | $15.51 | $15.24 | $15.33 | $15.25 | 1,172,136 |
| 2023-05-05 | $15.41 | $15.58 | $15.24 | $15.49 | $15.41 | 1,332,286 |
| 2023-05-04 | $15.08 | $15.35 | $14.86 | $15.15 | $15.07 | 1,637,739 |
| 2023-05-03 | $15.07 | $15.45 | $14.79 | $15.08 | $15.00 | 2,223,517 |
| 2023-05-02 | $14.75 | $14.84 | $14.46 | $14.67 | $14.59 | 1,928,287 |
| 2023-05-01 | $14.86 | $15.13 | $14.80 | $14.87 | $14.79 | 1,810,972 |
| 2023-04-28 | $14.67 | $15.05 | $14.63 | $14.89 | $14.81 | 1,707,805 |
| 2023-04-27 | $14.72 | $14.80 | $14.61 | $14.72 | $14.64 | 1,923,150 |
| 2023-04-26 | $14.90 | $15.07 | $14.75 | $14.79 | $14.63 | 1,337,222 |
| 2023-04-25 | $15.26 | $15.30 | $14.88 | $14.94 | $14.78 | 1,804,063 |
| 2023-04-24 | $15.36 | $15.47 | $15.19 | $15.38 | $15.21 | 2,702,985 |
| 2023-04-21 | $15.46 | $15.46 | $15.18 | $15.43 | $15.26 | 2,663,033 |
| 2023-04-20 | $15.58 | $15.62 | $15.26 | $15.41 | $15.24 | 3,897,918 |
| 2023-04-19 | $15.83 | $15.89 | $15.54 | $15.67 | $15.50 | 2,039,433 |
| 2023-04-18 | $15.99 | $16.11 | $15.77 | $15.90 | $15.73 | 1,783,345 |
| 2023-04-17 | $15.64 | $16.03 | $15.58 | $16.01 | $15.84 | 3,009,928 |
| 2023-04-14 | $15.70 | $15.83 | $15.48 | $15.64 | $15.64 | 1,492,542 |
| 2023-04-13 | $15.43 | $15.74 | $15.40 | $15.67 | $15.67 | 1,747,757 |
| 2023-04-12 | $15.70 | $15.73 | $15.40 | $15.40 | $15.40 | 2,231,209 |
| 2023-04-11 | $15.49 | $15.66 | $15.46 | $15.54 | $15.54 | 1,719,976 |
| 2023-04-10 | $15.36 | $15.50 | $15.25 | $15.40 | $15.40 | 1,358,642 |
| 2023-04-06 | $15.43 | $15.45 | $15.24 | $15.36 | $15.36 | 1,044,511 |
| 2023-04-05 | $15.29 | $15.39 | $15.19 | $15.29 | $15.29 | 1,329,518 |
| 2023-04-04 | $15.57 | $15.62 | $15.23 | $15.43 | $15.43 | 985,523 |
| 2023-04-03 | $15.49 | $15.71 | $15.38 | $15.51 | $15.51 | 1,629,027 |
| 2023-03-31 | $15.22 | $15.54 | $15.19 | $15.52 | $15.52 | 1,696,556 |
| 2023-03-30 | $15.15 | $15.16 | $14.94 | $15.07 | $15.07 | 1,691,460 |
| 2023-03-29 | $14.59 | $14.93 | $14.56 | $14.88 | $14.80 | 2,530,734 |
| 2023-03-28 | $14.07 | $14.44 | $14.04 | $14.41 | $14.33 | 2,495,086 |
| 2023-03-27 | $14.29 | $14.38 | $14.12 | $14.23 | $14.23 | 2,169,478 |
| 2023-03-24 | $13.69 | $14.13 | $13.66 | $14.06 | $14.06 | 2,626,366 |
| 2023-03-23 | $14.17 | $14.36 | $13.85 | $13.85 | $13.85 | 1,680,078 |
| 2023-03-22 | $14.57 | $14.68 | $14.10 | $14.13 | $14.13 | 2,801,134 |
| 2023-03-21 | $15.31 | $15.41 | $15.00 | $15.01 | $15.01 | 3,581,656 |
| 2023-03-20 | $14.94 | $15.20 | $14.85 | $15.10 | $15.10 | 1,662,159 |
| 2023-03-17 | $15.23 | $15.23 | $14.67 | $14.80 | $14.80 | 3,404,690 |
| 2023-03-16 | $15.12 | $15.47 | $15.02 | $15.19 | $15.19 | 2,095,389 |
| 2023-03-15 | $15.05 | $15.43 | $15.01 | $15.32 | $15.32 | 2,268,150 |
| 2023-03-14 | $15.73 | $15.80 | $15.27 | $15.44 | $15.44 | 2,319,914 |
| 2023-03-13 | $15.29 | $15.51 | $15.09 | $15.33 | $15.33 | 2,555,883 |
| 2023-03-10 | $15.75 | $15.79 | $15.33 | $15.51 | $15.51 | 2,339,146 |
| 2023-03-09 | $16.61 | $16.61 | $15.76 | $15.79 | $15.79 | 1,387,408 |
| 2023-03-08 | $16.53 | $16.63 | $16.41 | $16.58 | $16.58 | 1,144,671 |
| 2023-03-07 | $16.76 | $16.80 | $16.37 | $16.49 | $16.49 | 1,001,130 |
| 2023-03-06 | $17.01 | $17.01 | $16.63 | $16.74 | $16.74 | 1,144,227 |
| 2023-03-03 | $16.94 | $17.10 | $16.83 | $16.90 | $16.90 | 1,252,324 |
| 2023-03-02 | $16.75 | $16.92 | $16.64 | $16.83 | $16.83 | 1,126,753 |
| 2023-03-01 | $16.61 | $16.94 | $16.46 | $16.82 | $16.82 | 2,041,036 |
| 2023-02-28 | $16.68 | $16.92 | $16.50 | $16.51 | $16.51 | 1,949,096 |
| 2023-02-27 | $16.84 | $16.96 | $16.64 | $16.64 | $16.64 | 1,797,381 |
| 2023-02-24 | $16.70 | $16.79 | $16.53 | $16.68 | $16.60 | 1,672,543 |
| 2023-02-23 | $16.70 | $16.97 | $16.53 | $16.92 | $16.84 | 1,106,998 |
| 2023-02-22 | $16.55 | $16.86 | $16.20 | $16.61 | $16.53 | 2,436,563 |
| 2023-02-21 | $16.80 | $16.93 | $16.51 | $16.67 | $16.59 | 1,720,629 |
| 2023-02-17 | $17.21 | $17.23 | $16.90 | $17.01 | $16.93 | 1,415,911 |
| 2023-02-16 | $17.39 | $17.52 | $17.11 | $17.18 | $17.10 | 1,869,744 |
| 2023-02-15 | $17.49 | $17.79 | $17.48 | $17.70 | $17.62 | 1,376,819 |
| 2023-02-14 | $17.46 | $17.79 | $17.35 | $17.60 | $17.52 | 1,674,206 |
| 2023-02-13 | $17.05 | $17.57 | $16.98 | $17.57 | $17.49 | 1,686,909 |
| 2023-02-10 | $17.30 | $17.34 | $16.98 | $17.05 | $16.97 | 1,791,831 |
| 2023-02-09 | $17.60 | $17.69 | $17.31 | $17.36 | $17.28 | 1,357,221 |
| 2023-02-08 | $17.56 | $17.85 | $17.41 | $17.51 | $17.43 | 1,642,397 |
| 2023-02-07 | $17.45 | $17.81 | $17.36 | $17.76 | $17.68 | 3,289,032 |
| 2023-02-06 | $17.68 | $17.80 | $17.41 | $17.56 | $17.48 | 1,146,149 |
| 2023-02-03 | $17.84 | $18.00 | $17.76 | $17.83 | $17.74 | 1,225,127 |
| 2023-02-02 | $18.00 | $18.22 | $17.83 | $18.01 | $17.92 | 1,644,552 |
| 2023-02-01 | $17.68 | $18.02 | $17.52 | $17.87 | $17.78 | 1,387,659 |
| 2023-01-31 | $17.43 | $17.82 | $17.35 | $17.73 | $17.65 | 1,403,045 |
| 2023-01-30 | $17.48 | $17.60 | $17.32 | $17.40 | $17.32 | 1,330,623 |
| 2023-01-27 | $17.44 | $17.70 | $17.44 | $17.63 | $17.47 | 1,198,355 |
| 2023-01-26 | $17.47 | $17.58 | $17.29 | $17.46 | $17.30 | 914,136 |
| 2023-01-25 | $17.20 | $17.40 | $17.14 | $17.37 | $17.21 | 1,188,297 |
| 2023-01-24 | $17.24 | $17.31 | $17.00 | $17.28 | $17.12 | 774,365 |
| 2023-01-23 | $16.95 | $17.26 | $16.87 | $17.26 | $17.10 | 906,019 |
| 2023-01-20 | $16.64 | $16.94 | $16.41 | $16.92 | $16.92 | 1,136,611 |
| 2023-01-19 | $16.35 | $16.55 | $16.35 | $16.53 | $16.53 | 717,448 |
| 2023-01-18 | $16.73 | $16.78 | $16.37 | $16.47 | $16.47 | 1,135,240 |
| 2023-01-17 | $16.57 | $16.77 | $16.55 | $16.77 | $16.77 | 870,702 |
| 2023-01-13 | $16.59 | $16.65 | $16.41 | $16.49 | $16.49 | 942,458 |
| 2023-01-12 | $16.60 | $16.83 | $16.57 | $16.70 | $16.70 | 1,328,802 |
| 2023-01-11 | $16.06 | $16.61 | $16.06 | $16.61 | $16.61 | 2,215,992 |
| 2023-01-10 | $15.57 | $16.01 | $15.54 | $16.01 | $16.01 | 1,154,149 |
| 2023-01-09 | $15.54 | $15.69 | $15.52 | $15.62 | $15.62 | 1,308,822 |
| 2023-01-06 | $15.45 | $15.75 | $15.45 | $15.57 | $15.57 | 1,232,588 |
| 2023-01-05 | $15.74 | $15.74 | $15.33 | $15.40 | $15.40 | 1,378,779 |
| 2023-01-04 | $15.72 | $16.00 | $15.63 | $15.78 | $15.78 | 1,394,406 |
| 2023-01-03 | $15.97 | $16.03 | $15.38 | $15.49 | $15.49 | 1,335,426 |
| 2022-12-30 | $15.50 | $15.83 | $15.47 | $15.78 | $15.78 | 1,389,947 |
| 2022-12-29 | $15.55 | $15.70 | $15.48 | $15.70 | $15.70 | 864,626 |
| 2022-12-28 | $15.92 | $16.01 | $15.54 | $15.55 | $15.39 | 1,505,637 |
| 2022-12-27 | $15.89 | $15.95 | $15.79 | $15.91 | $15.75 | 1,225,172 |
| 2022-12-23 | $15.57 | $15.86 | $15.47 | $15.83 | $15.67 | 845,683 |
| 2022-12-22 | $15.33 | $15.57 | $15.30 | $15.56 | $15.40 | 1,301,691 |
| 2022-12-21 | $15.97 | $16.06 | $15.38 | $15.52 | $15.36 | 1,850,138 |
| 2022-12-20 | $16.04 | $16.17 | $15.99 | $15.99 | $15.83 | 987,555 |
| 2022-12-19 | $16.25 | $16.30 | $15.96 | $16.11 | $15.95 | 982,736 |
| 2022-12-16 | $16.03 | $16.30 | $15.84 | $16.22 | $16.06 | 2,644,377 |
| 2022-12-15 | $16.45 | $16.59 | $16.25 | $16.29 | $16.13 | 1,285,332 |
| 2022-12-14 | $17.08 | $17.12 | $16.54 | $16.65 | $16.48 | 1,641,356 |
| 2022-12-13 | $17.50 | $17.60 | $16.99 | $17.13 | $16.96 | 1,914,725 |
| 2022-12-12 | $16.86 | $17.07 | $16.76 | $17.06 | $16.89 | 1,574,304 |
| 2022-12-09 | $16.87 | $17.02 | $16.78 | $16.81 | $16.64 | 1,508,115 |
| 2022-12-08 | $16.73 | $17.02 | $16.73 | $16.95 | $16.78 | 1,399,919 |
| 2022-12-07 | $16.69 | $16.89 | $16.53 | $16.58 | $16.41 | 1,740,014 |
| 2022-12-06 | $16.68 | $16.77 | $16.54 | $16.69 | $16.52 | 1,567,420 |
| 2022-12-05 | $16.73 | $16.82 | $16.54 | $16.61 | $16.44 | 1,603,214 |
| 2022-12-02 | $16.81 | $16.96 | $16.76 | $16.86 | $16.69 | 859,702 |
| 2022-12-01 | $17.05 | $17.20 | $16.83 | $17.00 | $16.83 | 1,134,903 |
| 2022-11-30 | $16.72 | $17.06 | $16.56 | $17.06 | $17.06 | 3,129,009 |
| 2022-11-29 | $16.60 | $16.85 | $16.49 | $16.82 | $16.82 | 1,591,731 |
| 2022-11-28 | $16.57 | $16.75 | $16.50 | $16.50 | $16.50 | 1,356,645 |
| 2022-11-25 | $16.62 | $16.81 | $16.53 | $16.72 | $16.72 | 501,914 |
| 2022-11-23 | $16.73 | $16.94 | $16.60 | $16.61 | $16.61 | 918,819 |
| 2022-11-22 | $16.63 | $16.88 | $16.47 | $16.84 | $16.84 | 1,532,050 |
| 2022-11-21 | $16.44 | $16.52 | $16.27 | $16.43 | $16.43 | 934,417 |
| 2022-11-18 | $16.35 | $16.50 | $16.16 | $16.47 | $16.47 | 1,707,340 |
| 2022-11-17 | $15.79 | $16.04 | $15.75 | $15.97 | $15.97 | 1,256,083 |
| 2022-11-16 | $16.14 | $16.27 | $16.02 | $16.02 | $16.02 | 1,084,498 |
| 2022-11-15 | $16.53 | $16.63 | $16.16 | $16.27 | $16.27 | 1,101,534 |
| 2022-11-14 | $16.35 | $16.51 | $16.19 | $16.19 | $16.19 | 998,083 |
| 2022-11-11 | $16.45 | $16.59 | $16.31 | $16.47 | $16.47 | 1,260,809 |
| 2022-11-10 | $16.10 | $16.66 | $16.02 | $16.34 | $16.34 | 1,833,638 |
| 2022-11-09 | $15.69 | $15.91 | $15.45 | $15.50 | $15.50 | 1,732,139 |
| 2022-11-08 | $16.25 | $16.31 | $15.46 | $15.77 | $15.77 | 2,673,302 |
| 2022-11-07 | $16.30 | $16.43 | $15.93 | $16.20 | $16.20 | 1,637,075 |
| 2022-11-04 | $16.25 | $16.52 | $16.05 | $16.21 | $16.21 | 1,876,107 |
| 2022-11-03 | $16.01 | $16.23 | $15.54 | $16.08 | $16.08 | 1,924,742 |
| 2022-11-02 | $17.01 | $17.03 | $16.17 | $16.21 | $16.21 | 2,104,204 |
| 2022-11-01 | $17.25 | $17.32 | $16.96 | $17.19 | $17.19 | 994,542 |
| 2022-10-31 | $16.92 | $17.23 | $16.89 | $17.12 | $17.04 | 1,716,711 |
| 2022-10-28 | $16.78 | $17.06 | $16.62 | $16.98 | $16.90 | 1,198,031 |
| 2022-10-27 | $16.84 | $17.05 | $16.67 | $16.73 | $16.65 | 1,061,009 |
| 2022-10-26 | $16.79 | $16.91 | $16.61 | $16.63 | $16.63 | 1,354,132 |
| 2022-10-25 | $16.44 | $16.82 | $16.28 | $16.68 | $16.68 | 1,223,436 |
| 2022-10-24 | $16.50 | $16.67 | $16.40 | $16.45 | $16.45 | 2,014,499 |
| 2022-10-21 | $16.16 | $16.48 | $16.02 | $16.45 | $16.45 | 1,879,785 |
| 2022-10-20 | $16.21 | $16.57 | $15.94 | $16.05 | $16.05 | 2,463,644 |
| 2022-10-19 | $15.94 | $16.35 | $15.78 | $16.10 | $16.10 | 1,686,664 |
| 2022-10-18 | $16.04 | $16.28 | $16.04 | $16.10 | $16.10 | 3,730,325 |
| 2022-10-17 | $15.60 | $15.82 | $15.59 | $15.81 | $15.81 | 2,585,206 |
| 2022-10-14 | $15.66 | $15.82 | $15.12 | $15.23 | $15.23 | 2,153,202 |
| 2022-10-13 | $14.79 | $15.50 | $14.54 | $15.41 | $15.41 | 1,398,564 |
| 2022-10-12 | $14.74 | $15.15 | $14.59 | $15.03 | $15.03 | 1,489,586 |
| 2022-10-11 | $14.64 | $14.90 | $14.42 | $14.79 | $14.79 | 1,186,978 |
| 2022-10-10 | $14.79 | $14.90 | $14.55 | $14.59 | $14.59 | 1,389,192 |
| 2022-10-07 | $14.77 | $14.91 | $14.60 | $14.70 | $14.70 | 1,677,817 |
| 2022-10-06 | $14.87 | $15.05 | $14.76 | $14.91 | $14.91 | 1,690,794 |
| 2022-10-05 | $14.62 | $14.89 | $14.57 | $14.88 | $14.88 | 1,826,964 |
| 2022-10-04 | $14.47 | $14.86 | $14.47 | $14.85 | $14.85 | 2,636,178 |
| 2022-10-03 | $14.29 | $14.40 | $14.01 | $14.22 | $14.22 | 2,338,026 |
| 2022-09-30 | $14.18 | $14.40 | $14.03 | $14.06 | $14.06 | 2,915,079 |
| 2022-09-29 | $14.36 | $14.45 | $13.84 | $14.14 | $14.14 | 1,872,265 |
| 2022-09-28 | $14.15 | $14.71 | $14.07 | $14.62 | $14.62 | 1,948,568 |
| 2022-09-27 | $14.08 | $14.41 | $13.91 | $14.04 | $14.04 | 1,779,432 |
| 2022-09-26 | $14.16 | $14.35 | $13.79 | $13.88 | $13.88 | 2,440,178 |
| 2022-09-23 | $14.35 | $14.40 | $14.01 | $14.26 | $14.26 | 1,907,828 |
| 2022-09-22 | $15.08 | $15.10 | $14.41 | $14.59 | $14.59 | 1,969,857 |
| 2022-09-21 | $15.91 | $15.97 | $15.09 | $15.10 | $15.10 | 1,367,538 |
| 2022-09-20 | $15.74 | $15.81 | $15.62 | $15.74 | $15.74 | 1,473,873 |
| 2022-09-19 | $15.57 | $15.89 | $15.53 | $15.88 | $15.88 | 1,360,175 |
| 2022-09-16 | $15.61 | $15.91 | $15.40 | $15.76 | $15.76 | 2,889,268 |
| 2022-09-15 | $16.07 | $16.16 | $15.72 | $15.75 | $15.75 | 1,590,482 |
| 2022-09-14 | $15.88 | $16.06 | $15.73 | $16.03 | $16.03 | 2,054,240 |
| 2022-09-13 | $15.95 | $16.13 | $15.72 | $15.85 | $15.85 | 1,487,917 |
| 2022-09-12 | $16.28 | $16.45 | $16.24 | $16.44 | $16.44 | 765,568 |
| 2022-09-09 | $16.03 | $16.27 | $15.92 | $16.16 | $16.16 | 1,209,323 |
| 2022-09-08 | $15.71 | $15.95 | $15.60 | $15.83 | $15.83 | 962,522 |
| 2022-09-07 | $15.49 | $15.95 | $15.46 | $15.87 | $15.87 | 1,794,813 |
| 2022-09-06 | $15.48 | $15.57 | $15.23 | $15.49 | $15.49 | 1,416,105 |
| 2022-09-02 | $15.79 | $15.92 | $15.40 | $15.43 | $15.43 | 1,570,331 |
| 2022-09-01 | $15.64 | $15.71 | $15.41 | $15.60 | $15.60 | 1,157,051 |
| 2022-08-31 | $16.10 | $16.13 | $15.88 | $15.91 | $15.84 | 1,239,644 |
| 2022-08-30 | $16.24 | $16.30 | $15.98 | $16.03 | $15.96 | 935,469 |
| 2022-08-29 | $16.33 | $16.38 | $16.06 | $16.15 | $16.08 | 626,272 |
| 2022-08-26 | $16.87 | $16.96 | $16.33 | $16.34 | $16.27 | 1,048,562 |
| 2022-08-25 | $16.74 | $16.93 | $16.74 | $16.91 | $16.83 | 1,221,997 |
| 2022-08-24 | $16.60 | $16.83 | $16.54 | $16.69 | $16.62 | 1,155,915 |
| 2022-08-23 | $16.81 | $16.93 | $16.54 | $16.55 | $16.48 | 1,292,671 |
| 2022-08-22 | $16.68 | $16.91 | $16.60 | $16.80 | $16.72 | 946,489 |
| 2022-08-19 | $17.25 | $17.29 | $16.78 | $16.96 | $16.88 | 1,556,246 |
| 2022-08-18 | $17.14 | $17.62 | $17.12 | $17.35 | $17.27 | 1,799,677 |
| 2022-08-17 | $17.12 | $17.30 | $17.05 | $17.15 | $17.07 | 1,047,159 |
| 2022-08-16 | $17.20 | $17.35 | $17.09 | $17.26 | $17.18 | 1,051,934 |
| 2022-08-15 | $17.16 | $17.39 | $17.13 | $17.25 | $17.17 | 1,200,364 |
| 2022-08-12 | $17.00 | $17.26 | $16.97 | $17.26 | $17.26 | 1,573,828 |
| 2022-08-11 | $16.88 | $16.94 | $16.71 | $16.78 | $16.78 | 1,352,689 |
| 2022-08-10 | $16.74 | $16.80 | $16.54 | $16.59 | $16.59 | 1,230,644 |
| 2022-08-09 | $16.45 | $16.48 | $16.19 | $16.43 | $16.43 | 1,390,056 |
| 2022-08-08 | $16.52 | $16.62 | $16.28 | $16.47 | $16.47 | 1,377,009 |
| 2022-08-05 | $16.46 | $16.81 | $16.27 | $16.36 | $16.36 | 1,237,536 |
| 2022-08-04 | $16.56 | $16.61 | $16.33 | $16.61 | $16.61 | 1,443,987 |
| 2022-08-03 | $16.40 | $16.77 | $16.36 | $16.50 | $16.50 | 1,226,488 |
| 2022-08-02 | $16.50 | $16.62 | $16.27 | $16.27 | $16.27 | 816,099 |
| 2022-08-01 | $16.50 | $16.71 | $16.31 | $16.53 | $16.53 | 970,383 |
| 2022-07-29 | $16.56 | $16.84 | $16.43 | $16.68 | $16.63 | 1,038,938 |
| 2022-07-28 | $16.45 | $16.57 | $16.21 | $16.56 | $16.51 | 870,496 |
| 2022-07-27 | $16.14 | $16.31 | $16.03 | $16.27 | $16.22 | 785,444 |
| 2022-07-26 | $15.91 | $16.09 | $15.85 | $15.91 | $15.86 | 1,001,281 |
| 2022-07-25 | $15.80 | $16.10 | $15.72 | $15.95 | $15.90 | 1,122,822 |
| 2022-07-22 | $16.28 | $16.35 | $15.70 | $15.76 | $15.71 | 1,008,631 |
| 2022-07-21 | $16.10 | $16.22 | $15.75 | $16.12 | $16.07 | 1,209,421 |
| 2022-07-20 | $16.05 | $16.34 | $15.84 | $16.31 | $16.26 | 1,335,498 |
| 2022-07-19 | $15.95 | $16.12 | $15.85 | $16.02 | $15.97 | 1,934,656 |
| 2022-07-18 | $15.70 | $15.89 | $15.48 | $15.68 | $15.63 | 1,544,342 |
| 2022-07-15 | $15.42 | $15.55 | $15.16 | $15.51 | $15.46 | 1,453,336 |
| 2022-07-14 | $14.88 | $15.34 | $14.88 | $15.17 | $15.12 | 1,716,505 |
| 2022-07-13 | $14.91 | $15.28 | $14.85 | $15.19 | $15.14 | 1,234,651 |
| 2022-07-12 | $14.93 | $15.32 | $14.93 | $15.17 | $15.12 | 1,267,085 |
| 2022-07-11 | $14.95 | $15.07 | $14.74 | $15.00 | $14.95 | 748,298 |
| 2022-07-08 | $15.25 | $15.26 | $14.79 | $15.06 | $15.01 | 1,271,306 |
| 2022-07-07 | $14.82 | $15.24 | $14.82 | $15.17 | $15.12 | 1,701,814 |
| 2022-07-06 | $14.89 | $15.10 | $14.44 | $14.66 | $14.62 | 1,342,852 |
| 2022-07-05 | $14.44 | $14.95 | $14.34 | $14.90 | $14.86 | 1,591,831 |
| 2022-07-01 | $14.59 | $14.96 | $14.56 | $14.79 | $14.75 | 1,971,745 |
| 2022-06-30 | $14.46 | $14.94 | $14.30 | $14.67 | $14.58 | 1,911,327 |
| 2022-06-29 | $14.89 | $15.00 | $14.45 | $14.74 | $14.65 | 1,809,564 |
| 2022-06-28 | $15.15 | $15.56 | $14.92 | $15.00 | $14.90 | 1,828,567 |
| 2022-06-27 | $15.10 | $15.26 | $14.82 | $15.01 | $14.91 | 1,319,868 |
| 2022-06-24 | $14.61 | $15.19 | $14.50 | $14.99 | $14.89 | 3,548,974 |
| 2022-06-23 | $14.65 | $14.71 | $14.29 | $14.44 | $14.35 | 2,111,541 |
| 2022-06-22 | $14.61 | $15.02 | $14.60 | $14.65 | $14.56 | 2,678,783 |
| 2022-06-21 | $14.90 | $15.34 | $14.67 | $14.84 | $14.75 | 1,955,682 |
| 2022-06-17 | $14.93 | $15.04 | $14.56 | $14.71 | $14.62 | 3,292,994 |
| 2022-06-16 | $15.33 | $15.41 | $14.72 | $14.82 | $14.73 | 2,833,199 |
| 2022-06-15 | $15.15 | $15.80 | $15.04 | $15.48 | $15.38 | 2,140,659 |
| 2022-06-14 | $14.77 | $15.02 | $14.56 | $14.82 | $14.73 | 1,509,827 |
| 2022-06-13 | $15.33 | $15.41 | $14.72 | $14.78 | $14.69 | 2,760,591 |
| 2022-06-10 | $16.28 | $16.51 | $15.79 | $15.86 | $15.76 | 2,645,112 |
| 2022-06-09 | $17.00 | $17.08 | $16.60 | $16.63 | $16.52 | 1,792,268 |
| 2022-06-08 | $17.30 | $17.30 | $17.03 | $17.09 | $16.98 | 1,139,512 |
| 2022-06-07 | $17.02 | $17.42 | $16.90 | $17.38 | $17.27 | 1,684,955 |
| 2022-06-06 | $17.15 | $17.27 | $16.81 | $17.19 | $17.08 | 1,759,868 |
| 2022-06-03 | $16.99 | $17.19 | $16.87 | $16.95 | $16.84 | 1,620,867 |
| 2022-06-02 | $17.05 | $17.25 | $16.85 | $17.16 | $17.05 | 2,244,137 |
| 2022-06-01 | $16.78 | $17.25 | $16.36 | $17.14 | $17.03 | 2,126,590 |
| 2022-05-31 | $16.89 | $16.89 | $16.42 | $16.71 | $16.56 | 1,584,601 |
| 2022-05-27 | $16.65 | $16.93 | $16.51 | $16.92 | $16.76 | 2,071,863 |
| 2022-05-26 | $15.99 | $16.55 | $15.92 | $16.43 | $16.28 | 1,952,887 |
| 2022-05-25 | $15.33 | $15.94 | $15.27 | $15.85 | $15.70 | 1,900,869 |
| 2022-05-24 | $15.52 | $15.52 | $14.93 | $15.34 | $15.20 | 2,335,643 |
| 2022-05-23 | $15.68 | $15.79 | $15.37 | $15.62 | $15.48 | 1,986,802 |
| 2022-05-20 | $16.45 | $16.49 | $15.23 | $15.52 | $15.38 | 2,519,559 |
| 2022-05-19 | $16.19 | $16.52 | $16.12 | $16.23 | $16.08 | 1,799,545 |
| 2022-05-18 | $16.95 | $17.16 | $16.27 | $16.38 | $16.23 | 1,904,512 |
| 2022-05-17 | $16.50 | $17.00 | $16.42 | $16.88 | $16.72 | 1,847,758 |
| 2022-05-16 | $16.48 | $16.54 | $16.20 | $16.32 | $16.17 | 1,630,346 |
| 2022-05-13 | $16.25 | $16.44 | $16.05 | $16.41 | $16.26 | 2,821,046 |
| 2022-05-12 | $16.13 | $16.21 | $15.62 | $16.11 | $15.96 | 2,788,189 |
| 2022-05-11 | $16.67 | $16.85 | $15.96 | $16.22 | $16.07 | 2,607,943 |
| 2022-05-10 | $16.17 | $16.73 | $16.06 | $16.55 | $16.40 | 2,696,919 |
| 2022-05-09 | $16.77 | $16.84 | $15.79 | $15.90 | $15.75 | 2,427,932 |
| 2022-05-06 | $16.60 | $17.15 | $16.30 | $16.85 | $16.69 | 1,968,470 |
| 2022-05-05 | $17.52 | $17.62 | $16.60 | $16.85 | $16.69 | 2,959,453 |
| 2022-05-04 | $17.50 | $17.61 | $16.99 | $17.44 | $17.28 | 2,110,348 |
| 2022-05-03 | $17.50 | $17.68 | $17.16 | $17.46 | $17.30 | 2,286,425 |
| 2022-05-02 | $17.70 | $17.83 | $17.12 | $17.50 | $17.34 | 2,422,231 |
| 2022-04-29 | $18.47 | $18.55 | $17.62 | $17.69 | $17.48 | 3,981,310 |
| 2022-04-28 | $18.41 | $18.65 | $18.05 | $18.55 | $18.33 | 2,398,290 |
| 2022-04-27 | $17.94 | $18.56 | $17.82 | $18.28 | $18.06 | 2,298,758 |
| 2022-04-26 | $18.06 | $18.21 | $17.85 | $17.94 | $17.72 | 1,862,468 |
| 2022-04-25 | $18.00 | $18.18 | $17.74 | $18.14 | $17.92 | 1,382,036 |
| 2022-04-22 | $17.96 | $18.31 | $17.85 | $18.00 | $17.78 | 2,428,086 |
| 2022-04-21 | $18.28 | $18.44 | $17.72 | $17.79 | $17.57 | 3,872,624 |
| 2022-04-20 | $18.24 | $18.69 | $17.96 | $17.97 | $17.75 | 2,712,109 |
| 2022-04-19 | $17.71 | $18.12 | $17.70 | $18.03 | $17.81 | 2,206,209 |
| 2022-04-18 | $17.50 | $17.92 | $17.45 | $17.65 | $17.44 | 1,466,543 |
| 2022-04-14 | $17.61 | $18.02 | $17.61 | $17.67 | $17.46 | 2,703,393 |
| 2022-04-13 | $16.76 | $17.58 | $16.75 | $17.53 | $17.32 | 2,433,500 |
| 2022-04-12 | $16.48 | $16.86 | $16.47 | $16.68 | $16.48 | 1,301,379 |
| 2022-04-11 | $16.30 | $16.65 | $16.23 | $16.39 | $16.19 | 2,866,122 |
| 2022-04-08 | $16.53 | $16.60 | $16.28 | $16.29 | $16.09 | 1,641,259 |
| 2022-04-07 | $16.87 | $16.94 | $16.38 | $16.53 | $16.33 | 2,470,698 |
| 2022-04-06 | $17.26 | $17.31 | $16.80 | $16.87 | $16.67 | 1,680,468 |
| 2022-04-05 | $17.99 | $18.12 | $17.28 | $17.37 | $17.16 | 1,428,963 |
| 2022-04-04 | $18.03 | $18.08 | $17.53 | $17.97 | $17.75 | 1,455,941 |
| 2022-04-01 | $18.13 | $18.18 | $17.77 | $18.08 | $17.86 | 2,201,583 |
| 2022-03-31 | $18.37 | $18.54 | $17.97 | $17.97 | $17.70 | 2,301,994 |
| 2022-03-30 | $18.60 | $18.60 | $18.29 | $18.37 | $18.10 | 1,634,244 |
| 2022-03-29 | $18.24 | $18.65 | $18.10 | $18.55 | $18.28 | 4,061,086 |
| 2022-03-28 | $18.08 | $18.20 | $17.94 | $18.00 | $17.73 | 2,186,267 |
| 2022-03-25 | $17.79 | $18.07 | $17.79 | $18.06 | $17.79 | 1,672,595 |
| 2022-03-24 | $17.65 | $17.78 | $17.51 | $17.69 | $17.43 | 1,396,344 |
| 2022-03-23 | $18.00 | $18.15 | $17.60 | $17.61 | $17.35 | 1,348,574 |
| 2022-03-22 | $18.32 | $18.49 | $18.06 | $18.14 | $17.87 | 1,956,805 |
| 2022-03-21 | $18.36 | $18.43 | $17.97 | $18.11 | $17.84 | 2,115,714 |
| 2022-03-18 | $18.31 | $18.49 | $18.12 | $18.45 | $18.18 | 4,927,619 |
| 2022-03-17 | $18.10 | $18.29 | $18.00 | $18.29 | $18.02 | 1,772,669 |
| 2022-03-16 | $18.17 | $18.19 | $17.58 | $18.12 | $17.85 | 2,417,595 |
| 2022-03-15 | $18.07 | $18.13 | $17.70 | $17.91 | $17.64 | 1,734,130 |
| 2022-03-14 | $18.20 | $18.30 | $17.74 | $17.84 | $17.58 | 1,873,408 |
| 2022-03-11 | $18.00 | $18.37 | $17.98 | $18.07 | $17.80 | 2,488,379 |
| 2022-03-10 | $17.38 | $18.00 | $17.30 | $17.99 | $17.72 | 1,563,266 |
| 2022-03-09 | $17.76 | $17.97 | $17.60 | $17.69 | $17.43 | 1,548,635 |
| 2022-03-08 | $16.91 | $17.59 | $16.67 | $17.37 | $17.11 | 1,966,870 |
| 2022-03-07 | $17.58 | $17.66 | $16.73 | $16.79 | $16.54 | 2,712,383 |
| 2022-03-04 | $17.67 | $17.69 | $17.25 | $17.63 | $17.37 | 4,216,097 |
| 2022-03-03 | $18.00 | $18.20 | $17.68 | $17.92 | $17.65 | 2,078,684 |
| 2022-03-02 | $17.66 | $17.98 | $17.60 | $17.94 | $17.63 | 2,241,581 |
| 2022-03-01 | $17.74 | $17.77 | $17.24 | $17.54 | $17.23 | 3,563,099 |
| 2022-02-28 | $17.49 | $17.82 | $17.38 | $17.69 | $17.38 | 2,752,636 |
| 2022-02-25 | $17.35 | $17.76 | $17.32 | $17.75 | $17.44 | 3,025,912 |
| 2022-02-24 | $16.38 | $17.31 | $16.18 | $17.26 | $16.96 | 3,294,488 |
| 2022-02-23 | $17.46 | $17.46 | $16.75 | $16.82 | $16.52 | 1,576,976 |
| 2022-02-22 | $17.42 | $17.60 | $17.08 | $17.15 | $16.85 | 1,432,652 |
| 2022-02-18 | $17.61 | $17.89 | $17.41 | $17.49 | $17.18 | 1,572,043 |
| 2022-02-17 | $17.77 | $17.92 | $17.59 | $17.73 | $17.42 | 1,720,751 |
| 2022-02-16 | $17.36 | $17.88 | $17.30 | $17.88 | $17.57 | 3,640,808 |
| 2022-02-15 | $16.90 | $17.41 | $16.89 | $17.31 | $17.01 | 2,126,369 |
| 2022-02-14 | $16.87 | $16.95 | $16.47 | $16.64 | $16.35 | 1,209,186 |
| 2022-02-11 | $16.98 | $17.21 | $16.67 | $16.81 | $16.51 | 1,559,518 |
| 2022-02-10 | $16.91 | $17.29 | $16.76 | $16.97 | $16.67 | 1,928,356 |
| 2022-02-09 | $16.91 | $17.20 | $16.91 | $17.10 | $16.80 | 1,566,931 |
| 2022-02-08 | $16.85 | $17.15 | $16.75 | $16.81 | $16.51 | 2,328,511 |
| 2022-02-07 | $16.35 | $16.87 | $16.30 | $16.78 | $16.49 | 2,952,272 |
| 2022-02-04 | $15.89 | $16.46 | $15.81 | $16.34 | $16.05 | 1,351,299 |
| 2022-02-03 | $16.04 | $16.17 | $15.90 | $16.02 | $15.74 | 1,121,957 |
| 2022-02-02 | $16.17 | $16.25 | $15.96 | $16.15 | $15.87 | 1,725,968 |
| 2022-02-01 | $16.16 | $16.41 | $16.00 | $16.21 | $15.93 | 1,555,879 |
| 2022-01-31 | $15.36 | $16.16 | $15.31 | $16.13 | $15.85 | 2,027,707 |
| 2022-01-28 | $15.29 | $15.55 | $14.96 | $15.55 | $15.28 | 1,666,906 |
| 2022-01-27 | $15.77 | $16.00 | $15.19 | $15.35 | $15.08 | 1,384,683 |
| 2022-01-26 | $16.05 | $16.32 | $15.58 | $15.69 | $15.41 | 1,976,602 |
| 2022-01-25 | $15.80 | $16.01 | $15.44 | $15.88 | $15.60 | 1,060,740 |
| 2022-01-24 | $15.54 | $16.03 | $15.18 | $15.98 | $15.70 | 1,798,899 |
| 2022-01-21 | $16.03 | $16.11 | $15.73 | $15.92 | $15.64 | 1,820,437 |
| 2022-01-20 | $16.38 | $16.66 | $16.01 | $16.03 | $15.75 | 1,302,076 |
| 2022-01-19 | $16.73 | $16.77 | $16.38 | $16.38 | $16.09 | 1,197,959 |
| 2022-01-18 | $16.73 | $16.85 | $16.62 | $16.69 | $16.40 | 1,306,139 |
| 2022-01-14 | $16.63 | $16.79 | $16.46 | $16.79 | $16.50 | 832,875 |
| 2022-01-13 | $16.69 | $16.88 | $16.64 | $16.72 | $16.43 | 1,106,337 |
| 2022-01-12 | $16.74 | $16.86 | $16.60 | $16.60 | $16.31 | 951,254 |
| 2022-01-11 | $16.52 | $16.84 | $16.40 | $16.75 | $16.46 | 1,575,830 |
| 2022-01-10 | $16.85 | $16.87 | $16.39 | $16.52 | $16.23 | 1,830,221 |
| 2022-01-07 | $16.48 | $17.05 | $16.48 | $16.81 | $16.51 | 2,295,691 |
| 2022-01-06 | $16.37 | $16.60 | $16.32 | $16.48 | $16.19 | 1,945,928 |
| 2022-01-05 | $16.68 | $16.85 | $16.21 | $16.22 | $15.94 | 2,301,515 |
| 2022-01-04 | $16.50 | $16.84 | $16.43 | $16.64 | $16.35 | 2,621,723 |
| 2022-01-03 | $16.21 | $16.57 | $16.21 | $16.41 | $16.12 | 1,912,232 |
| 2021-12-31 | $16.10 | $16.21 | $16.07 | $16.15 | $15.87 | 1,428,321 |
| 2021-12-30 | $16.21 | $16.41 | $16.15 | $16.16 | $15.88 | 1,331,738 |
| 2021-12-29 | $16.11 | $16.23 | $15.91 | $16.21 | $15.92 | 928,444 |
| 2021-12-28 | $16.20 | $16.39 | $16.12 | $16.14 | $15.85 | 726,742 |
| 2021-12-27 | $16.11 | $16.33 | $15.98 | $16.33 | $16.03 | 945,753 |
| 2021-12-23 | $16.25 | $16.37 | $16.15 | $16.21 | $15.92 | 1,108,913 |
| 2021-12-22 | $15.95 | $16.21 | $15.84 | $16.18 | $15.89 | 1,626,285 |
| 2021-12-21 | $15.12 | $15.93 | $15.07 | $15.92 | $15.63 | 2,050,537 |
| 2021-12-20 | $14.98 | $15.08 | $14.57 | $14.98 | $14.71 | 2,336,995 |
| 2021-12-17 | $15.04 | $15.33 | $14.97 | $15.20 | $14.92 | 4,105,924 |
| 2021-12-16 | $15.35 | $15.53 | $15.07 | $15.12 | $14.85 | 2,107,368 |
| 2021-12-15 | $15.12 | $15.33 | $14.73 | $15.28 | $15.00 | 2,992,690 |
| 2021-12-14 | $15.23 | $15.60 | $15.08 | $15.12 | $14.85 | 1,759,777 |
| 2021-12-13 | $15.62 | $15.62 | $15.17 | $15.23 | $14.95 | 1,949,868 |
| 2021-12-10 | $15.95 | $16.00 | $15.59 | $15.65 | $15.37 | 1,473,784 |
| 2021-12-09 | $15.88 | $16.03 | $15.76 | $15.91 | $15.62 | 1,320,218 |
| 2021-12-08 | $15.65 | $16.11 | $15.56 | $16.03 | $15.74 | 2,200,361 |
| 2021-12-07 | $15.92 | $16.01 | $15.47 | $15.60 | $15.32 | 2,726,995 |
| 2021-12-06 | $15.28 | $16.06 | $15.20 | $15.76 | $15.47 | 3,900,617 |
| 2021-12-03 | $15.20 | $15.27 | $14.91 | $15.02 | $14.75 | 2,643,814 |
| 2021-12-02 | $14.71 | $15.46 | $14.60 | $15.19 | $14.91 | 3,269,778 |
| 2021-12-01 | $15.30 | $15.33 | $14.56 | $14.62 | $14.35 | 3,999,962 |
| 2021-11-30 | $15.08 | $15.22 | $14.94 | $15.02 | $14.75 | 3,648,845 |
| 2021-11-29 | $15.45 | $15.52 | $15.15 | $15.39 | $15.11 | 3,403,323 |
| 2021-11-26 | $15.12 | $15.30 | $14.36 | $15.26 | $14.98 | 3,028,242 |
| 2021-11-24 | $15.80 | $15.94 | $15.71 | $15.85 | $15.56 | 1,309,786 |
| 2021-11-23 | $15.64 | $16.07 | $15.60 | $15.81 | $15.52 | 2,259,119 |
| 2021-11-22 | $15.73 | $15.92 | $15.58 | $15.65 | $15.37 | 1,825,087 |
| 2021-11-19 | $15.34 | $15.69 | $15.15 | $15.65 | $15.37 | 2,203,822 |
| 2021-11-18 | $15.89 | $15.92 | $15.49 | $15.56 | $15.28 | 1,749,793 |
| 2021-11-17 | $15.75 | $15.86 | $15.64 | $15.84 | $15.55 | 1,853,421 |
| 2021-11-16 | $16.00 | $16.00 | $15.63 | $15.83 | $15.54 | 2,612,196 |
| 2021-11-15 | $16.00 | $16.02 | $15.79 | $16.00 | $15.71 | 1,490,574 |
| 2021-11-12 | $16.26 | $16.27 | $15.87 | $15.95 | $15.66 | 2,387,322 |
| 2021-11-11 | $16.22 | $16.25 | $15.87 | $16.02 | $15.73 | 1,899,417 |
| 2021-11-10 | $16.22 | $16.47 | $16.08 | $16.22 | $15.93 | 2,508,674 |
| 2021-11-09 | $16.03 | $16.30 | $15.92 | $16.29 | $15.99 | 2,484,297 |
| 2021-11-08 | $16.94 | $17.02 | $16.00 | $16.15 | $15.86 | 2,536,010 |
| 2021-11-05 | $16.80 | $17.44 | $16.40 | $16.67 | $16.37 | 4,050,021 |
| 2021-11-04 | $16.60 | $16.77 | $16.34 | $16.45 | $16.15 | 2,070,473 |
| 2021-11-03 | $16.00 | $16.68 | $16.00 | $16.61 | $16.31 | 2,485,107 |
| 2021-11-02 | $16.25 | $16.25 | $15.98 | $16.07 | $15.78 | 2,429,621 |
| 2021-11-01 | $15.72 | $16.20 | $15.68 | $16.16 | $15.87 | 2,158,930 |
| 2021-10-29 | $15.68 | $15.79 | $15.53 | $15.71 | $15.42 | 1,599,046 |
| 2021-10-28 | $15.59 | $15.74 | $15.29 | $15.70 | $15.41 | 1,268,376 |
| 2021-10-27 | $15.71 | $15.81 | $15.50 | $15.59 | $15.31 | 1,324,006 |
| 2021-10-26 | $15.86 | $15.90 | $15.62 | $15.69 | $15.41 | 1,377,851 |
| 2021-10-25 | $15.68 | $15.88 | $15.55 | $15.80 | $15.51 | 892,703 |
| 2021-10-22 | $15.62 | $15.82 | $15.58 | $15.70 | $15.41 | 1,055,772 |
| 2021-10-21 | $15.69 | $15.75 | $15.54 | $15.68 | $15.40 | 820,852 |
| 2021-10-20 | $15.70 | $15.82 | $15.48 | $15.74 | $15.45 | 1,490,911 |
| 2021-10-19 | $16.08 | $16.08 | $15.76 | $15.79 | $15.50 | 1,097,335 |
| 2021-10-18 | $15.69 | $16.15 | $15.63 | $15.97 | $15.68 | 1,677,588 |
| 2021-10-15 | $16.17 | $16.35 | $15.95 | $16.09 | $15.80 | 1,768,157 |
| 2021-10-14 | $16.01 | $16.09 | $15.82 | $15.87 | $15.58 | 1,765,095 |
| 2021-10-13 | $16.03 | $16.09 | $15.62 | $15.79 | $15.50 | 1,602,441 |
| 2021-10-12 | $16.24 | $16.32 | $16.03 | $16.06 | $15.77 | 1,107,812 |
| 2021-10-11 | $16.21 | $16.46 | $16.15 | $16.32 | $16.02 | 1,736,098 |
| 2021-10-08 | $16.09 | $16.38 | $16.05 | $16.18 | $15.89 | 1,103,405 |
| 2021-10-07 | $16.10 | $16.34 | $16.06 | $16.16 | $15.87 | 1,770,028 |
| 2021-10-06 | $15.66 | $16.04 | $15.41 | $16.04 | $15.75 | 1,529,452 |
| 2021-10-05 | $15.91 | $15.96 | $15.69 | $15.89 | $15.60 | 1,284,906 |
| 2021-10-04 | $16.36 | $16.41 | $15.81 | $15.93 | $15.64 | 1,475,667 |
| 2021-10-01 | $15.90 | $16.40 | $15.89 | $16.30 | $16.00 | 2,332,663 |
| 2021-09-30 | $16.07 | $16.15 | $15.70 | $15.73 | $15.44 | 1,981,962 |
| 2021-09-29 | $16.11 | $16.22 | $15.86 | $16.07 | $15.78 | 1,272,316 |
| 2021-09-28 | $16.16 | $16.46 | $15.97 | $16.06 | $15.76 | 2,706,873 |
| 2021-09-27 | $16.33 | $16.59 | $16.16 | $16.16 | $15.86 | 2,082,751 |
| 2021-09-24 | $16.14 | $16.35 | $16.10 | $16.20 | $15.90 | 1,659,994 |
| 2021-09-23 | $16.20 | $16.34 | $15.96 | $16.19 | $15.89 | 2,747,315 |
| 2021-09-22 | $15.87 | $16.24 | $15.84 | $16.09 | $15.79 | 2,922,895 |
| 2021-09-21 | $15.44 | $15.88 | $15.35 | $15.71 | $15.42 | 3,653,634 |
| 2021-09-20 | $14.99 | $15.31 | $14.89 | $15.28 | $14.99 | 1,777,863 |
| 2021-09-17 | $15.46 | $15.63 | $15.32 | $15.35 | $15.06 | 4,391,167 |
| 2021-09-16 | $15.23 | $15.49 | $15.17 | $15.35 | $15.06 | 1,589,636 |
| 2021-09-15 | $15.11 | $15.31 | $15.01 | $15.28 | $14.99 | 1,630,680 |
| 2021-09-14 | $15.40 | $15.40 | $15.02 | $15.11 | $14.83 | 1,484,832 |
| 2021-09-13 | $14.72 | $15.34 | $14.59 | $15.23 | $14.94 | 1,656,842 |
| 2021-09-10 | $14.83 | $14.89 | $14.48 | $14.49 | $14.22 | 1,269,753 |
| 2021-09-09 | $14.92 | $14.94 | $14.69 | $14.73 | $14.45 | 1,698,554 |
| 2021-09-08 | $14.97 | $15.14 | $14.82 | $14.92 | $14.64 | 1,601,015 |
| 2021-09-07 | $15.08 | $15.22 | $14.89 | $15.03 | $14.75 | 1,268,114 |
| 2021-09-03 | $15.27 | $15.39 | $15.05 | $15.13 | $14.85 | 1,465,326 |
| 2021-09-02 | $15.23 | $15.47 | $15.11 | $15.27 | $14.98 | 2,244,594 |
| 2021-09-01 | $15.10 | $15.23 | $14.89 | $15.18 | $14.90 | 1,574,914 |
| 2021-08-31 | $14.64 | $14.86 | $14.57 | $14.78 | $14.50 | 1,669,772 |
| 2021-08-30 | $15.03 | $15.06 | $14.62 | $14.75 | $14.47 | 1,394,954 |
| 2021-08-27 | $14.59 | $15.11 | $14.52 | $15.02 | $14.74 | 1,533,413 |
| 2021-08-26 | $14.76 | $14.94 | $14.48 | $14.51 | $14.24 | 1,044,856 |
| 2021-08-25 | $14.61 | $14.96 | $14.51 | $14.70 | $14.42 | 2,278,889 |
| 2021-08-24 | $14.60 | $14.76 | $14.50 | $14.60 | $14.33 | 2,622,933 |
| 2021-08-23 | $14.63 | $14.77 | $14.46 | $14.48 | $14.21 | 1,275,948 |
| 2021-08-20 | $14.31 | $14.58 | $14.16 | $14.50 | $14.23 | 1,205,121 |
| 2021-08-19 | $14.33 | $14.45 | $14.11 | $14.43 | $14.16 | 2,110,081 |
| 2021-08-18 | $14.43 | $14.56 | $14.27 | $14.45 | $14.18 | 1,472,997 |
| 2021-08-17 | $14.55 | $14.58 | $14.21 | $14.43 | $14.16 | 1,436,967 |
| 2021-08-16 | $14.70 | $14.83 | $14.45 | $14.65 | $14.37 | 862,003 |
| 2021-08-13 | $14.90 | $14.92 | $14.72 | $14.80 | $14.52 | 934,066 |
| 2021-08-12 | $15.10 | $15.20 | $14.81 | $14.97 | $14.69 | 1,353,912 |
| 2021-08-11 | $14.88 | $15.05 | $14.61 | $15.01 | $14.73 | 1,349,851 |
| 2021-08-10 | $14.31 | $14.79 | $14.27 | $14.78 | $14.50 | 1,285,402 |
| 2021-08-09 | $14.67 | $14.67 | $14.20 | $14.43 | $14.16 | 1,270,570 |
| 2021-08-06 | $14.80 | $15.24 | $14.51 | $14.94 | $14.66 | 1,932,885 |
| 2021-08-05 | $14.32 | $14.86 | $14.29 | $14.86 | $14.58 | 1,413,677 |
| 2021-08-04 | $14.48 | $14.68 | $14.20 | $14.26 | $13.99 | 1,311,663 |
| 2021-08-03 | $14.80 | $14.84 | $14.26 | $14.64 | $14.37 | 1,865,546 |
| 2021-08-02 | $15.03 | $15.42 | $14.73 | $14.77 | $14.49 | 1,647,034 |
| 2021-07-30 | $15.10 | $15.29 | $14.85 | $14.95 | $14.67 | 2,158,299 |
| 2021-07-29 | $15.12 | $15.30 | $15.00 | $15.13 | $14.85 | 1,437,970 |
| 2021-07-28 | $14.96 | $15.06 | $14.59 | $14.94 | $14.66 | 1,343,782 |
| 2021-07-27 | $14.78 | $15.03 | $14.73 | $14.81 | $14.53 | 1,147,592 |
| 2021-07-26 | $14.67 | $14.95 | $14.51 | $14.89 | $14.61 | 980,580 |
| 2021-07-23 | $14.96 | $15.04 | $14.53 | $14.60 | $14.33 | 964,219 |
| 2021-07-22 | $14.86 | $14.92 | $14.60 | $14.83 | $14.55 | 1,285,816 |
| 2021-07-21 | $14.70 | $15.12 | $14.63 | $15.02 | $14.74 | 1,367,198 |
| 2021-07-20 | $14.14 | $14.76 | $13.96 | $14.55 | $14.28 | 2,338,030 |
| 2021-07-19 | $14.15 | $14.32 | $13.83 | $14.09 | $13.83 | 1,861,248 |
| 2021-07-16 | $15.07 | $15.11 | $14.49 | $14.52 | $14.25 | 1,169,507 |
| 2021-07-15 | $14.71 | $15.04 | $14.65 | $14.91 | $14.63 | 1,330,867 |
| 2021-07-14 | $14.72 | $15.00 | $14.64 | $14.91 | $14.63 | 1,264,221 |
| 2021-07-13 | $15.03 | $15.08 | $14.60 | $14.61 | $14.34 | 1,421,281 |
| 2021-07-12 | $14.89 | $15.27 | $14.77 | $15.15 | $14.87 | 1,663,639 |
| 2021-07-09 | $14.98 | $15.15 | $14.76 | $15.04 | $14.76 | 1,911,642 |
| 2021-07-08 | $14.40 | $15.11 | $14.14 | $14.74 | $14.46 | 2,075,050 |
| 2021-07-07 | $14.79 | $15.02 | $14.65 | $14.77 | $14.49 | 1,700,342 |
| 2021-07-06 | $15.33 | $15.39 | $14.69 | $14.92 | $14.64 | 2,918,620 |
| 2021-07-02 | $15.40 | $15.52 | $15.33 | $15.41 | $15.12 | 1,163,870 |
| 2021-07-01 | $15.43 | $15.55 | $15.33 | $15.37 | $15.08 | 2,527,000 |
| 2021-06-30 | $14.91 | $15.38 | $14.86 | $15.26 | $14.97 | 1,978,601 |
| 2021-06-29 | $15.16 | $15.28 | $14.99 | $15.00 | $14.72 | 1,615,493 |
| 2021-06-28 | $15.51 | $15.53 | $14.83 | $15.19 | $14.89 | 3,959,105 |
| 2021-06-25 | $15.64 | $15.76 | $15.44 | $15.55 | $15.25 | 25,727,171 |
| 2021-06-24 | $15.73 | $15.75 | $15.38 | $15.60 | $15.30 | 2,052,451 |
| 2021-06-23 | $15.82 | $15.96 | $15.70 | $15.73 | $15.42 | 1,502,974 |
| 2021-06-22 | $15.94 | $15.96 | $15.69 | $15.79 | $15.48 | 1,247,180 |
| 2021-06-21 | $15.75 | $16.04 | $15.70 | $15.98 | $15.67 | 1,083,681 |
| 2021-06-18 | $15.81 | $15.89 | $15.57 | $15.71 | $15.40 | 2,604,429 |
| 2021-06-17 | $16.30 | $16.37 | $15.81 | $15.90 | $15.59 | 1,233,568 |
| 2021-06-16 | $16.27 | $16.53 | $16.20 | $16.31 | $15.99 | 1,847,347 |
| 2021-06-15 | $16.35 | $16.35 | $16.16 | $16.19 | $15.88 | 2,778,945 |
| 2021-06-14 | $16.46 | $16.57 | $16.15 | $16.26 | $15.94 | 1,668,051 |
| 2021-06-11 | $16.12 | $16.38 | $16.03 | $16.37 | $16.05 | 2,160,188 |
| 2021-06-10 | $16.35 | $16.35 | $16.06 | $16.17 | $15.86 | 1,427,275 |
| 2021-06-09 | $16.46 | $16.50 | $16.27 | $16.29 | $15.97 | 1,576,750 |
| 2021-06-08 | $16.29 | $16.52 | $16.15 | $16.38 | $16.06 | 1,981,111 |
| 2021-06-07 | $16.19 | $16.44 | $16.16 | $16.32 | $16.00 | 2,176,869 |
| 2021-06-04 | $16.08 | $16.18 | $15.97 | $16.07 | $15.76 | 2,159,284 |
| 2021-06-03 | $16.18 | $16.18 | $15.88 | $15.99 | $15.68 | 1,065,212 |
| 2021-06-02 | $16.45 | $16.45 | $16.20 | $16.26 | $15.94 | 1,879,847 |
| 2021-06-01 | $16.13 | $16.45 | $15.96 | $16.35 | $16.03 | 2,187,235 |
| 2021-05-28 | $16.06 | $16.14 | $15.68 | $15.87 | $15.56 | 1,710,256 |
| 2021-05-27 | $15.87 | $16.08 | $15.75 | $16.01 | $15.70 | 2,589,640 |
| 2021-05-26 | $15.33 | $15.79 | $15.19 | $15.70 | $15.40 | 1,677,146 |
| 2021-05-25 | $15.40 | $15.75 | $15.29 | $15.33 | $15.03 | 1,780,145 |
| 2021-05-24 | $15.30 | $15.46 | $15.13 | $15.45 | $15.15 | 1,277,715 |
| 2021-05-21 | $15.31 | $15.36 | $15.09 | $15.22 | $14.92 | 1,617,989 |
| 2021-05-20 | $15.28 | $15.29 | $14.93 | $15.27 | $14.97 | 2,286,964 |
| 2021-05-19 | $15.30 | $15.35 | $15.06 | $15.28 | $14.98 | 1,471,144 |
| 2021-05-18 | $15.46 | $15.77 | $15.37 | $15.49 | $15.19 | 1,569,280 |
| 2021-05-17 | $15.46 | $15.59 | $15.30 | $15.49 | $15.19 | 1,953,146 |
| 2021-05-14 | $15.23 | $15.67 | $15.18 | $15.55 | $15.25 | 1,507,682 |
| 2021-05-13 | $14.99 | $15.48 | $14.89 | $15.06 | $14.77 | 4,295,043 |
| 2021-05-12 | $15.20 | $15.41 | $14.72 | $14.82 | $14.53 | 1,300,222 |
| 2021-05-11 | $15.10 | $15.31 | $14.94 | $15.26 | $14.96 | 1,490,072 |
| 2021-05-10 | $15.86 | $16.08 | $15.45 | $15.45 | $15.15 | 1,655,275 |
| 2021-05-07 | $15.52 | $15.96 | $15.38 | $15.81 | $15.50 | 2,342,663 |
| 2021-05-06 | $15.64 | $15.76 | $15.37 | $15.60 | $15.30 | 1,838,980 |
| 2021-05-05 | $15.58 | $15.70 | $15.49 | $15.59 | $15.29 | 1,428,233 |
| 2021-05-04 | $15.73 | $15.93 | $15.39 | $15.56 | $15.26 | 1,807,890 |
| 2021-05-03 | $15.94 | $16.07 | $15.66 | $15.78 | $15.47 | 2,697,353 |
| 2021-04-30 | $15.67 | $15.87 | $15.46 | $15.86 | $15.55 | 2,428,449 |
| 2021-04-29 | $15.75 | $15.93 | $15.62 | $15.83 | $15.52 | 2,908,966 |
| 2021-04-28 | $15.43 | $15.75 | $15.43 | $15.67 | $15.37 | 1,747,534 |
| 2021-04-27 | $15.37 | $15.50 | $15.14 | $15.43 | $15.13 | 2,185,229 |
| 2021-04-26 | $15.40 | $15.67 | $15.37 | $15.43 | $15.13 | 2,225,867 |
| 2021-04-23 | $15.04 | $15.28 | $14.88 | $15.27 | $14.97 | 1,384,887 |
| 2021-04-22 | $15.30 | $15.30 | $14.92 | $15.02 | $14.73 | 1,485,837 |
| 2021-04-21 | $14.79 | $15.29 | $14.55 | $15.23 | $14.93 | 1,744,445 |
| 2021-04-20 | $14.82 | $14.93 | $14.59 | $14.86 | $14.57 | 2,007,353 |
| 2021-04-19 | $15.01 | $15.03 | $14.78 | $15.01 | $14.72 | 1,396,565 |
| 2021-04-16 | $15.13 | $15.29 | $15.05 | $15.07 | $14.78 | 1,341,352 |
| 2021-04-15 | $15.13 | $15.13 | $14.82 | $15.02 | $14.73 | 1,405,828 |
| 2021-04-14 | $14.94 | $15.39 | $14.87 | $15.05 | $14.76 | 1,912,927 |
| 2021-04-13 | $14.86 | $14.97 | $14.61 | $14.87 | $14.58 | 1,627,062 |
| 2021-04-12 | $15.04 | $15.11 | $14.73 | $15.02 | $14.73 | 2,382,271 |
| 2021-04-09 | $15.27 | $15.27 | $14.95 | $15.09 | $14.80 | 2,024,804 |
| 2021-04-08 | $14.97 | $15.31 | $14.85 | $15.27 | $14.97 | 3,049,869 |
| 2021-04-07 | $15.00 | $15.21 | $14.78 | $15.10 | $14.81 | 1,904,156 |
| 2021-04-06 | $14.89 | $14.98 | $14.77 | $14.93 | $14.64 | 1,454,686 |
| 2021-04-05 | $15.06 | $15.08 | $14.65 | $14.90 | $14.61 | 1,302,628 |
| 2021-04-01 | $14.76 | $14.87 | $14.55 | $14.86 | $14.57 | 1,150,723 |
| 2021-03-31 | $14.89 | $14.89 | $14.57 | $14.57 | $14.29 | 2,133,678 |
| 2021-03-30 | $14.75 | $15.10 | $14.69 | $14.94 | $14.65 | 1,082,517 |
| 2021-03-29 | $14.85 | $15.01 | $14.48 | $14.65 | $14.36 | 1,595,040 |
| 2021-03-26 | $15.03 | $15.21 | $14.80 | $14.98 | $14.68 | 1,320,943 |
| 2021-03-25 | $14.52 | $14.99 | $14.24 | $14.94 | $14.64 | 1,683,930 |
| 2021-03-24 | $14.62 | $15.08 | $14.54 | $14.65 | $14.36 | 1,678,346 |
| 2021-03-23 | $14.92 | $14.96 | $14.27 | $14.39 | $14.10 | 1,883,708 |
| 2021-03-22 | $15.04 | $15.14 | $14.72 | $15.03 | $14.73 | 1,204,064 |
| 2021-03-19 | $15.50 | $15.58 | $15.06 | $15.10 | $14.80 | 2,024,570 |
| 2021-03-18 | $15.91 | $16.06 | $15.46 | $15.54 | $15.23 | 1,491,125 |
| 2021-03-17 | $15.45 | $15.89 | $15.45 | $15.89 | $15.57 | 1,844,673 |
| 2021-03-16 | $15.65 | $15.65 | $15.20 | $15.41 | $15.10 | 2,005,769 |
| 2021-03-15 | $14.99 | $15.71 | $14.98 | $15.68 | $15.37 | 2,899,995 |
| 2021-03-12 | $14.68 | $14.97 | $14.57 | $14.97 | $14.67 | 2,101,763 |
| 2021-03-11 | $14.72 | $14.95 | $14.48 | $14.64 | $14.35 | 1,287,089 |
| 2021-03-10 | $14.69 | $14.96 | $14.59 | $14.75 | $14.45 | 1,771,091 |
| 2021-03-09 | $14.56 | $14.74 | $14.27 | $14.60 | $14.31 | 2,325,424 |
| 2021-03-08 | $14.32 | $14.65 | $14.10 | $14.51 | $14.22 | 1,529,627 |
| 2021-03-05 | $14.12 | $14.25 | $13.47 | $14.13 | $13.85 | 2,631,388 |
| 2021-03-04 | $14.64 | $14.64 | $13.69 | $13.97 | $13.69 | 3,398,537 |
| 2021-03-03 | $14.07 | $15.04 | $14.06 | $14.64 | $14.35 | 4,237,046 |
| 2021-03-02 | $14.20 | $14.24 | $13.81 | $13.97 | $13.69 | 2,490,941 |
| 2021-03-01 | $14.65 | $14.73 | $14.09 | $14.15 | $13.87 | 2,853,308 |
| 2021-02-26 | $14.30 | $14.57 | $14.19 | $14.25 | $13.96 | 3,098,587 |
| 2021-02-25 | $14.98 | $15.04 | $14.25 | $14.34 | $14.05 | 2,518,471 |
| 2021-02-24 | $14.86 | $15.15 | $14.85 | $14.95 | $14.65 | 2,874,481 |
| 2021-02-23 | $14.76 | $15.13 | $14.45 | $14.99 | $14.69 | 3,211,080 |
| 2021-02-22 | $14.35 | $15.13 | $14.35 | $14.86 | $14.56 | 4,211,252 |
| 2021-02-19 | $14.23 | $14.61 | $14.18 | $14.38 | $14.09 | 2,916,348 |
| 2021-02-18 | $14.00 | $14.19 | $13.96 | $14.11 | $13.83 | 1,712,185 |
| 2021-02-17 | $14.18 | $14.25 | $13.82 | $14.08 | $13.80 | 1,745,013 |
| 2021-02-16 | $13.72 | $14.37 | $13.71 | $14.36 | $14.07 | 2,866,246 |
| 2021-02-12 | $13.66 | $13.86 | $13.65 | $13.66 | $13.39 | 2,131,415 |
| 2021-02-11 | $13.51 | $13.72 | $13.45 | $13.69 | $13.42 | 1,109,154 |
| 2021-02-10 | $13.21 | $13.85 | $13.21 | $13.57 | $13.30 | 1,599,366 |
| 2021-02-09 | $13.39 | $13.44 | $13.13 | $13.18 | $12.92 | 1,313,028 |
| 2021-02-08 | $13.16 | $13.43 | $13.10 | $13.40 | $13.13 | 1,127,815 |
| 2021-02-05 | $13.19 | $13.28 | $13.02 | $13.09 | $12.83 | 1,024,806 |
| 2021-02-04 | $13.06 | $13.27 | $12.99 | $13.10 | $12.84 | 1,242,304 |
| 2021-02-03 | $12.99 | $13.18 | $12.86 | $13.06 | $12.80 | 1,434,361 |
| 2021-02-02 | $12.90 | $13.14 | $12.77 | $13.06 | $12.80 | 1,425,697 |
| 2021-02-01 | $12.54 | $12.79 | $12.36 | $12.78 | $12.52 | 1,539,753 |
| 2021-01-29 | $13.00 | $13.04 | $12.38 | $12.48 | $12.23 | 2,240,533 |
| 2021-01-28 | $12.58 | $13.23 | $12.50 | $12.98 | $12.72 | 1,875,717 |
| 2021-01-27 | $12.52 | $12.78 | $12.31 | $12.45 | $12.20 | 1,439,628 |
| 2021-01-26 | $13.06 | $13.15 | $12.64 | $12.67 | $12.42 | 1,471,193 |
| 2021-01-25 | $13.11 | $13.24 | $12.85 | $12.92 | $12.66 | 2,312,555 |
| 2021-01-22 | $12.89 | $13.23 | $12.78 | $13.21 | $12.94 | 1,873,302 |
| 2021-01-21 | $13.31 | $13.32 | $13.04 | $13.06 | $12.80 | 1,031,083 |
| 2021-01-20 | $13.12 | $13.49 | $13.05 | $13.35 | $13.08 | 1,619,092 |
| 2021-01-19 | $12.93 | $13.15 | $12.77 | $13.14 | $12.88 | 1,870,621 |
| 2021-01-15 | $12.85 | $12.91 | $12.52 | $12.84 | $12.58 | 1,265,642 |
| 2021-01-14 | $12.99 | $13.18 | $12.89 | $12.96 | $12.70 | 1,284,693 |
| 2021-01-13 | $12.64 | $12.97 | $12.60 | $12.90 | $12.64 | 1,727,961 |
| 2021-01-12 | $12.40 | $12.65 | $12.33 | $12.64 | $12.39 | 2,517,251 |
| 2021-01-11 | $12.60 | $12.72 | $12.29 | $12.39 | $12.14 | 2,002,530 |
| 2021-01-08 | $12.81 | $12.89 | $12.61 | $12.76 | $12.50 | 2,741,658 |
| 2021-01-07 | $13.37 | $13.45 | $12.74 | $12.76 | $12.50 | 2,984,420 |
| 2021-01-06 | $12.85 | $13.54 | $12.80 | $13.43 | $13.16 | 2,484,752 |
| 2021-01-05 | $12.50 | $12.75 | $12.48 | $12.61 | $12.36 | 957,626 |
| 2021-01-04 | $12.93 | $13.04 | $12.50 | $12.55 | $12.30 | 2,547,434 |
| 2020-12-31 | $12.94 | $13.08 | $12.71 | $12.91 | $12.65 | 1,391,759 |
| 2020-12-30 | $13.01 | $13.25 | $12.91 | $12.99 | $12.73 | 1,065,938 |
| 2020-12-29 | $13.25 | $13.28 | $13.00 | $13.08 | $12.82 | 1,472,673 |
| 2020-12-28 | $13.23 | $13.42 | $13.13 | $13.24 | $12.97 | 1,466,965 |
| 2020-12-24 | $13.07 | $13.19 | $12.96 | $13.18 | $12.92 | 1,219,601 |
| 2020-12-23 | $12.88 | $13.15 | $12.83 | $13.00 | $12.74 | 1,134,596 |
| 2020-12-22 | $12.93 | $12.95 | $12.65 | $12.75 | $12.49 | 945,866 |
| 2020-12-21 | $12.63 | $12.99 | $12.42 | $12.93 | $12.67 | 2,767,698 |
| 2020-12-18 | $13.00 | $13.08 | $12.85 | $12.92 | $12.66 | 2,622,357 |
| 2020-12-17 | $13.36 | $13.36 | $12.98 | $13.07 | $12.81 | 1,617,157 |
| 2020-12-16 | $13.40 | $13.60 | $13.27 | $13.37 | $13.10 | 1,805,668 |
| 2020-12-15 | $12.84 | $13.41 | $12.75 | $13.41 | $13.14 | 1,471,888 |
| 2020-12-14 | $13.20 | $13.28 | $12.73 | $12.73 | $12.47 | 1,741,709 |
| 2020-12-11 | $13.01 | $13.13 | $12.91 | $13.06 | $12.80 | 1,728,049 |
| 2020-12-10 | $12.94 | $13.17 | $12.82 | $13.07 | $12.81 | 2,010,456 |
| 2020-12-09 | $12.99 | $13.28 | $12.88 | $13.13 | $12.87 | 3,815,732 |
| 2020-12-08 | $12.57 | $12.98 | $12.55 | $12.88 | $12.62 | 1,977,324 |
| 2020-12-07 | $13.34 | $13.34 | $12.69 | $12.69 | $12.44 | 2,301,545 |
| 2020-12-04 | $13.20 | $13.45 | $13.00 | $13.28 | $13.01 | 3,153,940 |
| 2020-12-03 | $13.05 | $13.33 | $12.93 | $13.00 | $12.74 | 2,021,491 |
| 2020-12-02 | $13.36 | $13.44 | $13.00 | $13.06 | $12.80 | 3,226,834 |
| 2020-12-01 | $13.49 | $13.81 | $13.45 | $13.66 | $13.39 | 3,691,603 |
| 2020-11-30 | $13.34 | $13.47 | $13.15 | $13.26 | $12.99 | 4,263,149 |
| 2020-11-27 | $13.33 | $13.54 | $13.30 | $13.37 | $13.10 | 1,015,172 |
| 2020-11-25 | $13.09 | $13.43 | $12.91 | $13.42 | $13.15 | 2,444,151 |
| 2020-11-24 | $13.04 | $13.29 | $12.98 | $13.17 | $12.91 | 3,531,152 |
| 2020-11-23 | $12.87 | $13.08 | $12.72 | $12.77 | $12.51 | 2,598,792 |
| 2020-11-20 | $12.85 | $12.87 | $12.62 | $12.77 | $12.51 | 1,971,823 |
| 2020-11-19 | $12.78 | $12.99 | $12.64 | $12.90 | $12.64 | 2,099,342 |
| 2020-11-18 | $13.01 | $13.10 | $12.83 | $12.87 | $12.61 | 2,112,691 |
| 2020-11-17 | $12.65 | $13.14 | $12.53 | $13.00 | $12.74 | 2,211,425 |
| 2020-11-16 | $12.89 | $13.21 | $12.67 | $12.93 | $12.67 | 2,800,593 |
| 2020-11-13 | $11.70 | $12.46 | $11.67 | $12.37 | $12.12 | 2,893,238 |
| 2020-11-12 | $11.81 | $11.81 | $11.40 | $11.48 | $11.25 | 3,920,969 |
| 2020-11-11 | $12.35 | $12.40 | $11.89 | $12.04 | $11.80 | 3,235,348 |
| 2020-11-10 | $12.05 | $12.48 | $12.04 | $12.36 | $12.11 | 4,545,994 |
| 2020-11-09 | $11.50 | $13.34 | $11.41 | $12.06 | $11.82 | 7,803,582 |
| 2020-11-06 | $11.07 | $11.17 | $10.69 | $10.76 | $10.54 | 2,323,453 |
| 2020-11-05 | $10.65 | $11.05 | $10.59 | $10.95 | $10.73 | 2,252,808 |
| 2020-11-04 | $10.68 | $10.72 | $10.22 | $10.65 | $10.44 | 2,407,729 |
| 2020-11-03 | $10.36 | $10.80 | $10.30 | $10.77 | $10.55 | 2,049,039 |
| 2020-11-02 | $10.02 | $10.23 | $9.72 | $10.19 | $9.99 | 2,555,719 |
| 2020-10-30 | $10.15 | $10.30 | $9.67 | $9.90 | $9.70 | 4,237,677 |
| 2020-10-29 | $9.71 | $10.19 | $9.66 | $10.11 | $9.91 | 1,232,038 |
| 2020-10-28 | $9.72 | $9.91 | $9.56 | $9.78 | $9.58 | 2,288,371 |
| 2020-10-27 | $10.39 | $10.44 | $9.97 | $9.97 | $9.77 | 986,522 |
| 2020-10-26 | $10.70 | $10.75 | $10.19 | $10.45 | $10.24 | 2,005,272 |
| 2020-10-23 | $10.85 | $11.00 | $10.82 | $10.88 | $10.66 | 1,522,790 |
| 2020-10-22 | $10.43 | $10.81 | $10.40 | $10.80 | $10.58 | 1,191,071 |
| 2020-10-21 | $10.23 | $10.42 | $10.09 | $10.40 | $10.19 | 1,663,928 |
| 2020-10-20 | $10.07 | $10.40 | $10.01 | $10.23 | $10.02 | 1,479,493 |
| 2020-10-19 | $10.14 | $10.21 | $9.92 | $9.93 | $9.73 | 972,538 |
| 2020-10-16 | $10.24 | $10.24 | $9.94 | $10.07 | $9.87 | 992,629 |
| 2020-10-15 | $10.06 | $10.28 | $9.83 | $10.24 | $10.03 | 938,156 |
| 2020-10-14 | $10.21 | $10.34 | $10.11 | $10.19 | $9.99 | 1,392,517 |
| 2020-10-13 | $10.80 | $10.80 | $10.21 | $10.22 | $10.01 | 2,832,812 |
| 2020-10-12 | $10.75 | $10.88 | $10.62 | $10.84 | $10.62 | 1,306,141 |
| 2020-10-09 | $11.02 | $11.06 | $10.74 | $10.79 | $10.57 | 1,196,269 |
| 2020-10-08 | $10.88 | $10.99 | $10.73 | $10.98 | $10.76 | 1,533,020 |
| 2020-10-07 | $10.50 | $10.83 | $10.44 | $10.77 | $10.55 | 1,970,917 |
| 2020-10-06 | $10.51 | $10.71 | $10.38 | $10.42 | $10.21 | 1,651,065 |
| 2020-10-05 | $10.65 | $10.68 | $10.28 | $10.43 | $10.22 | 1,408,237 |
| 2020-10-02 | $9.75 | $10.37 | $9.72 | $10.35 | $10.14 | 1,383,186 |
| 2020-10-01 | $9.66 | $10.21 | $9.66 | $10.16 | $9.96 | 2,235,109 |
| 2020-09-30 | $9.87 | $10.15 | $9.45 | $9.61 | $9.42 | 4,475,073 |
| 2020-09-29 | $9.88 | $9.88 | $9.61 | $9.81 | $9.61 | 1,519,923 |
| 2020-09-28 | $9.72 | $9.99 | $9.68 | $9.89 | $9.69 | 1,047,980 |
| 2020-09-25 | $8.91 | $9.57 | $8.90 | $9.48 | $9.29 | 2,400,494 |
| 2020-09-24 | $9.08 | $9.20 | $8.90 | $8.98 | $8.80 | 2,095,364 |
| 2020-09-23 | $9.40 | $9.79 | $9.11 | $9.11 | $8.93 | 1,783,618 |
| 2020-09-22 | $9.49 | $9.59 | $9.26 | $9.36 | $9.17 | 1,996,184 |
| 2020-09-21 | $9.97 | $9.99 | $9.37 | $9.38 | $9.19 | 2,122,537 |
| 2020-09-18 | $10.71 | $10.73 | $10.21 | $10.25 | $10.04 | 4,329,776 |
| 2020-09-17 | $10.91 | $11.09 | $10.66 | $10.80 | $10.58 | 1,831,577 |
| 2020-09-16 | $11.13 | $11.35 | $10.85 | $11.13 | $10.91 | 3,207,725 |
| 2020-09-15 | $10.70 | $11.27 | $10.70 | $11.14 | $10.92 | 3,228,950 |
| 2020-09-14 | $10.29 | $10.76 | $10.23 | $10.64 | $10.43 | 4,071,041 |
| 2020-09-11 | $10.19 | $10.19 | $9.94 | $10.11 | $9.91 | 1,600,630 |
| 2020-09-10 | $10.40 | $10.50 | $10.18 | $10.19 | $9.99 | 1,831,590 |
| 2020-09-09 | $10.47 | $10.47 | $10.24 | $10.33 | $10.12 | 2,414,551 |
| 2020-09-08 | $10.85 | $10.94 | $10.31 | $10.35 | $10.14 | 3,112,172 |
| 2020-09-04 | $10.82 | $11.13 | $10.70 | $11.10 | $10.88 | 2,482,039 |
| 2020-09-03 | $10.55 | $11.00 | $10.46 | $10.72 | $10.50 | 2,681,178 |
| 2020-09-02 | $10.24 | $10.56 | $10.19 | $10.55 | $10.34 | 2,531,816 |
| 2020-09-01 | $10.00 | $10.40 | $9.97 | $10.27 | $10.06 | 1,392,948 |
| 2020-08-31 | $10.63 | $10.63 | $10.10 | $10.17 | $9.97 | 2,698,378 |
| 2020-08-28 | $10.49 | $10.69 | $10.35 | $10.69 | $10.48 | 2,189,638 |
| 2020-08-27 | $10.00 | $10.47 | $10.00 | $10.41 | $10.20 | 1,683,482 |
| 2020-08-26 | $10.03 | $10.18 | $9.85 | $9.96 | $9.76 | 2,064,910 |
| 2020-08-25 | $9.82 | $10.09 | $9.81 | $9.99 | $9.79 | 1,980,191 |
| 2020-08-24 | $9.42 | $9.77 | $9.28 | $9.77 | $9.57 | 1,848,285 |
| 2020-08-21 | $9.58 | $9.68 | $9.32 | $9.39 | $9.20 | 1,350,456 |
| 2020-08-20 | $9.39 | $9.69 | $9.33 | $9.60 | $9.41 | 1,002,433 |
| 2020-08-19 | $9.57 | $9.57 | $9.34 | $9.44 | $9.25 | 1,898,682 |
| 2020-08-18 | $9.60 | $9.63 | $9.43 | $9.46 | $9.27 | 1,462,142 |
| 2020-08-17 | $9.84 | $9.84 | $9.60 | $9.63 | $9.44 | 1,417,414 |
| 2020-08-14 | $9.72 | $9.93 | $9.56 | $9.81 | $9.61 | 1,561,365 |
| 2020-08-13 | $10.00 | $10.24 | $9.82 | $9.87 | $9.67 | 1,648,975 |
| 2020-08-12 | $10.23 | $10.28 | $10.02 | $10.17 | $9.97 | 1,679,627 |
| 2020-08-11 | $10.36 | $10.49 | $10.09 | $10.12 | $9.92 | 1,794,962 |
| 2020-08-10 | $9.65 | $10.18 | $9.65 | $10.13 | $9.93 | 2,271,088 |
| 2020-08-07 | $9.15 | $9.68 | $9.14 | $9.61 | $9.42 | 2,621,784 |
| 2020-08-06 | $9.09 | $9.26 | $9.04 | $9.15 | $8.97 | 2,069,924 |
| 2020-08-05 | $9.25 | $9.31 | $8.97 | $9.11 | $8.93 | 1,293,751 |
| 2020-08-04 | $8.60 | $9.18 | $8.59 | $9.13 | $8.95 | 2,293,327 |
| 2020-08-03 | $8.70 | $8.70 | $8.45 | $8.66 | $8.49 | 1,474,916 |
| 2020-07-31 | $8.88 | $8.89 | $8.61 | $8.82 | $8.64 | 1,669,681 |
| 2020-07-30 | $8.92 | $9.00 | $8.73 | $8.92 | $8.74 | 1,237,803 |
| 2020-07-29 | $9.06 | $9.13 | $8.84 | $9.12 | $8.94 | 1,497,994 |
| 2020-07-28 | $8.58 | $9.08 | $8.53 | $8.99 | $8.81 | 1,745,632 |
| 2020-07-27 | $8.78 | $8.83 | $8.61 | $8.65 | $8.48 | 2,360,947 |
| 2020-07-24 | $8.86 | $9.06 | $8.69 | $8.82 | $8.64 | 3,193,880 |
| 2020-07-23 | $8.90 | $9.04 | $8.66 | $9.00 | $8.82 | 2,396,314 |
| 2020-07-22 | $8.90 | $9.03 | $8.77 | $8.99 | $8.81 | 2,014,057 |
| 2020-07-21 | $8.81 | $9.04 | $8.75 | $9.00 | $8.82 | 3,331,946 |
| 2020-07-20 | $8.81 | $8.83 | $8.62 | $8.65 | $8.48 | 2,821,562 |
| 2020-07-17 | $9.06 | $9.11 | $8.85 | $8.88 | $8.70 | 1,619,143 |
| 2020-07-16 | $9.15 | $9.20 | $8.94 | $9.07 | $8.89 | 1,334,807 |
| 2020-07-15 | $9.04 | $9.42 | $9.00 | $9.29 | $9.10 | 3,582,998 |
| 2020-07-14 | $8.97 | $9.04 | $8.68 | $8.77 | $8.59 | 1,487,837 |
| 2020-07-13 | $9.17 | $9.34 | $8.89 | $8.96 | $8.78 | 1,937,606 |
| 2020-07-10 | $8.99 | $9.10 | $8.90 | $9.09 | $8.91 | 1,318,003 |
| 2020-07-09 | $9.07 | $9.07 | $8.74 | $9.01 | $8.83 | 1,570,740 |
| 2020-07-08 | $8.93 | $9.22 | $8.78 | $9.11 | $8.93 | 2,464,393 |
| 2020-07-07 | $9.36 | $9.40 | $9.00 | $9.05 | $8.87 | 1,786,271 |
| 2020-07-06 | $9.71 | $9.93 | $9.29 | $9.56 | $9.37 | 1,628,779 |
| 2020-07-02 | $10.06 | $10.16 | $9.40 | $9.42 | $9.23 | 1,722,205 |
| 2020-07-01 | $9.71 | $10.14 | $9.67 | $9.76 | $9.56 | 2,878,922 |
| 2020-06-30 | $9.77 | $9.92 | $9.57 | $9.66 | $9.47 | 2,495,182 |
| 2020-06-29 | $9.40 | $9.89 | $9.29 | $9.86 | $9.66 | 1,630,071 |
| 2020-06-26 | $9.53 | $9.63 | $9.26 | $9.31 | $9.12 | 2,632,183 |
| 2020-06-25 | $9.61 | $9.92 | $9.30 | $9.63 | $9.44 | 2,746,821 |
| 2020-06-24 | $9.99 | $10.08 | $9.23 | $9.83 | $9.63 | 4,052,502 |
| 2020-06-23 | $10.13 | $10.22 | $9.95 | $10.18 | $9.98 | 2,147,504 |
| 2020-06-22 | $10.00 | $10.11 | $9.67 | $9.99 | $9.79 | 2,057,589 |
| 2020-06-19 | $10.61 | $10.72 | $9.91 | $10.02 | $9.82 | 6,768,089 |
| 2020-06-18 | $10.63 | $10.89 | $10.43 | $10.52 | $10.31 | 1,718,514 |
| 2020-06-17 | $11.58 | $11.58 | $10.77 | $10.81 | $10.59 | 2,276,501 |
| 2020-06-16 | $11.96 | $11.98 | $11.29 | $11.50 | $11.27 | 2,181,035 |
| 2020-06-15 | $10.67 | $11.41 | $10.45 | $11.28 | $11.05 | 3,375,858 |
| 2020-06-12 | $11.18 | $11.52 | $10.94 | $11.24 | $11.01 | 2,462,472 |
| 2020-06-11 | $10.85 | $11.41 | $10.35 | $10.48 | $10.27 | 2,671,397 |
| 2020-06-10 | $12.84 | $12.98 | $11.68 | $12.25 | $12.00 | 3,175,735 |
| 2020-06-09 | $13.00 | $13.24 | $12.75 | $13.07 | $12.81 | 4,838,884 |
| 2020-06-08 | $13.12 | $13.72 | $13.10 | $13.67 | $13.40 | 4,227,757 |
| 2020-06-05 | $12.50 | $13.24 | $12.31 | $12.67 | $12.42 | 5,385,000 |
| 2020-06-04 | $11.49 | $12.00 | $11.19 | $11.95 | $11.71 | 2,532,902 |
| 2020-06-03 | $11.29 | $11.70 | $11.23 | $11.46 | $11.23 | 2,353,303 |
| 2020-06-02 | $10.93 | $11.20 | $10.82 | $11.05 | $10.83 | 2,812,151 |
| 2020-06-01 | $10.22 | $10.89 | $10.18 | $10.74 | $10.52 | 2,376,536 |
| 2020-05-29 | $10.17 | $10.32 | $9.89 | $10.21 | $10.00 | 5,283,387 |
| 2020-05-28 | $10.74 | $10.78 | $10.23 | $10.39 | $10.18 | 2,758,836 |
| 2020-05-27 | $10.02 | $10.68 | $9.99 | $10.63 | $10.42 | 4,110,229 |
| 2020-05-26 | $9.66 | $9.87 | $9.43 | $9.64 | $9.45 | 3,053,633 |
| 2020-05-22 | $9.53 | $9.58 | $8.87 | $9.15 | $8.97 | 2,811,448 |
| 2020-05-21 | $9.51 | $9.82 | $9.43 | $9.60 | $9.41 | 3,194,217 |
| 2020-05-20 | $9.77 | $9.83 | $9.45 | $9.60 | $9.41 | 3,856,810 |
| 2020-05-19 | $9.10 | $10.09 | $8.65 | $9.72 | $9.52 | 5,121,915 |
| 2020-05-18 | $8.66 | $9.32 | $8.62 | $9.12 | $8.94 | 3,873,803 |
| 2020-05-15 | $8.07 | $8.37 | $7.86 | $8.16 | $8.00 | 2,262,762 |
| 2020-05-14 | $7.31 | $8.39 | $7.14 | $8.24 | $8.07 | 3,383,881 |
| 2020-05-13 | $7.77 | $7.85 | $7.34 | $7.49 | $7.34 | 5,592,685 |
| 2020-05-12 | $8.54 | $8.64 | $7.87 | $7.88 | $7.72 | 3,539,622 |
| 2020-05-11 | $9.02 | $9.05 | $8.54 | $8.54 | $8.37 | 2,879,018 |
| 2020-05-08 | $8.86 | $9.20 | $8.69 | $9.15 | $8.97 | 2,890,725 |
| 2020-05-07 | $8.24 | $8.90 | $8.24 | $8.68 | $8.51 | 3,376,108 |
| 2020-05-06 | $8.33 | $8.61 | $8.04 | $8.33 | $8.16 | 4,876,745 |
| 2020-05-05 | $8.97 | $9.08 | $8.29 | $8.33 | $8.16 | 2,200,250 |
| 2020-05-04 | $8.75 | $9.01 | $8.50 | $8.72 | $8.54 | 2,545,268 |
| 2020-05-01 | $9.29 | $9.49 | $8.84 | $9.02 | $8.84 | 1,957,189 |
| 2020-04-30 | $10.03 | $10.14 | $9.60 | $9.68 | $9.49 | 3,361,344 |
| 2020-04-29 | $9.77 | $10.53 | $9.67 | $10.24 | $10.03 | 3,086,436 |
| 2020-04-28 | $9.00 | $9.55 | $8.96 | $9.39 | $9.20 | 3,497,348 |
| 2020-04-27 | $8.40 | $8.82 | $8.17 | $8.66 | $8.49 | 2,794,324 |
| 2020-04-24 | $8.25 | $8.48 | $8.01 | $8.35 | $8.18 | 2,269,132 |
| 2020-04-23 | $8.30 | $8.52 | $8.07 | $8.17 | $8.01 | 1,521,845 |
| 2020-04-22 | $8.30 | $8.51 | $8.07 | $8.24 | $8.07 | 2,324,692 |
| 2020-04-21 | $7.75 | $8.22 | $7.73 | $8.08 | $7.92 | 1,971,729 |
| 2020-04-20 | $7.97 | $8.39 | $7.85 | $8.13 | $7.97 | 1,946,981 |
| 2020-04-17 | $8.47 | $8.61 | $8.20 | $8.24 | $8.07 | 2,402,398 |
| 2020-04-16 | $8.25 | $8.33 | $7.80 | $8.02 | $7.86 | 2,809,923 |
| 2020-04-15 | $8.22 | $8.64 | $8.07 | $8.36 | $8.19 | 2,239,331 |
| 2020-04-14 | $8.79 | $9.02 | $8.55 | $8.69 | $8.52 | 1,696,675 |
| 2020-04-13 | $9.14 | $9.25 | $8.44 | $8.61 | $8.44 | 2,514,473 |
| 2020-04-09 | $8.55 | $9.53 | $8.55 | $9.14 | $8.96 | 4,650,064 |
| 2020-04-08 | $7.95 | $8.26 | $7.71 | $8.21 | $8.05 | 7,335,435 |
| 2020-04-07 | $8.50 | $8.68 | $7.62 | $7.74 | $7.58 | 5,504,725 |
| 2020-04-06 | $7.29 | $8.05 | $7.29 | $7.86 | $7.70 | 3,362,809 |
| 2020-04-03 | $7.74 | $7.74 | $6.41 | $6.91 | $6.77 | 6,169,768 |
| 2020-04-02 | $8.56 | $8.79 | $7.60 | $7.74 | $7.58 | 4,405,162 |
| 2020-04-01 | $8.25 | $8.82 | $8.25 | $8.68 | $8.51 | 2,991,147 |
| 2020-03-31 | $8.71 | $9.19 | $8.55 | $9.17 | $8.99 | 4,205,433 |
| 2020-03-30 | $9.05 | $9.06 | $8.06 | $8.76 | $8.58 | 4,491,595 |
| 2020-03-27 | $9.00 | $9.35 | $8.61 | $9.05 | $8.87 | 4,906,428 |
| 2020-03-26 | $9.39 | $10.24 | $9.05 | $9.57 | $9.38 | 8,239,569 |
| 2020-03-25 | $8.06 | $9.91 | $7.75 | $9.26 | $9.07 | 7,564,378 |
| 2020-03-24 | $7.04 | $7.99 | $7.04 | $7.79 | $7.63 | 6,851,249 |
| 2020-03-23 | $5.19 | $6.49 | $5.01 | $6.40 | $6.27 | 8,764,787 |
| 2020-03-20 | $5.58 | $6.22 | $5.35 | $5.36 | $5.25 | 8,112,828 |
| 2020-03-19 | $4.90 | $5.50 | $4.48 | $5.40 | $5.29 | 6,115,490 |
| 2020-03-18 | $5.82 | $6.02 | $4.72 | $4.84 | $4.74 | 6,555,100 |
| 2020-03-17 | $7.24 | $7.38 | $5.49 | $6.34 | $6.21 | 5,990,271 |
| 2020-03-16 | $8.00 | $8.18 | $7.03 | $7.04 | $6.90 | 4,028,216 |
| 2020-03-13 | $8.87 | $9.15 | $7.80 | $9.15 | $8.97 | 4,960,242 |
| 2020-03-12 | $9.14 | $9.43 | $8.35 | $8.36 | $8.19 | 5,577,837 |
| 2020-03-11 | $11.45 | $11.50 | $10.46 | $10.56 | $10.35 | 5,061,509 |
| 2020-03-10 | $11.73 | $11.95 | $10.95 | $11.72 | $11.48 | 4,322,742 |
| 2020-03-09 | $12.00 | $12.38 | $11.43 | $11.44 | $11.21 | 5,736,328 |
| 2020-03-06 | $12.11 | $13.12 | $12.10 | $12.84 | $12.58 | 4,575,200 |
| 2020-03-05 | $12.98 | $12.98 | $12.32 | $12.56 | $12.31 | 3,321,502 |
| 2020-03-04 | $12.85 | $13.15 | $12.73 | $13.07 | $12.81 | 3,423,460 |
| 2020-03-03 | $13.19 | $13.42 | $12.59 | $12.70 | $12.44 | 3,640,129 |
| 2020-03-02 | $13.14 | $13.20 | $12.86 | $13.19 | $12.82 | 4,159,770 |
| 2020-02-28 | $12.87 | $13.32 | $12.82 | $13.07 | $12.71 | 5,539,583 |
| 2020-02-27 | $13.05 | $13.74 | $12.82 | $13.16 | $12.79 | 6,113,444 |
| 2020-02-26 | $13.68 | $13.95 | $13.40 | $13.40 | $13.03 | 3,769,488 |
| 2020-02-25 | $14.50 | $14.55 | $13.46 | $13.73 | $13.35 | 5,273,077 |
| 2020-02-24 | $14.90 | $14.95 | $14.37 | $14.48 | $14.08 | 2,934,770 |
| 2020-02-21 | $15.12 | $15.15 | $15.00 | $15.09 | $14.67 | 1,660,071 |
| 2020-02-20 | $15.05 | $15.24 | $15.02 | $15.12 | $14.70 | 1,602,595 |
| 2020-02-19 | $15.28 | $15.28 | $15.00 | $15.02 | $14.60 | 2,367,902 |
| 2020-02-18 | $15.20 | $15.30 | $15.13 | $15.25 | $14.83 | 1,809,353 |
| 2020-02-14 | $15.20 | $15.27 | $15.15 | $15.21 | $14.79 | 1,488,487 |
| 2020-02-13 | $15.25 | $15.32 | $15.15 | $15.19 | $14.77 | 1,075,687 |
| 2020-02-12 | $15.27 | $15.35 | $15.20 | $15.31 | $14.89 | 1,287,223 |
| 2020-02-11 | $15.19 | $15.30 | $15.11 | $15.20 | $14.78 | 1,179,958 |
| 2020-02-10 | $15.16 | $15.22 | $15.10 | $15.19 | $14.77 | 1,133,556 |
| 2020-02-07 | $15.26 | $15.30 | $15.13 | $15.13 | $14.71 | 924,043 |
| 2020-02-06 | $15.37 | $15.40 | $15.21 | $15.26 | $14.84 | 1,858,600 |
| 2020-02-05 | $15.29 | $15.40 | $15.24 | $15.31 | $14.89 | 1,828,895 |
| 2020-02-04 | $15.07 | $15.26 | $15.07 | $15.12 | $14.70 | 1,543,651 |
| 2020-02-03 | $14.96 | $15.16 | $14.95 | $15.01 | $14.59 | 1,315,199 |
| 2020-01-31 | $15.24 | $15.28 | $15.01 | $15.02 | $14.51 | 2,681,342 |
| 2020-01-30 | $15.24 | $15.30 | $15.12 | $15.28 | $14.76 | 1,746,442 |
| 2020-01-29 | $15.52 | $15.60 | $15.29 | $15.31 | $14.79 | 1,634,903 |
| 2020-01-28 | $15.34 | $15.50 | $15.30 | $15.44 | $14.91 | 1,660,074 |
| 2020-01-27 | $15.39 | $15.39 | $15.17 | $15.29 | $14.77 | 2,076,881 |
| 2020-01-24 | $15.74 | $15.78 | $15.45 | $15.49 | $14.96 | 2,135,852 |
| 2020-01-23 | $15.78 | $15.81 | $15.68 | $15.73 | $15.19 | 2,363,704 |
| 2020-01-22 | $15.84 | $15.93 | $15.77 | $15.79 | $15.25 | 1,100,410 |
| 2020-01-21 | $15.97 | $16.00 | $15.77 | $15.84 | $15.30 | 1,342,961 |
| 2020-01-17 | $15.96 | $16.05 | $15.91 | $15.97 | $15.42 | 1,160,085 |
| 2020-01-16 | $15.85 | $15.99 | $15.84 | $15.95 | $15.40 | 1,833,066 |
| 2020-01-15 | $15.84 | $15.92 | $15.79 | $15.82 | $15.28 | 1,950,438 |
| 2020-01-14 | $15.74 | $15.81 | $15.68 | $15.78 | $15.24 | 1,426,750 |
| 2020-01-13 | $15.71 | $15.77 | $15.65 | $15.75 | $15.21 | 1,395,022 |
| 2020-01-10 | $15.70 | $15.73 | $15.63 | $15.71 | $15.17 | 1,528,347 |
| 2020-01-09 | $15.80 | $15.84 | $15.67 | $15.68 | $15.14 | 1,377,653 |
| 2020-01-08 | $15.71 | $15.90 | $15.62 | $15.86 | $15.32 | 2,140,660 |
| 2020-01-07 | $15.80 | $15.81 | $15.62 | $15.74 | $15.20 | 2,010,790 |
| 2020-01-06 | $15.89 | $15.92 | $15.78 | $15.81 | $15.27 | 2,367,483 |
| 2020-01-03 | $15.95 | $16.04 | $15.87 | $15.95 | $15.40 | 1,764,169 |
| 2020-01-02 | $16.26 | $16.28 | $15.96 | $16.00 | $15.45 | 1,638,400 |
| 2019-12-31 | $16.18 | $16.30 | $16.16 | $16.25 | $15.60 | 1,968,187 |
| 2019-12-30 | $16.12 | $16.23 | $16.11 | $16.23 | $15.58 | 1,271,645 |
| 2019-12-27 | $16.16 | $16.18 | $16.05 | $16.08 | $15.43 | 1,193,334 |
| 2019-12-26 | $16.10 | $16.14 | $16.06 | $16.10 | $15.45 | 608,038 |
| 2019-12-24 | $16.10 | $16.13 | $16.04 | $16.05 | $15.41 | 470,400 |
| 2019-12-23 | $16.18 | $16.21 | $16.06 | $16.09 | $15.44 | 1,415,118 |
| 2019-12-20 | $16.10 | $16.21 | $16.08 | $16.18 | $15.53 | 2,271,669 |
| 2019-12-19 | $16.05 | $16.13 | $16.01 | $16.11 | $15.46 | 1,004,265 |
| 2019-12-18 | $15.94 | $16.05 | $15.90 | $16.05 | $15.41 | 1,627,101 |
| 2019-12-17 | $16.08 | $16.08 | $15.91 | $15.94 | $15.30 | 1,287,828 |
| 2019-12-16 | $15.90 | $16.01 | $15.82 | $16.00 | $15.36 | 2,556,365 |
| 2019-12-13 | $15.79 | $15.84 | $15.67 | $15.77 | $15.14 | 1,245,675 |
| 2019-12-12 | $15.86 | $15.98 | $15.74 | $15.79 | $15.16 | 1,877,702 |
| 2019-12-11 | $15.84 | $15.93 | $15.78 | $15.86 | $15.22 | 2,000,655 |
| 2019-12-10 | $15.90 | $15.96 | $15.84 | $15.86 | $15.22 | 1,246,665 |
| 2019-12-09 | $15.97 | $15.99 | $15.89 | $15.95 | $15.31 | 1,259,992 |
| 2019-12-06 | $15.95 | $16.11 | $15.91 | $16.03 | $15.39 | 2,237,231 |
| 2019-12-05 | $15.91 | $15.99 | $15.82 | $15.91 | $15.27 | 1,270,632 |
| 2019-12-04 | $15.96 | $16.12 | $15.87 | $15.88 | $15.24 | 1,168,757 |
| 2019-12-03 | $16.01 | $16.08 | $15.91 | $15.99 | $15.35 | 938,083 |
| 2019-12-02 | $16.20 | $16.22 | $16.03 | $16.03 | $15.39 | 1,144,322 |
| 2019-11-29 | $16.40 | $16.42 | $16.24 | $16.26 | $15.51 | 859,664 |
| 2019-11-27 | $16.21 | $16.39 | $16.17 | $16.39 | $15.63 | 980,414 |
| 2019-11-26 | $16.04 | $16.19 | $16.02 | $16.19 | $15.44 | 1,415,854 |
| 2019-11-25 | $15.85 | $16.04 | $15.84 | $16.02 | $15.28 | 1,219,483 |
| 2019-11-22 | $15.85 | $15.93 | $15.77 | $15.81 | $15.08 | 1,361,202 |
| 2019-11-21 | $15.96 | $15.98 | $15.72 | $15.81 | $15.08 | 2,408,231 |
| 2019-11-20 | $16.06 | $16.13 | $15.96 | $15.99 | $15.25 | 2,094,880 |
| 2019-11-19 | $16.17 | $16.27 | $16.09 | $16.11 | $15.37 | 1,487,344 |
| 2019-11-18 | $16.24 | $16.26 | $16.10 | $16.14 | $15.40 | 1,348,153 |
| 2019-11-15 | $16.21 | $16.26 | $16.06 | $16.08 | $15.34 | 1,702,638 |
| 2019-11-14 | $16.05 | $16.22 | $16.04 | $16.17 | $15.42 | 2,256,242 |
| 2019-11-13 | $16.14 | $16.19 | $16.04 | $16.04 | $15.30 | 1,703,813 |
| 2019-11-12 | $16.37 | $16.44 | $16.14 | $16.14 | $15.40 | 1,101,665 |
| 2019-11-11 | $16.40 | $16.47 | $16.28 | $16.37 | $15.62 | 986,838 |
| 2019-11-08 | $16.37 | $16.44 | $16.23 | $16.37 | $15.62 | 957,335 |
| 2019-11-07 | $16.57 | $16.63 | $16.38 | $16.41 | $15.65 | 1,254,119 |
| 2019-11-06 | $16.75 | $16.84 | $16.56 | $16.56 | $15.80 | 1,351,489 |
| 2019-11-05 | $16.58 | $16.88 | $16.50 | $16.68 | $15.91 | 1,691,013 |
| 2019-11-04 | $16.56 | $16.63 | $16.46 | $16.63 | $15.86 | 2,331,111 |
| 2019-11-01 | $16.40 | $16.57 | $16.35 | $16.53 | $15.77 | 1,475,186 |
| 2019-10-31 | $16.46 | $16.50 | $16.38 | $16.48 | $15.63 | 1,746,203 |
| 2019-10-30 | $16.37 | $16.42 | $16.25 | $16.41 | $15.56 | 1,079,514 |
| 2019-10-29 | $16.36 | $16.43 | $16.35 | $16.37 | $15.52 | 1,009,521 |
| 2019-10-28 | $16.44 | $16.48 | $16.37 | $16.38 | $15.53 | 1,020,732 |
| 2019-10-25 | $16.42 | $16.47 | $16.36 | $16.40 | $15.55 | 935,799 |
| 2019-10-24 | $16.67 | $16.67 | $16.38 | $16.48 | $15.63 | 993,952 |
| 2019-10-23 | $16.62 | $16.68 | $16.52 | $16.66 | $15.80 | 958,461 |
| 2019-10-22 | $16.54 | $16.62 | $16.42 | $16.61 | $15.75 | 859,006 |
| 2019-10-21 | $16.30 | $16.50 | $16.30 | $16.50 | $15.64 | 1,220,779 |
| 2019-10-18 | $16.18 | $16.30 | $16.13 | $16.28 | $15.44 | 858,672 |
| 2019-10-17 | $16.18 | $16.24 | $16.10 | $16.21 | $15.37 | 1,047,568 |
| 2019-10-16 | $16.10 | $16.29 | $16.08 | $16.14 | $15.30 | 1,011,758 |
| 2019-10-15 | $16.03 | $16.19 | $16.01 | $16.10 | $15.27 | 1,138,631 |
| 2019-10-14 | $16.07 | $16.16 | $15.92 | $16.04 | $15.21 | 1,003,616 |
| 2019-10-11 | $16.15 | $16.30 | $16.09 | $16.19 | $15.35 | 972,818 |
| 2019-10-10 | $16.07 | $16.10 | $15.98 | $16.00 | $15.17 | 1,082,436 |
| 2019-10-09 | $16.15 | $16.18 | $16.00 | $16.00 | $15.17 | 947,292 |
| 2019-10-08 | $16.20 | $16.21 | $16.04 | $16.07 | $15.24 | 1,077,655 |
| 2019-10-07 | $16.16 | $16.28 | $16.15 | $16.25 | $15.41 | 846,513 |
| 2019-10-04 | $16.20 | $16.24 | $16.07 | $16.18 | $15.34 | 767,071 |
| 2019-10-03 | $16.12 | $16.25 | $16.05 | $16.14 | $15.30 | 1,493,987 |
| 2019-10-02 | $16.32 | $16.34 | $16.04 | $16.14 | $15.30 | 1,315,792 |
| 2019-10-01 | $16.60 | $16.63 | $16.34 | $16.38 | $15.53 | 1,134,097 |
| 2019-09-30 | $16.49 | $16.65 | $16.49 | $16.58 | $15.62 | 1,936,379 |
| 2019-09-27 | $16.40 | $16.62 | $16.40 | $16.45 | $15.50 | 1,679,791 |
| 2019-09-26 | $16.37 | $16.45 | $16.33 | $16.39 | $15.45 | 1,212,992 |
| 2019-09-25 | $16.31 | $16.43 | $16.30 | $16.33 | $15.39 | 979,661 |
| 2019-09-24 | $16.31 | $16.42 | $16.25 | $16.28 | $15.34 | 1,332,609 |
| 2019-09-23 | $16.31 | $16.44 | $16.24 | $16.31 | $15.37 | 1,047,278 |
| 2019-09-20 | $16.37 | $16.53 | $16.31 | $16.38 | $15.44 | 2,009,617 |
| 2019-09-19 | $16.40 | $16.45 | $16.33 | $16.37 | $15.43 | 1,328,855 |
| 2019-09-18 | $16.30 | $16.33 | $16.17 | $16.29 | $15.35 | 1,466,936 |
| 2019-09-17 | $16.33 | $16.37 | $16.19 | $16.25 | $15.31 | 1,017,688 |
| 2019-09-16 | $16.35 | $16.39 | $16.24 | $16.34 | $15.40 | 817,195 |
| 2019-09-13 | $16.38 | $16.50 | $16.31 | $16.34 | $15.40 | 1,022,461 |
| 2019-09-12 | $16.54 | $16.54 | $16.31 | $16.33 | $15.39 | 809,738 |
| 2019-09-11 | $16.43 | $16.52 | $16.33 | $16.50 | $15.55 | 1,809,335 |
| 2019-09-10 | $16.33 | $16.50 | $16.22 | $16.50 | $15.55 | 1,131,373 |
| 2019-09-09 | $16.12 | $16.35 | $16.04 | $16.35 | $15.41 | 1,200,047 |
| 2019-09-06 | $16.13 | $16.22 | $16.10 | $16.12 | $15.19 | 1,109,497 |
| 2019-09-05 | $16.00 | $16.18 | $15.98 | $16.13 | $15.20 | 1,215,763 |
| 2019-09-04 | $15.75 | $15.99 | $15.75 | $15.97 | $15.05 | 1,135,617 |
| 2019-09-03 | $15.85 | $15.87 | $15.62 | $15.71 | $14.80 | 1,497,933 |
| 2019-08-30 | $15.82 | $16.03 | $15.82 | $15.93 | $15.01 | 2,639,110 |
| 2019-08-29 | $15.75 | $15.88 | $15.75 | $15.83 | $14.82 | 840,446 |
| 2019-08-28 | $15.52 | $15.73 | $15.49 | $15.69 | $14.69 | 917,583 |
| 2019-08-27 | $15.65 | $15.69 | $15.49 | $15.50 | $14.52 | 929,489 |
| 2019-08-26 | $15.62 | $15.66 | $15.52 | $15.60 | $14.61 | 980,495 |
| 2019-08-23 | $15.76 | $15.88 | $15.50 | $15.50 | $14.52 | 1,050,888 |
| 2019-08-22 | $15.58 | $15.78 | $15.56 | $15.77 | $14.77 | 843,611 |
| 2019-08-21 | $15.77 | $15.78 | $15.57 | $15.59 | $14.60 | 873,452 |
| 2019-08-20 | $15.82 | $15.87 | $15.70 | $15.72 | $14.72 | 1,009,249 |
| 2019-08-19 | $15.85 | $15.93 | $15.80 | $15.84 | $14.83 | 1,152,024 |
| 2019-08-16 | $15.51 | $15.79 | $15.50 | $15.73 | $14.73 | 1,288,815 |
| 2019-08-15 | $15.58 | $15.67 | $15.41 | $15.47 | $14.49 | 1,375,332 |
| 2019-08-14 | $15.73 | $15.75 | $15.40 | $15.50 | $14.52 | 1,384,157 |
| 2019-08-13 | $15.60 | $15.82 | $15.58 | $15.75 | $14.75 | 1,431,682 |
| 2019-08-12 | $15.54 | $15.64 | $15.45 | $15.63 | $14.64 | 1,425,167 |
| 2019-08-09 | $15.44 | $15.48 | $15.28 | $15.39 | $14.41 | 795,064 |
| 2019-08-08 | $15.19 | $15.61 | $15.13 | $15.51 | $14.53 | 1,298,968 |
| 2019-08-07 | $15.05 | $15.30 | $14.94 | $15.18 | $14.22 | 1,118,273 |
| 2019-08-06 | $14.94 | $15.42 | $14.94 | $15.17 | $14.21 | 1,752,463 |
| 2019-08-05 | $15.02 | $15.10 | $14.66 | $14.85 | $13.91 | 1,516,986 |
| 2019-08-02 | $15.19 | $15.29 | $15.10 | $15.14 | $14.18 | 925,907 |
| 2019-08-01 | $15.61 | $15.65 | $15.18 | $15.20 | $14.23 | 1,547,751 |
| 2019-07-31 | $15.77 | $15.86 | $15.62 | $15.71 | $14.62 | 1,802,356 |
| 2019-07-30 | $15.68 | $15.85 | $15.66 | $15.81 | $14.71 | 723,463 |
| 2019-07-29 | $15.70 | $15.87 | $15.67 | $15.69 | $14.60 | 1,021,384 |
| 2019-07-26 | $15.55 | $15.67 | $15.47 | $15.64 | $14.55 | 1,092,681 |
| 2019-07-25 | $15.67 | $15.70 | $15.56 | $15.57 | $14.49 | 726,087 |
| 2019-07-24 | $15.61 | $15.70 | $15.51 | $15.67 | $14.58 | 1,009,831 |
| 2019-07-23 | $15.49 | $15.63 | $15.43 | $15.62 | $14.53 | 1,041,817 |
| 2019-07-22 | $15.42 | $15.49 | $15.36 | $15.42 | $14.35 | 804,608 |
| 2019-07-19 | $15.60 | $15.65 | $15.41 | $15.42 | $14.35 | 1,324,314 |
| 2019-07-18 | $15.67 | $15.67 | $15.49 | $15.60 | $14.51 | 1,382,868 |
| 2019-07-17 | $15.80 | $15.80 | $15.62 | $15.69 | $14.60 | 850,616 |
| 2019-07-16 | $15.77 | $15.82 | $15.69 | $15.79 | $14.69 | 1,028,666 |
| 2019-07-15 | $15.73 | $15.81 | $15.64 | $15.77 | $14.67 | 1,000,520 |
| 2019-07-12 | $15.70 | $15.78 | $15.62 | $15.72 | $14.63 | 1,063,204 |
| 2019-07-11 | $15.97 | $15.97 | $15.67 | $15.68 | $14.59 | 1,531,242 |
| 2019-07-10 | $15.93 | $16.00 | $15.83 | $15.97 | $14.86 | 1,251,717 |
| 2019-07-09 | $15.86 | $15.87 | $15.69 | $15.82 | $14.72 | 968,199 |
| 2019-07-08 | $15.79 | $15.88 | $15.77 | $15.86 | $14.76 | 1,065,890 |
| 2019-07-05 | $15.75 | $15.86 | $15.65 | $15.81 | $14.71 | 971,202 |
| 2019-07-03 | $15.73 | $15.86 | $15.73 | $15.82 | $14.72 | 674,089 |
| 2019-07-02 | $15.65 | $15.72 | $15.61 | $15.72 | $14.63 | 951,361 |
| 2019-07-01 | $15.91 | $15.93 | $15.55 | $15.65 | $14.56 | 1,297,482 |
| 2019-06-28 | $15.78 | $15.91 | $15.77 | $15.86 | $14.66 | 1,870,214 |
| 2019-06-27 | $15.45 | $15.78 | $15.45 | $15.73 | $14.54 | 1,616,471 |
| 2019-06-26 | $15.75 | $15.76 | $15.36 | $15.38 | $14.22 | 1,744,811 |
| 2019-06-25 | $15.72 | $15.90 | $15.70 | $15.70 | $14.51 | 1,762,687 |
| 2019-06-24 | $15.94 | $15.95 | $15.65 | $15.72 | $14.53 | 1,296,578 |
| 2019-06-21 | $15.95 | $15.95 | $15.80 | $15.83 | $14.63 | 2,670,083 |
| 2019-06-20 | $16.10 | $16.10 | $15.96 | $16.01 | $14.80 | 1,178,080 |
| 2019-06-19 | $16.14 | $16.14 | $15.94 | $16.00 | $14.79 | 1,806,900 |
| 2019-06-18 | $16.04 | $16.29 | $16.01 | $16.11 | $14.89 | 1,558,584 |
| 2019-06-17 | $15.78 | $15.98 | $15.75 | $15.95 | $14.75 | 1,599,704 |
| 2019-06-14 | $15.85 | $15.87 | $15.74 | $15.76 | $14.57 | 1,269,199 |
| 2019-06-13 | $15.78 | $15.87 | $15.68 | $15.87 | $14.67 | 1,167,040 |
| 2019-06-12 | $15.90 | $15.95 | $15.67 | $15.71 | $14.52 | 1,962,094 |
| 2019-06-11 | $15.88 | $15.95 | $15.77 | $15.92 | $14.72 | 1,113,585 |
| 2019-06-10 | $15.73 | $15.81 | $15.60 | $15.81 | $14.62 | 883,428 |
| 2019-06-07 | $15.62 | $15.74 | $15.58 | $15.68 | $14.50 | 909,487 |
| 2019-06-06 | $15.75 | $15.75 | $15.47 | $15.57 | $14.39 | 1,952,063 |
| 2019-06-05 | $15.75 | $15.77 | $15.61 | $15.69 | $14.51 | 1,285,489 |
| 2019-06-04 | $15.65 | $15.75 | $15.49 | $15.69 | $14.51 | 1,037,350 |
| 2019-06-03 | $15.49 | $15.62 | $15.42 | $15.60 | $14.42 | 1,421,633 |
| 2019-05-31 | $15.74 | $15.76 | $15.44 | $15.44 | $14.27 | 1,975,634 |
| 2019-05-30 | $16.05 | $16.13 | $15.90 | $15.94 | $14.64 | 909,090 |
| 2019-05-29 | $16.09 | $16.10 | $15.88 | $15.99 | $14.69 | 1,667,269 |
| 2019-05-28 | $16.26 | $16.29 | $16.10 | $16.10 | $14.79 | 1,610,235 |
| 2019-05-24 | $16.25 | $16.34 | $16.16 | $16.21 | $14.89 | 696,273 |
| 2019-05-23 | $16.15 | $16.27 | $16.05 | $16.23 | $14.91 | 1,222,121 |
| 2019-05-22 | $16.29 | $16.31 | $16.13 | $16.21 | $14.89 | 1,245,087 |
| 2019-05-21 | $16.32 | $16.38 | $16.19 | $16.37 | $15.04 | 1,258,568 |
| 2019-05-20 | $16.40 | $16.41 | $16.07 | $16.16 | $14.84 | 1,078,232 |
| 2019-05-17 | $16.50 | $16.54 | $16.35 | $16.40 | $15.06 | 1,207,334 |
| 2019-05-16 | $16.62 | $16.68 | $16.54 | $16.56 | $15.21 | 840,799 |
| 2019-05-15 | $16.52 | $16.64 | $16.48 | $16.62 | $15.27 | 749,988 |
| 2019-05-14 | $16.46 | $16.61 | $16.42 | $16.53 | $15.18 | 1,032,460 |
| 2019-05-13 | $16.34 | $16.49 | $16.26 | $16.45 | $15.11 | 957,369 |
| 2019-05-10 | $16.39 | $16.52 | $16.22 | $16.52 | $15.17 | 1,161,123 |
| 2019-05-09 | $16.22 | $16.55 | $16.15 | $16.38 | $15.05 | 1,886,909 |
| 2019-05-08 | $16.41 | $16.51 | $16.17 | $16.21 | $14.89 | 1,347,630 |
| 2019-05-07 | $16.50 | $16.64 | $16.38 | $16.46 | $15.12 | 1,124,262 |
| 2019-05-06 | $16.44 | $16.66 | $16.41 | $16.55 | $15.20 | 986,798 |
| 2019-05-03 | $16.48 | $16.57 | $16.40 | $16.51 | $15.16 | 810,973 |
| 2019-05-02 | $16.34 | $16.55 | $16.33 | $16.40 | $15.06 | 1,109,884 |
| 2019-05-01 | $16.38 | $16.48 | $16.27 | $16.31 | $14.98 | 1,023,020 |
| 2019-04-30 | $16.40 | $16.51 | $16.36 | $16.45 | $15.02 | 977,947 |
| 2019-04-29 | $16.50 | $16.62 | $16.37 | $16.41 | $14.98 | 887,703 |
| 2019-04-26 | $16.40 | $16.50 | $16.35 | $16.45 | $15.02 | 790,907 |
| 2019-04-25 | $16.43 | $16.45 | $16.23 | $16.34 | $14.92 | 1,050,208 |
| 2019-04-24 | $16.50 | $16.50 | $16.30 | $16.45 | $15.02 | 947,673 |
| 2019-04-23 | $16.16 | $16.50 | $16.12 | $16.44 | $15.01 | 1,227,140 |
| 2019-04-22 | $16.29 | $16.29 | $16.01 | $16.12 | $14.72 | 1,072,102 |
| 2019-04-18 | $16.37 | $16.45 | $16.28 | $16.29 | $14.87 | 649,044 |
| 2019-04-17 | $16.52 | $16.52 | $16.29 | $16.34 | $14.92 | 660,077 |
| 2019-04-16 | $16.48 | $16.53 | $16.38 | $16.47 | $15.04 | 875,087 |
| 2019-04-15 | $16.60 | $16.63 | $16.38 | $16.47 | $15.04 | 713,530 |
| 2019-04-12 | $16.60 | $16.60 | $16.46 | $16.57 | $15.13 | 822,977 |
| 2019-04-11 | $16.60 | $16.65 | $16.46 | $16.54 | $15.10 | 564,030 |
| 2019-04-10 | $16.39 | $16.60 | $16.39 | $16.58 | $15.14 | 911,980 |
| 2019-04-09 | $16.72 | $16.73 | $16.33 | $16.38 | $14.95 | 1,465,576 |
| 2019-04-08 | $16.75 | $16.79 | $16.63 | $16.72 | $15.26 | 1,141,744 |
| 2019-04-05 | $16.64 | $16.83 | $16.64 | $16.73 | $15.27 | 940,956 |
| 2019-04-04 | $16.55 | $16.73 | $16.54 | $16.66 | $15.21 | 1,016,720 |
| 2019-04-03 | $16.52 | $16.68 | $16.48 | $16.57 | $15.13 | 1,193,470 |
| 2019-04-02 | $16.45 | $16.55 | $16.35 | $16.51 | $15.07 | 966,288 |
| 2019-04-01 | $16.37 | $16.56 | $16.33 | $16.56 | $15.03 | 1,173,656 |
| 2019-03-29 | $16.49 | $16.49 | $16.24 | $16.30 | $14.79 | 1,261,278 |
| 2019-03-28 | $16.39 | $16.50 | $16.29 | $16.49 | $14.96 | 888,226 |
| 2019-03-27 | $16.36 | $16.45 | $16.25 | $16.37 | $14.85 | 948,906 |
| 2019-03-26 | $16.04 | $16.31 | $16.04 | $16.31 | $14.80 | 1,068,915 |
| 2019-03-25 | $16.09 | $16.20 | $15.86 | $16.01 | $14.53 | 1,140,578 |
| 2019-03-22 | $16.35 | $16.40 | $16.09 | $16.12 | $14.63 | 1,185,917 |
| 2019-03-21 | $16.29 | $16.51 | $16.29 | $16.40 | $14.88 | 771,123 |
| 2019-03-20 | $16.36 | $16.47 | $16.28 | $16.33 | $14.82 | 1,053,122 |
| 2019-03-19 | $16.43 | $16.50 | $16.35 | $16.37 | $14.85 | 963,433 |
| 2019-03-18 | $16.45 | $16.59 | $16.31 | $16.42 | $14.90 | 1,182,078 |
| 2019-03-15 | $16.52 | $16.56 | $16.41 | $16.45 | $14.93 | 1,271,513 |
| 2019-03-14 | $16.47 | $16.57 | $16.33 | $16.48 | $14.95 | 754,433 |
| 2019-03-13 | $16.48 | $16.61 | $16.42 | $16.44 | $14.92 | 819,086 |
| 2019-03-12 | $16.50 | $16.62 | $16.43 | $16.44 | $14.92 | 869,358 |
| 2019-03-11 | $16.30 | $16.44 | $16.22 | $16.42 | $14.90 | 682,568 |
| 2019-03-08 | $16.24 | $16.32 | $16.16 | $16.25 | $14.75 | 983,260 |
| 2019-03-07 | $16.47 | $16.48 | $16.22 | $16.29 | $14.78 | 963,619 |
| 2019-03-06 | $16.50 | $16.63 | $16.40 | $16.47 | $14.95 | 938,834 |
| 2019-03-05 | $16.43 | $16.60 | $16.38 | $16.48 | $14.95 | 1,017,438 |
| 2019-03-04 | $16.47 | $16.52 | $16.26 | $16.38 | $14.86 | 1,073,007 |
| 2019-03-01 | $16.55 | $16.60 | $16.29 | $16.52 | $14.90 | 1,474,761 |
| 2019-02-28 | $16.48 | $16.61 | $16.47 | $16.48 | $14.86 | 2,263,591 |
| 2019-02-27 | $16.68 | $16.70 | $16.34 | $16.48 | $14.86 | 1,510,662 |
| 2019-02-26 | $16.68 | $16.90 | $16.60 | $16.75 | $15.11 | 1,588,512 |
| 2019-02-25 | $16.85 | $16.86 | $16.53 | $16.58 | $14.95 | 1,128,218 |
| 2019-02-22 | $16.76 | $16.90 | $16.73 | $16.79 | $15.14 | 928,576 |
| 2019-02-21 | $16.67 | $16.86 | $16.57 | $16.76 | $15.12 | 1,544,554 |
| 2019-02-20 | $16.36 | $16.75 | $16.35 | $16.70 | $15.06 | 1,952,289 |
| 2019-02-19 | $16.38 | $16.46 | $16.33 | $16.36 | $14.76 | 1,237,241 |
| 2019-02-15 | $16.19 | $16.36 | $16.18 | $16.36 | $14.76 | 1,105,471 |
| 2019-02-14 | $16.28 | $16.38 | $16.01 | $16.13 | $14.55 | 1,015,133 |
| 2019-02-13 | $16.00 | $16.32 | $15.98 | $16.29 | $14.69 | 1,376,326 |
| 2019-02-12 | $16.08 | $16.10 | $15.92 | $16.02 | $14.45 | 902,066 |
| 2019-02-11 | $15.85 | $16.06 | $15.85 | $16.05 | $14.48 | 1,285,825 |
| 2019-02-08 | $16.10 | $16.20 | $15.84 | $15.85 | $14.30 | 1,026,151 |
| 2019-02-07 | $16.10 | $16.24 | $16.06 | $16.17 | $14.58 | 1,229,640 |
| 2019-02-06 | $16.23 | $16.28 | $16.11 | $16.13 | $14.55 | 631,139 |
| 2019-02-05 | $16.24 | $16.30 | $16.10 | $16.21 | $14.62 | 963,276 |
| 2019-02-04 | $16.09 | $16.25 | $16.09 | $16.21 | $14.62 | 1,232,546 |
| 2019-02-01 | $16.34 | $16.38 | $15.81 | $16.13 | $14.55 | 1,639,938 |
| 2019-01-31 | $16.11 | $16.41 | $15.99 | $16.41 | $14.71 | 1,840,166 |
| 2019-01-30 | $15.99 | $16.26 | $15.96 | $16.13 | $14.46 | 1,383,017 |
| 2019-01-29 | $15.70 | $15.93 | $15.69 | $15.93 | $14.28 | 976,667 |
| 2019-01-28 | $15.62 | $15.73 | $15.57 | $15.71 | $14.08 | 1,416,854 |
| 2019-01-25 | $15.33 | $15.75 | $15.31 | $15.69 | $14.06 | 1,099,584 |
| 2019-01-24 | $15.39 | $15.43 | $15.29 | $15.32 | $13.73 | 878,956 |
| 2019-01-23 | $15.52 | $15.55 | $15.31 | $15.41 | $13.81 | 971,840 |
| 2019-01-22 | $15.78 | $15.82 | $15.42 | $15.49 | $13.88 | 1,041,432 |
| 2019-01-18 | $15.78 | $15.79 | $15.65 | $15.77 | $14.14 | 658,331 |
| 2019-01-17 | $15.68 | $15.81 | $15.67 | $15.72 | $14.09 | 1,039,995 |
| 2019-01-16 | $15.52 | $15.76 | $15.52 | $15.70 | $14.07 | 735,573 |
| 2019-01-15 | $15.49 | $15.52 | $15.40 | $15.50 | $13.89 | 749,335 |
| 2019-01-14 | $15.49 | $15.51 | $15.36 | $15.46 | $13.86 | 841,082 |
| 2019-01-11 | $15.52 | $15.68 | $15.44 | $15.51 | $13.90 | 1,180,413 |
| 2019-01-10 | $15.40 | $15.56 | $15.30 | $15.50 | $13.89 | 1,287,960 |
| 2019-01-09 | $15.27 | $15.40 | $15.13 | $15.34 | $13.75 | 1,087,773 |
| 2019-01-08 | $14.87 | $15.24 | $14.84 | $15.18 | $13.61 | 1,672,491 |
| 2019-01-07 | $14.65 | $14.89 | $14.62 | $14.80 | $13.27 | 1,222,992 |
| 2019-01-04 | $14.45 | $14.68 | $14.40 | $14.61 | $13.10 | 1,211,413 |
| 2019-01-03 | $14.13 | $14.49 | $14.13 | $14.26 | $12.78 | 1,627,128 |
| 2019-01-02 | $14.13 | $14.30 | $13.99 | $14.20 | $12.73 | 1,294,896 |
| 2018-12-31 | $14.27 | $14.35 | $13.99 | $14.26 | $12.78 | 1,439,526 |
| 2018-12-28 | $14.47 | $14.67 | $14.29 | $14.35 | $12.77 | 1,752,876 |
| 2018-12-27 | $14.14 | $14.41 | $14.00 | $14.41 | $12.83 | 1,661,381 |
| 2018-12-26 | $13.90 | $14.26 | $13.81 | $14.26 | $12.69 | 1,942,171 |
| 2018-12-24 | $14.00 | $14.10 | $13.85 | $13.85 | $12.33 | 1,391,253 |
| 2018-12-21 | $14.08 | $14.33 | $13.98 | $14.05 | $12.51 | 2,620,936 |
| 2018-12-20 | $14.61 | $14.64 | $14.05 | $14.07 | $12.52 | 2,787,356 |
| 2018-12-19 | $15.13 | $15.28 | $14.65 | $14.67 | $13.06 | 2,205,813 |
| 2018-12-18 | $15.17 | $15.31 | $15.07 | $15.15 | $13.49 | 1,830,652 |
| 2018-12-17 | $15.70 | $15.76 | $15.10 | $15.12 | $13.46 | 2,098,480 |
| 2018-12-14 | $15.62 | $15.84 | $15.60 | $15.70 | $13.98 | 1,448,195 |
| 2018-12-13 | $15.55 | $15.77 | $15.55 | $15.69 | $13.97 | 1,230,667 |
| 2018-12-12 | $15.66 | $15.91 | $15.57 | $15.57 | $13.86 | 1,575,637 |
| 2018-12-11 | $15.57 | $15.74 | $15.52 | $15.53 | $13.82 | 2,184,687 |
| 2018-12-10 | $15.62 | $15.64 | $15.42 | $15.46 | $13.76 | 1,608,746 |
| 2018-12-07 | $15.85 | $15.93 | $15.58 | $15.64 | $13.92 | 2,113,466 |
| 2018-12-06 | $15.60 | $15.90 | $15.47 | $15.88 | $14.14 | 2,104,544 |
| 2018-12-04 | $15.89 | $15.92 | $15.62 | $15.66 | $13.94 | 1,389,569 |
| 2018-12-03 | $15.89 | $16.04 | $15.66 | $15.95 | $14.20 | 1,065,493 |
| 2018-11-30 | $15.80 | $15.91 | $15.71 | $15.87 | $14.13 | 2,256,771 |
| 2018-11-29 | $15.83 | $16.05 | $15.81 | $15.92 | $14.08 | 1,102,956 |
| 2018-11-28 | $15.75 | $16.02 | $15.68 | $15.87 | $14.04 | 1,658,198 |
| 2018-11-27 | $15.85 | $15.91 | $15.73 | $15.76 | $13.94 | 1,230,706 |
| 2018-11-26 | $15.69 | $15.95 | $15.68 | $15.83 | $14.00 | 1,303,189 |
| 2018-11-23 | $15.65 | $15.79 | $15.62 | $15.62 | $13.82 | 1,161,327 |
| 2018-11-21 | $15.77 | $15.87 | $15.70 | $15.70 | $13.89 | 1,462,472 |
| 2018-11-20 | $15.64 | $15.83 | $15.60 | $15.76 | $13.94 | 3,260,494 |
| 2018-11-19 | $15.73 | $15.77 | $15.57 | $15.67 | $13.86 | 1,660,986 |
| 2018-11-16 | $15.75 | $15.76 | $15.56 | $15.68 | $13.87 | 3,297,872 |
| 2018-11-15 | $15.80 | $15.83 | $15.61 | $15.72 | $13.91 | 1,944,424 |
| 2018-11-14 | $15.99 | $16.02 | $15.76 | $15.91 | $14.07 | 1,784,429 |
| 2018-11-13 | $16.10 | $16.26 | $15.93 | $15.94 | $14.10 | 1,850,238 |
| 2018-11-12 | $16.19 | $16.28 | $16.04 | $16.05 | $14.20 | 1,376,655 |
| 2018-11-09 | $16.15 | $16.24 | $16.09 | $16.19 | $14.32 | 1,164,951 |
| 2018-11-08 | $16.15 | $16.29 | $16.08 | $16.21 | $14.34 | 2,140,236 |
| 2018-11-07 | $15.81 | $16.16 | $15.81 | $16.15 | $14.29 | 1,797,046 |
| 2018-11-06 | $16.27 | $16.55 | $15.67 | $15.78 | $13.96 | 2,624,111 |
| 2018-11-05 | $16.14 | $16.36 | $16.13 | $16.27 | $14.39 | 1,729,653 |
| 2018-11-02 | $16.30 | $16.37 | $16.01 | $16.13 | $14.27 | 1,446,498 |
| 2018-11-01 | $16.15 | $16.33 | $16.08 | $16.26 | $14.38 | 1,629,129 |
| 2018-10-31 | $16.33 | $16.43 | $16.17 | $16.17 | $14.22 | 2,956,854 |
| 2018-10-30 | $16.27 | $16.44 | $16.19 | $16.28 | $14.31 | 1,647,482 |
| 2018-10-29 | $16.33 | $16.53 | $16.12 | $16.20 | $14.24 | 1,639,600 |
| 2018-10-26 | $16.25 | $16.33 | $16.02 | $16.22 | $14.26 | 1,671,509 |
| 2018-10-25 | $16.05 | $16.39 | $16.00 | $16.26 | $14.30 | 1,445,233 |
| 2018-10-24 | $16.20 | $16.24 | $15.98 | $16.00 | $14.07 | 1,453,906 |
| 2018-10-23 | $16.20 | $16.26 | $15.88 | $16.18 | $14.22 | 1,999,368 |
| 2018-10-22 | $16.40 | $16.46 | $16.23 | $16.25 | $14.29 | 1,446,335 |
| 2018-10-19 | $16.38 | $16.44 | $16.34 | $16.37 | $14.39 | 1,484,548 |
| 2018-10-18 | $16.60 | $16.61 | $16.39 | $16.40 | $14.42 | 1,236,736 |
| 2018-10-17 | $16.58 | $16.70 | $16.46 | $16.59 | $14.59 | 991,679 |
| 2018-10-16 | $16.50 | $16.70 | $16.37 | $16.57 | $14.57 | 1,657,505 |
| 2018-10-15 | $16.51 | $16.56 | $16.39 | $16.42 | $14.44 | 1,223,517 |
| 2018-10-12 | $16.55 | $16.63 | $16.33 | $16.46 | $14.47 | 2,053,368 |
| 2018-10-11 | $16.90 | $16.93 | $16.43 | $16.47 | $14.48 | 1,650,068 |
| 2018-10-10 | $17.05 | $17.10 | $16.88 | $16.88 | $14.84 | 1,107,689 |
| 2018-10-09 | $17.27 | $17.28 | $17.06 | $17.08 | $15.02 | 1,000,473 |
| 2018-10-08 | $17.00 | $17.32 | $17.00 | $17.27 | $15.18 | 974,701 |
| 2018-10-05 | $17.04 | $17.12 | $16.98 | $16.98 | $14.93 | 1,122,288 |
| 2018-10-04 | $17.32 | $17.35 | $16.99 | $17.01 | $14.95 | 1,393,576 |
| 2018-10-03 | $17.25 | $17.40 | $17.23 | $17.37 | $15.27 | 1,325,360 |
| 2018-10-02 | $17.29 | $17.38 | $17.17 | $17.24 | $15.16 | 933,656 |
| 2018-10-01 | $17.50 | $17.56 | $17.39 | $17.39 | $15.20 | 1,138,780 |
| 2018-09-28 | $17.36 | $17.50 | $17.36 | $17.49 | $15.29 | 1,417,294 |
| 2018-09-27 | $17.28 | $17.47 | $17.25 | $17.34 | $15.16 | 802,181 |
| 2018-09-26 | $17.35 | $17.43 | $17.22 | $17.22 | $15.05 | 954,601 |
| 2018-09-25 | $17.36 | $17.47 | $17.34 | $17.36 | $15.17 | 853,534 |
| 2018-09-24 | $17.43 | $17.44 | $17.24 | $17.31 | $15.13 | 858,581 |
| 2018-09-21 | $17.42 | $17.50 | $17.35 | $17.43 | $15.24 | 1,790,004 |
| 2018-09-20 | $17.32 | $17.42 | $17.22 | $17.42 | $15.23 | 1,195,846 |
| 2018-09-19 | $17.53 | $17.53 | $17.25 | $17.32 | $15.14 | 1,078,708 |
| 2018-09-18 | $17.51 | $17.54 | $17.44 | $17.51 | $15.31 | 843,031 |
| 2018-09-17 | $17.63 | $17.69 | $17.48 | $17.54 | $15.33 | 980,955 |
| 2018-09-14 | $17.73 | $17.75 | $17.54 | $17.61 | $15.39 | 921,088 |
| 2018-09-13 | $17.62 | $17.80 | $17.55 | $17.71 | $15.48 | 982,118 |
| 2018-09-12 | $17.43 | $17.57 | $17.34 | $17.55 | $15.34 | 1,229,722 |
| 2018-09-11 | $17.50 | $17.55 | $17.38 | $17.42 | $15.23 | 745,719 |
| 2018-09-10 | $17.57 | $17.63 | $17.50 | $17.51 | $15.31 | 632,870 |
| 2018-09-07 | $17.51 | $17.51 | $17.38 | $17.50 | $15.30 | 1,021,553 |
| 2018-09-06 | $17.69 | $17.72 | $17.53 | $17.53 | $15.32 | 728,485 |
| 2018-09-05 | $17.47 | $17.70 | $17.42 | $17.63 | $15.41 | 1,000,808 |
| 2018-09-04 | $17.65 | $17.71 | $17.44 | $17.47 | $15.27 | 1,012,716 |
| 2018-08-31 | $17.76 | $17.83 | $17.63 | $17.65 | $15.43 | 1,719,442 |
| 2018-08-30 | $17.97 | $17.99 | $17.86 | $17.90 | $15.56 | 933,595 |
| 2018-08-29 | $17.91 | $17.99 | $17.88 | $17.94 | $15.59 | 870,679 |
| 2018-08-28 | $17.75 | $17.87 | $17.70 | $17.87 | $15.53 | 867,672 |
| 2018-08-27 | $17.79 | $17.79 | $17.62 | $17.73 | $15.41 | 1,090,690 |
| 2018-08-24 | $17.59 | $17.72 | $17.54 | $17.70 | $15.38 | 679,848 |
| 2018-08-23 | $17.69 | $17.74 | $17.57 | $17.59 | $15.29 | 880,718 |
| 2018-08-22 | $17.81 | $17.84 | $17.67 | $17.69 | $15.38 | 949,214 |
| 2018-08-21 | $17.67 | $17.82 | $17.66 | $17.77 | $15.44 | 1,125,548 |
| 2018-08-20 | $17.69 | $17.70 | $17.56 | $17.67 | $15.36 | 1,194,831 |
| 2018-08-17 | $17.75 | $17.80 | $17.62 | $17.65 | $15.34 | 1,582,074 |
| 2018-08-16 | $17.58 | $17.86 | $17.58 | $17.69 | $15.38 | 1,408,182 |
| 2018-08-15 | $17.55 | $17.70 | $17.50 | $17.61 | $15.31 | 1,776,609 |
| 2018-08-14 | $17.36 | $17.50 | $17.35 | $17.44 | $15.16 | 1,563,653 |
| 2018-08-13 | $17.25 | $17.34 | $17.13 | $17.20 | $14.95 | 1,225,318 |
| 2018-08-10 | $17.33 | $17.39 | $17.22 | $17.24 | $14.98 | 1,154,468 |
| 2018-08-09 | $17.52 | $17.58 | $17.35 | $17.36 | $15.09 | 1,494,298 |
| 2018-08-08 | $17.97 | $17.97 | $17.54 | $17.54 | $15.25 | 1,608,048 |
| 2018-08-07 | $17.93 | $17.96 | $17.73 | $17.82 | $15.49 | 945,479 |
| 2018-08-06 | $17.88 | $17.93 | $17.78 | $17.87 | $15.53 | 822,439 |
| 2018-08-03 | $18.05 | $18.08 | $17.81 | $17.86 | $15.52 | 849,750 |
| 2018-08-02 | $18.05 | $18.17 | $18.01 | $18.02 | $15.66 | 890,158 |
| 2018-08-01 | $17.87 | $18.10 | $17.81 | $18.09 | $15.72 | 1,012,907 |
| 2018-07-31 | $17.90 | $18.14 | $17.88 | $17.99 | $15.55 | 1,249,722 |
| 2018-07-30 | $17.85 | $17.97 | $17.78 | $17.90 | $15.47 | 769,558 |
| 2018-07-27 | $18.03 | $18.03 | $17.80 | $17.83 | $15.41 | 723,073 |
| 2018-07-26 | $18.00 | $18.16 | $17.94 | $17.95 | $15.52 | 568,651 |
| 2018-07-25 | $18.02 | $18.10 | $17.85 | $17.99 | $15.55 | 990,112 |
| 2018-07-24 | $18.24 | $18.24 | $18.02 | $18.02 | $15.58 | 744,302 |
| 2018-07-23 | $18.14 | $18.22 | $18.08 | $18.22 | $15.75 | 773,509 |
| 2018-07-20 | $18.18 | $18.21 | $18.02 | $18.10 | $15.65 | 890,076 |
| 2018-07-19 | $18.00 | $18.29 | $17.95 | $18.20 | $15.73 | 804,639 |
| 2018-07-18 | $17.96 | $18.02 | $17.83 | $18.00 | $15.56 | 979,204 |
| 2018-07-17 | $18.10 | $18.19 | $17.93 | $17.96 | $15.52 | 923,310 |
| 2018-07-16 | $18.13 | $18.15 | $18.02 | $18.06 | $15.61 | 660,150 |
| 2018-07-13 | $18.09 | $18.21 | $18.04 | $18.13 | $15.67 | 1,055,542 |
| 2018-07-12 | $18.01 | $18.10 | $17.88 | $18.06 | $15.61 | 1,192,301 |
| 2018-07-11 | $18.19 | $18.32 | $17.99 | $17.99 | $15.55 | 1,401,609 |
| 2018-07-10 | $18.24 | $18.35 | $18.18 | $18.21 | $15.74 | 969,654 |
| 2018-07-09 | $18.36 | $18.40 | $18.18 | $18.24 | $15.77 | 972,954 |
| 2018-07-06 | $18.25 | $18.37 | $18.22 | $18.36 | $15.87 | 1,004,599 |
| 2018-07-05 | $18.17 | $18.24 | $18.09 | $18.23 | $15.76 | 1,208,827 |
| 2018-07-03 | $17.93 | $18.22 | $17.87 | $18.13 | $15.67 | 1,350,675 |
| 2018-07-02 | $17.85 | $17.91 | $17.67 | $17.86 | $15.44 | 1,445,024 |
| 2018-06-29 | $17.75 | $17.96 | $17.65 | $17.88 | $15.46 | 2,809,829 |
| 2018-06-28 | $18.25 | $18.35 | $18.15 | $18.16 | $15.61 | 1,321,034 |
| 2018-06-27 | $18.38 | $18.44 | $18.22 | $18.23 | $15.67 | 1,000,275 |
| 2018-06-26 | $18.42 | $18.42 | $18.32 | $18.34 | $15.76 | 977,518 |
| 2018-06-25 | $18.44 | $18.53 | $18.38 | $18.40 | $15.82 | 1,046,512 |
| 2018-06-22 | $18.47 | $18.54 | $18.38 | $18.45 | $15.86 | 1,512,851 |
| 2018-06-21 | $18.28 | $18.41 | $18.24 | $18.39 | $15.81 | 1,087,789 |
| 2018-06-20 | $18.22 | $18.39 | $18.21 | $18.28 | $15.71 | 2,922,821 |
| 2018-06-19 | $18.35 | $18.45 | $18.17 | $18.17 | $15.62 | 1,808,981 |
| 2018-06-18 | $18.53 | $18.64 | $18.35 | $18.44 | $15.85 | 1,571,060 |
| 2018-06-15 | $18.73 | $18.75 | $18.54 | $18.55 | $15.95 | 1,832,229 |
| 2018-06-14 | $18.60 | $18.78 | $18.57 | $18.74 | $16.11 | 856,031 |
| 2018-06-13 | $18.75 | $18.78 | $18.44 | $18.57 | $15.96 | 1,122,747 |
| 2018-06-12 | $18.75 | $18.84 | $18.68 | $18.72 | $16.09 | 1,110,293 |
| 2018-06-11 | $18.80 | $18.90 | $18.68 | $18.73 | $16.10 | 937,749 |
| 2018-06-08 | $18.97 | $19.04 | $18.76 | $18.78 | $16.14 | 929,754 |
| 2018-06-07 | $19.02 | $19.03 | $18.75 | $18.98 | $16.31 | 1,497,303 |
| 2018-06-06 | $18.93 | $19.04 | $18.82 | $18.99 | $16.32 | 1,047,465 |
| 2018-06-05 | $19.03 | $19.12 | $18.90 | $18.93 | $16.27 | 1,334,442 |
| 2018-06-04 | $19.00 | $19.05 | $18.95 | $19.00 | $16.33 | 1,199,073 |
| 2018-06-01 | $19.00 | $19.05 | $18.84 | $18.95 | $16.29 | 1,458,879 |
| 2018-05-31 | $19.25 | $19.25 | $19.01 | $19.03 | $16.27 | 2,245,493 |
| 2018-05-30 | $19.14 | $19.28 | $19.11 | $19.21 | $16.43 | 1,144,399 |
| 2018-05-29 | $19.00 | $19.13 | $18.96 | $19.10 | $16.33 | 1,064,675 |
| 2018-05-25 | $19.01 | $19.10 | $18.99 | $19.06 | $16.30 | 729,212 |
| 2018-05-24 | $18.99 | $19.08 | $18.95 | $19.05 | $16.29 | 1,119,316 |
| 2018-05-23 | $18.66 | $18.99 | $18.66 | $18.97 | $16.22 | 1,718,313 |
| 2018-05-22 | $18.61 | $18.72 | $18.55 | $18.65 | $15.95 | 934,465 |
| 2018-05-21 | $18.49 | $18.67 | $18.46 | $18.62 | $15.92 | 1,140,258 |
| 2018-05-18 | $18.33 | $18.39 | $18.24 | $18.39 | $15.72 | 1,069,723 |
| 2018-05-17 | $18.43 | $18.46 | $18.26 | $18.28 | $15.63 | 1,107,029 |
| 2018-05-16 | $18.35 | $18.46 | $18.31 | $18.39 | $15.72 | 940,863 |
| 2018-05-15 | $18.29 | $18.42 | $18.22 | $18.25 | $15.60 | 1,840,008 |
| 2018-05-14 | $18.49 | $18.54 | $18.30 | $18.37 | $15.71 | 907,333 |
| 2018-05-11 | $18.62 | $18.69 | $18.45 | $18.46 | $15.78 | 1,051,463 |
| 2018-05-10 | $18.60 | $18.73 | $18.50 | $18.56 | $15.87 | 1,298,814 |
| 2018-05-09 | $18.36 | $18.59 | $18.26 | $18.53 | $15.84 | 1,183,764 |
| 2018-05-08 | $18.60 | $18.60 | $18.24 | $18.37 | $15.71 | 1,085,711 |
| 2018-05-07 | $18.32 | $18.67 | $18.29 | $18.60 | $15.90 | 1,288,001 |
| 2018-05-04 | $18.10 | $18.35 | $18.04 | $18.28 | $15.63 | 1,113,465 |
| 2018-05-03 | $17.92 | $18.16 | $17.91 | $18.07 | $15.45 | 1,102,285 |
| 2018-05-02 | $17.94 | $18.05 | $17.79 | $17.89 | $15.30 | 1,445,831 |
| 2018-05-01 | $17.91 | $18.01 | $17.76 | $17.95 | $15.35 | 1,032,991 |
| 2018-04-30 | $18.10 | $18.11 | $17.96 | $17.99 | $15.30 | 1,404,046 |
| 2018-04-27 | $17.98 | $18.09 | $17.90 | $18.05 | $15.35 | 1,140,858 |
| 2018-04-26 | $18.00 | $18.04 | $17.90 | $17.98 | $15.29 | 1,328,251 |
| 2018-04-25 | $17.87 | $18.00 | $17.81 | $17.96 | $15.27 | 1,131,972 |
| 2018-04-24 | $17.95 | $17.95 | $17.83 | $17.91 | $15.23 | 1,158,532 |
| 2018-04-23 | $17.91 | $17.98 | $17.79 | $17.85 | $15.18 | 599,238 |
| 2018-04-20 | $17.91 | $17.97 | $17.84 | $17.86 | $15.19 | 1,026,105 |
| 2018-04-19 | $17.97 | $17.98 | $17.77 | $17.87 | $15.20 | 924,160 |
| 2018-04-18 | $17.88 | $18.07 | $17.87 | $17.98 | $15.29 | 1,527,916 |
| 2018-04-17 | $17.81 | $17.88 | $17.72 | $17.78 | $15.12 | 1,474,760 |
| 2018-04-16 | $17.74 | $17.90 | $17.66 | $17.74 | $15.08 | 1,102,766 |
| 2018-04-13 | $17.69 | $17.72 | $17.54 | $17.65 | $15.01 | 1,608,858 |
| 2018-04-12 | $17.36 | $17.79 | $17.21 | $17.69 | $15.04 | 2,418,832 |
| 2018-04-11 | $17.10 | $17.40 | $17.08 | $17.30 | $14.71 | 963,018 |
| 2018-04-10 | $17.33 | $17.33 | $17.11 | $17.13 | $14.57 | 1,132,807 |
| 2018-04-09 | $17.52 | $17.55 | $17.26 | $17.26 | $14.68 | 1,098,627 |
| 2018-04-06 | $17.54 | $17.68 | $17.45 | $17.51 | $14.89 | 1,172,231 |
| 2018-04-05 | $17.68 | $17.71 | $17.56 | $17.63 | $14.99 | 1,235,771 |
| 2018-04-04 | $17.56 | $17.75 | $17.51 | $17.63 | $14.99 | 2,022,585 |
| 2018-04-03 | $17.39 | $17.75 | $17.33 | $17.67 | $15.03 | 1,555,015 |
| 2018-04-02 | $17.50 | $17.57 | $17.17 | $17.34 | $14.74 | 1,673,014 |
| 2018-03-29 | $17.40 | $17.62 | $17.34 | $17.57 | $14.85 | 1,747,651 |
| 2018-03-28 | $17.26 | $17.61 | $17.22 | $17.38 | $14.69 | 1,624,782 |
| 2018-03-27 | $17.08 | $17.28 | $16.93 | $17.16 | $14.51 | 1,381,375 |
| 2018-03-26 | $16.98 | $17.10 | $16.88 | $17.09 | $14.45 | 1,542,811 |
| 2018-03-23 | $17.16 | $17.25 | $16.75 | $16.85 | $14.25 | 1,741,828 |
| 2018-03-22 | $17.25 | $17.54 | $17.10 | $17.12 | $14.47 | 1,632,857 |
| 2018-03-21 | $17.32 | $17.43 | $17.22 | $17.34 | $14.66 | 1,137,309 |
| 2018-03-20 | $17.53 | $17.58 | $17.25 | $17.33 | $14.65 | 1,104,663 |
| 2018-03-19 | $17.56 | $17.60 | $17.35 | $17.52 | $14.81 | 1,157,090 |
| 2018-03-16 | $17.46 | $17.58 | $17.41 | $17.54 | $14.83 | 1,560,244 |
| 2018-03-15 | $17.44 | $17.44 | $17.25 | $17.41 | $14.72 | 1,199,263 |
| 2018-03-14 | $17.39 | $17.46 | $17.30 | $17.39 | $14.70 | 1,016,959 |
| 2018-03-13 | $17.35 | $17.44 | $17.26 | $17.38 | $14.69 | 1,147,442 |
| 2018-03-12 | $17.43 | $17.49 | $17.20 | $17.31 | $14.63 | 1,543,586 |
| 2018-03-09 | $17.23 | $17.40 | $17.13 | $17.38 | $14.69 | 1,602,048 |
| 2018-03-08 | $17.30 | $17.30 | $17.13 | $17.20 | $14.54 | 1,235,248 |
| 2018-03-07 | $16.94 | $17.25 | $16.93 | $17.22 | $14.56 | 3,394,235 |
| 2018-03-06 | $16.94 | $17.07 | $16.89 | $17.01 | $14.38 | 1,904,737 |
| 2018-03-05 | $16.97 | $17.08 | $16.84 | $16.92 | $14.30 | 1,809,138 |
| 2018-03-02 | $16.87 | $17.11 | $16.72 | $16.99 | $14.36 | 3,432,358 |
| 2018-03-01 | $16.85 | $17.09 | $16.83 | $16.92 | $14.30 | 1,579,177 |
| 2018-02-28 | $17.08 | $17.20 | $16.95 | $16.99 | $14.28 | 3,153,247 |
| 2018-02-27 | $17.50 | $17.56 | $17.06 | $17.09 | $14.36 | 2,172,650 |
| 2018-02-26 | $17.77 | $17.77 | $17.45 | $17.53 | $14.73 | 1,880,541 |
| 2018-02-23 | $17.87 | $17.91 | $17.69 | $17.78 | $14.94 | 1,412,461 |
| 2018-02-22 | $18.02 | $18.10 | $17.86 | $17.92 | $15.06 | 1,095,722 |
| 2018-02-21 | $18.01 | $18.21 | $17.97 | $17.97 | $15.10 | 1,357,769 |
| 2018-02-20 | $18.35 | $18.41 | $18.14 | $18.16 | $15.26 | 1,267,067 |
| 2018-02-16 | $18.32 | $18.47 | $18.26 | $18.37 | $15.44 | 875,590 |
| 2018-02-15 | $18.27 | $18.46 | $18.11 | $18.31 | $15.39 | 1,152,776 |
| 2018-02-14 | $18.04 | $18.22 | $17.95 | $18.22 | $15.31 | 1,169,353 |
| 2018-02-13 | $17.98 | $18.22 | $17.85 | $18.16 | $15.26 | 1,290,132 |
| 2018-02-12 | $18.10 | $18.11 | $17.56 | $18.03 | $15.15 | 1,931,907 |
| 2018-02-09 | $17.80 | $18.10 | $17.49 | $18.01 | $15.14 | 1,763,330 |
| 2018-02-08 | $18.18 | $18.18 | $17.69 | $17.69 | $14.87 | 1,947,218 |
| 2018-02-07 | $18.30 | $18.58 | $18.10 | $18.11 | $15.22 | 1,652,254 |
| 2018-02-06 | $18.00 | $18.37 | $17.66 | $18.33 | $15.41 | 2,561,891 |
| 2018-02-05 | $18.71 | $18.78 | $18.03 | $18.17 | $15.27 | 1,761,409 |
| 2018-02-02 | $19.10 | $19.12 | $18.67 | $18.73 | $15.74 | 1,820,300 |
| 2018-02-01 | $19.39 | $19.45 | $19.14 | $19.14 | $16.09 | 1,504,613 |
| 2018-01-31 | $19.55 | $19.80 | $19.37 | $19.49 | $16.30 | 2,226,870 |
| 2018-01-30 | $19.69 | $19.73 | $19.47 | $19.50 | $16.30 | 1,092,700 |
| 2018-01-29 | $19.87 | $19.88 | $19.66 | $19.74 | $16.50 | 1,437,338 |
| 2018-01-26 | $20.04 | $20.05 | $19.78 | $19.91 | $16.65 | 943,324 |
| 2018-01-25 | $20.15 | $20.19 | $19.90 | $20.00 | $16.72 | 1,403,406 |
| 2018-01-24 | $19.94 | $20.13 | $19.92 | $20.12 | $16.82 | 1,720,196 |
| 2018-01-23 | $19.75 | $19.95 | $19.68 | $19.95 | $16.68 | 1,239,182 |
| 2018-01-22 | $19.79 | $19.80 | $19.65 | $19.77 | $16.53 | 1,149,984 |
| 2018-01-19 | $19.61 | $19.79 | $19.55 | $19.78 | $16.54 | 1,173,306 |
| 2018-01-18 | $19.93 | $19.93 | $19.58 | $19.64 | $16.42 | 1,416,403 |
| 2018-01-17 | $19.69 | $19.99 | $19.62 | $19.91 | $16.65 | 1,543,704 |
| 2018-01-16 | $19.55 | $19.78 | $19.52 | $19.62 | $16.40 | 1,471,428 |
| 2018-01-12 | $19.70 | $19.74 | $19.51 | $19.55 | $16.35 | 990,203 |
| 2018-01-11 | $19.50 | $19.71 | $19.50 | $19.67 | $16.45 | 1,217,934 |
| 2018-01-10 | $19.45 | $19.57 | $19.33 | $19.48 | $16.29 | 1,180,106 |
| 2018-01-09 | $19.54 | $19.59 | $19.43 | $19.48 | $16.29 | 1,184,768 |
| 2018-01-08 | $19.24 | $19.48 | $19.22 | $19.48 | $16.29 | 1,235,975 |
| 2018-01-05 | $19.33 | $19.37 | $19.20 | $19.27 | $16.11 | 1,358,649 |
| 2018-01-04 | $19.55 | $19.58 | $19.27 | $19.30 | $16.14 | 1,500,108 |
| 2018-01-03 | $19.59 | $19.66 | $19.44 | $19.54 | $16.34 | 868,790 |
| 2018-01-02 | $19.60 | $19.67 | $19.44 | $19.60 | $16.39 | 1,141,647 |
| 2017-12-29 | $19.80 | $19.83 | $19.60 | $19.61 | $16.31 | 922,319 |
| 2017-12-28 | $19.67 | $19.80 | $19.63 | $19.80 | $16.47 | 1,108,670 |
| 2017-12-27 | $19.65 | $19.72 | $19.61 | $19.70 | $16.39 | 688,741 |
| 2017-12-26 | $19.60 | $19.74 | $19.60 | $19.65 | $16.35 | 673,807 |
| 2017-12-22 | $19.59 | $19.72 | $19.51 | $19.65 | $16.35 | 793,046 |
| 2017-12-21 | $19.59 | $19.61 | $19.48 | $19.55 | $16.26 | 951,059 |
| 2017-12-20 | $19.69 | $19.74 | $19.54 | $19.54 | $16.25 | 1,092,313 |
| 2017-12-19 | $20.04 | $20.04 | $19.54 | $19.61 | $16.31 | 1,328,221 |
| 2017-12-18 | $19.90 | $20.15 | $19.88 | $20.03 | $16.66 | 2,020,423 |
| 2017-12-15 | $19.76 | $19.91 | $19.75 | $19.85 | $16.51 | 2,144,843 |
| 2017-12-14 | $19.62 | $19.76 | $19.51 | $19.73 | $16.41 | 1,486,168 |
| 2017-12-13 | $19.65 | $19.70 | $19.59 | $19.61 | $16.31 | 1,187,358 |
| 2017-12-12 | $19.60 | $19.73 | $19.55 | $19.65 | $16.35 | 992,738 |
| 2017-12-11 | $19.69 | $19.80 | $19.52 | $19.56 | $16.27 | 2,050,145 |
| 2017-12-08 | $19.66 | $19.78 | $19.62 | $19.74 | $16.42 | 3,112,632 |
| 2017-12-07 | $19.45 | $19.72 | $19.42 | $19.68 | $16.37 | 2,131,941 |
| 2017-12-06 | $19.39 | $19.53 | $19.31 | $19.46 | $16.19 | 1,413,968 |
| 2017-12-05 | $19.49 | $19.49 | $19.35 | $19.39 | $16.13 | 931,323 |
| 2017-12-04 | $19.41 | $19.59 | $19.36 | $19.48 | $16.20 | 1,420,543 |
| 2017-12-01 | $19.44 | $19.45 | $19.11 | $19.36 | $16.10 | 1,051,602 |
| 2017-11-30 | $19.46 | $19.48 | $19.31 | $19.48 | $16.12 | 1,610,017 |
| 2017-11-29 | $19.36 | $19.47 | $19.32 | $19.39 | $16.05 | 861,052 |
| 2017-11-28 | $19.48 | $19.48 | $19.23 | $19.36 | $16.02 | 835,546 |
| 2017-11-27 | $19.47 | $19.47 | $19.38 | $19.43 | $16.08 | 805,335 |
| 2017-11-24 | $19.45 | $19.49 | $19.37 | $19.47 | $16.11 | 384,852 |
| 2017-11-22 | $19.50 | $19.50 | $19.35 | $19.42 | $16.07 | 740,621 |
| 2017-11-21 | $19.36 | $19.50 | $19.25 | $19.50 | $16.14 | 1,221,813 |
| 2017-11-20 | $19.36 | $19.45 | $19.27 | $19.36 | $16.02 | 1,360,897 |
| 2017-11-17 | $19.21 | $19.32 | $19.20 | $19.32 | $15.99 | 862,235 |
| 2017-11-16 | $19.16 | $19.28 | $19.14 | $19.26 | $15.94 | 1,155,725 |
| 2017-11-15 | $19.21 | $19.26 | $19.09 | $19.17 | $15.86 | 834,728 |
| 2017-11-14 | $19.14 | $19.26 | $19.11 | $19.22 | $15.91 | 728,137 |
| 2017-11-13 | $19.17 | $19.30 | $19.17 | $19.24 | $15.92 | 1,041,668 |
| 2017-11-10 | $19.06 | $19.21 | $19.06 | $19.13 | $15.83 | 665,884 |
| 2017-11-09 | $19.24 | $19.30 | $19.18 | $19.23 | $15.91 | 1,246,863 |
| 2017-11-08 | $19.10 | $19.33 | $19.08 | $19.27 | $15.95 | 1,551,664 |
| 2017-11-07 | $18.87 | $19.40 | $18.85 | $19.06 | $15.77 | 1,714,156 |
| 2017-11-06 | $18.92 | $18.98 | $18.82 | $18.91 | $15.65 | 805,036 |
| 2017-11-03 | $18.84 | $18.97 | $18.82 | $18.87 | $15.62 | 544,132 |
| 2017-11-02 | $19.00 | $19.01 | $18.78 | $18.92 | $15.66 | 798,710 |
| 2017-11-01 | $18.98 | $19.03 | $18.87 | $19.03 | $15.67 | 1,091,638 |
| 2017-10-31 | $18.79 | $18.97 | $18.67 | $18.94 | $15.59 | 1,047,474 |
| 2017-10-30 | $18.92 | $18.92 | $18.69 | $18.77 | $15.45 | 872,803 |
| 2017-10-27 | $18.86 | $18.93 | $18.77 | $18.90 | $15.56 | 574,704 |
| 2017-10-26 | $18.91 | $18.93 | $18.77 | $18.89 | $15.55 | 705,033 |
| 2017-10-25 | $19.03 | $19.06 | $18.78 | $18.91 | $15.57 | 825,910 |
| 2017-10-24 | $18.92 | $19.08 | $18.89 | $19.04 | $15.67 | 756,177 |
| 2017-10-23 | $19.11 | $19.15 | $18.87 | $18.89 | $15.55 | 845,174 |
| 2017-10-20 | $19.24 | $19.24 | $18.93 | $19.05 | $15.68 | 771,027 |
| 2017-10-19 | $19.08 | $19.23 | $19.04 | $19.21 | $15.81 | 596,551 |
| 2017-10-18 | $19.08 | $19.24 | $19.06 | $19.19 | $15.80 | 541,413 |
| 2017-10-17 | $19.11 | $19.17 | $19.00 | $19.05 | $15.68 | 747,711 |
| 2017-10-16 | $19.23 | $19.25 | $19.08 | $19.12 | $15.74 | 688,042 |
| 2017-10-13 | $19.25 | $19.28 | $19.04 | $19.22 | $15.82 | 960,437 |
| 2017-10-12 | $18.93 | $19.25 | $18.93 | $19.24 | $15.84 | 1,119,673 |
| 2017-10-11 | $18.93 | $19.00 | $18.92 | $18.99 | $15.63 | 727,201 |
| 2017-10-10 | $18.90 | $18.97 | $18.89 | $18.95 | $15.60 | 642,981 |
| 2017-10-09 | $18.87 | $18.90 | $18.77 | $18.87 | $15.53 | 674,973 |
| 2017-10-06 | $18.86 | $18.92 | $18.80 | $18.87 | $15.53 | 1,161,067 |
| 2017-10-05 | $18.90 | $19.00 | $18.81 | $18.92 | $15.58 | 965,052 |
| 2017-10-04 | $18.75 | $18.90 | $18.66 | $18.86 | $15.53 | 939,020 |
| 2017-10-03 | $18.91 | $18.92 | $18.67 | $18.77 | $15.45 | 989,269 |
| 2017-10-02 | $18.90 | $19.00 | $18.87 | $18.96 | $15.53 | 1,014,999 |
| 2017-09-29 | $18.85 | $18.95 | $18.81 | $18.91 | $15.49 | 930,747 |
| 2017-09-28 | $18.76 | $18.90 | $18.68 | $18.90 | $15.48 | 894,612 |
| 2017-09-27 | $18.76 | $18.82 | $18.68 | $18.78 | $15.38 | 1,032,263 |
| 2017-09-26 | $18.68 | $18.89 | $18.62 | $18.75 | $15.35 | 1,039,858 |
| 2017-09-25 | $18.67 | $18.86 | $18.65 | $18.65 | $15.27 | 1,375,431 |
| 2017-09-22 | $18.67 | $18.72 | $18.60 | $18.65 | $15.27 | 552,160 |
| 2017-09-21 | $18.71 | $18.78 | $18.63 | $18.64 | $15.26 | 832,710 |
| 2017-09-20 | $18.63 | $18.73 | $18.56 | $18.72 | $15.33 | 630,130 |
| 2017-09-19 | $18.71 | $18.74 | $18.51 | $18.59 | $15.22 | 1,116,627 |
| 2017-09-18 | $18.83 | $18.89 | $18.65 | $18.69 | $15.30 | 1,066,663 |
| 2017-09-15 | $18.75 | $18.85 | $18.70 | $18.76 | $15.36 | 4,277,843 |
| 2017-09-14 | $18.81 | $18.81 | $18.60 | $18.74 | $15.35 | 975,922 |
| 2017-09-13 | $18.61 | $18.84 | $18.59 | $18.82 | $15.41 | 1,831,965 |
| 2017-09-12 | $18.61 | $18.72 | $18.51 | $18.58 | $15.21 | 1,278,331 |
| 2017-09-11 | $18.45 | $18.68 | $18.43 | $18.59 | $15.22 | 1,226,075 |
| 2017-09-08 | $18.15 | $18.44 | $18.12 | $18.34 | $15.02 | 808,697 |
| 2017-09-07 | $18.24 | $18.27 | $18.10 | $18.19 | $14.90 | 812,327 |
| 2017-09-06 | $18.08 | $18.27 | $18.05 | $18.25 | $14.94 | 1,027,561 |
| 2017-09-05 | $18.20 | $18.26 | $17.97 | $18.05 | $14.78 | 1,321,022 |
| 2017-09-01 | $18.13 | $18.25 | $18.09 | $18.20 | $14.90 | 650,562 |
| 2017-08-31 | $17.99 | $18.19 | $17.89 | $18.18 | $14.89 | 1,949,174 |
| 2017-08-30 | $17.92 | $18.02 | $17.81 | $17.99 | $14.65 | 650,749 |
| 2017-08-29 | $17.70 | $17.85 | $17.68 | $17.81 | $14.50 | 762,215 |
| 2017-08-28 | $17.94 | $17.96 | $17.72 | $17.75 | $14.46 | 688,683 |
| 2017-08-25 | $17.95 | $17.98 | $17.83 | $17.89 | $14.57 | 510,527 |
| 2017-08-24 | $18.00 | $18.06 | $17.86 | $17.90 | $14.58 | 919,379 |
| 2017-08-23 | $17.98 | $18.07 | $17.92 | $17.93 | $14.60 | 548,584 |
| 2017-08-22 | $17.96 | $18.07 | $17.92 | $18.01 | $14.67 | 620,361 |
| 2017-08-21 | $17.90 | $17.98 | $17.79 | $17.92 | $14.59 | 710,011 |
| 2017-08-18 | $18.00 | $18.13 | $17.87 | $17.92 | $14.59 | 962,934 |
| 2017-08-17 | $18.19 | $18.30 | $18.02 | $18.03 | $14.68 | 730,749 |
| 2017-08-16 | $18.18 | $18.22 | $18.14 | $18.19 | $14.81 | 831,853 |
| 2017-08-15 | $18.01 | $18.15 | $17.76 | $18.10 | $14.74 | 1,456,492 |
| 2017-08-14 | $18.02 | $18.09 | $17.89 | $17.97 | $14.63 | 899,417 |
| 2017-08-11 | $17.50 | $17.92 | $17.49 | $17.88 | $14.56 | 2,966,370 |
| 2017-08-10 | $17.69 | $17.73 | $17.53 | $17.59 | $14.33 | 1,234,659 |
| 2017-08-09 | $17.91 | $17.94 | $17.69 | $17.76 | $14.46 | 1,001,897 |
| 2017-08-08 | $18.30 | $18.48 | $17.73 | $17.91 | $14.59 | 1,526,751 |
| 2017-08-07 | $18.22 | $18.29 | $18.12 | $18.23 | $14.85 | 506,031 |
| 2017-08-04 | $18.13 | $18.27 | $18.07 | $18.18 | $14.81 | 595,600 |
| 2017-08-03 | $18.27 | $18.31 | $18.07 | $18.10 | $14.74 | 545,289 |
| 2017-08-02 | $18.48 | $18.50 | $18.18 | $18.27 | $14.88 | 506,791 |
| 2017-08-01 | $18.46 | $18.47 | $18.27 | $18.47 | $15.04 | 649,915 |
| 2017-07-31 | $18.41 | $18.50 | $18.22 | $18.46 | $14.95 | 748,783 |
| 2017-07-28 | $18.30 | $18.40 | $18.27 | $18.35 | $14.86 | 674,072 |
| 2017-07-27 | $18.03 | $18.30 | $17.91 | $18.26 | $14.79 | 629,212 |
| 2017-07-26 | $18.26 | $18.31 | $18.01 | $18.02 | $14.60 | 747,530 |
| 2017-07-25 | $18.21 | $18.25 | $18.15 | $18.24 | $14.77 | 885,894 |
| 2017-07-24 | $18.28 | $18.35 | $18.12 | $18.15 | $14.70 | 616,327 |
| 2017-07-21 | $18.25 | $18.34 | $18.18 | $18.28 | $14.81 | 706,210 |
| 2017-07-20 | $18.61 | $18.61 | $18.21 | $18.21 | $14.75 | 1,121,946 |
| 2017-07-19 | $18.64 | $18.67 | $18.55 | $18.60 | $15.07 | 769,712 |
| 2017-07-18 | $18.82 | $18.84 | $18.61 | $18.61 | $15.07 | 888,298 |
| 2017-07-17 | $18.71 | $19.06 | $18.56 | $18.87 | $15.28 | 1,031,479 |
| 2017-07-14 | $18.59 | $18.73 | $18.57 | $18.68 | $15.13 | 1,118,472 |
| 2017-07-13 | $18.45 | $18.53 | $18.41 | $18.53 | $15.01 | 636,062 |
| 2017-07-12 | $18.51 | $18.71 | $18.41 | $18.42 | $14.92 | 802,497 |
| 2017-07-11 | $18.36 | $18.43 | $18.29 | $18.41 | $14.91 | 669,911 |
| 2017-07-10 | $18.61 | $18.64 | $18.32 | $18.32 | $14.84 | 871,647 |
| 2017-07-07 | $18.59 | $18.69 | $18.51 | $18.59 | $15.06 | 562,944 |
| 2017-07-06 | $18.67 | $18.81 | $18.47 | $18.54 | $15.02 | 824,006 |
| 2017-07-05 | $18.97 | $19.03 | $18.69 | $18.72 | $15.16 | 866,798 |
| 2017-07-03 | $18.79 | $19.07 | $18.74 | $19.03 | $15.41 | 437,038 |
| 2017-06-30 | $18.88 | $18.92 | $18.66 | $18.71 | $15.16 | 797,163 |
| 2017-06-29 | $19.19 | $19.19 | $18.72 | $18.84 | $15.26 | 858,698 |
| 2017-06-28 | $19.10 | $19.43 | $19.05 | $19.26 | $15.52 | 1,209,973 |
| 2017-06-27 | $19.20 | $19.25 | $19.01 | $19.02 | $15.33 | 627,958 |
| 2017-06-26 | $19.16 | $19.26 | $19.10 | $19.21 | $15.48 | 588,321 |
| 2017-06-23 | $19.12 | $19.22 | $19.07 | $19.09 | $15.38 | 2,990,893 |
| 2017-06-22 | $19.23 | $19.26 | $19.08 | $19.12 | $15.41 | 921,023 |
| 2017-06-21 | $19.48 | $19.53 | $19.14 | $19.24 | $15.50 | 500,025 |
| 2017-06-20 | $19.54 | $19.58 | $19.32 | $19.47 | $15.69 | 816,193 |
| 2017-06-19 | $19.36 | $19.60 | $19.31 | $19.59 | $15.78 | 1,085,973 |
| 2017-06-16 | $19.37 | $19.37 | $19.24 | $19.37 | $15.61 | 1,279,100 |
| 2017-06-15 | $19.30 | $19.41 | $19.30 | $19.34 | $15.58 | 623,000 |
| 2017-06-14 | $19.39 | $19.46 | $19.29 | $19.40 | $15.63 | 1,015,526 |
| 2017-06-13 | $19.14 | $19.39 | $19.00 | $19.39 | $15.62 | 1,158,919 |
| 2017-06-12 | $19.05 | $19.21 | $18.97 | $19.12 | $15.41 | 930,588 |
| 2017-06-09 | $18.96 | $19.18 | $18.89 | $19.04 | $15.34 | 1,055,189 |
| 2017-06-08 | $18.69 | $18.95 | $18.63 | $18.91 | $15.24 | 718,244 |
| 2017-06-07 | $18.71 | $18.75 | $18.63 | $18.69 | $15.06 | 821,938 |
| 2017-06-06 | $18.81 | $18.81 | $18.56 | $18.71 | $15.08 | 671,092 |
| 2017-06-05 | $18.85 | $18.93 | $18.76 | $18.81 | $15.16 | 764,578 |
| 2017-06-02 | $18.86 | $18.95 | $18.80 | $18.85 | $15.19 | 590,092 |
| 2017-06-01 | $18.77 | $18.93 | $18.66 | $18.86 | $15.20 | 794,834 |
| 2017-05-31 | $18.75 | $18.78 | $18.59 | $18.72 | $15.08 | 1,263,353 |
| 2017-05-30 | $18.87 | $18.91 | $18.75 | $18.79 | $15.06 | 721,452 |
| 2017-05-26 | $18.80 | $18.87 | $18.74 | $18.84 | $15.10 | 427,013 |
| 2017-05-25 | $19.07 | $19.13 | $18.75 | $18.80 | $15.07 | 813,784 |
| 2017-05-24 | $18.89 | $19.05 | $18.84 | $19.05 | $15.27 | 1,131,658 |
| 2017-05-23 | $18.92 | $18.95 | $18.79 | $18.81 | $15.08 | 787,921 |
| 2017-05-22 | $18.81 | $18.99 | $18.78 | $18.82 | $15.08 | 803,559 |
| 2017-05-19 | $18.73 | $18.91 | $18.65 | $18.78 | $15.05 | 669,945 |
| 2017-05-18 | $18.41 | $18.77 | $18.33 | $18.69 | $14.98 | 1,889,001 |
| 2017-05-17 | $18.47 | $18.50 | $18.26 | $18.31 | $14.67 | 1,572,054 |
| 2017-05-16 | $18.63 | $18.72 | $18.50 | $18.52 | $14.84 | 1,115,776 |
| 2017-05-15 | $18.50 | $18.74 | $18.48 | $18.63 | $14.93 | 882,302 |
| 2017-05-12 | $18.59 | $18.61 | $18.41 | $18.46 | $14.79 | 684,234 |
| 2017-05-11 | $18.56 | $18.62 | $18.29 | $18.62 | $14.92 | 1,353,995 |
| 2017-05-10 | $18.59 | $18.69 | $18.50 | $18.61 | $14.92 | 853,037 |
| 2017-05-09 | $18.83 | $18.87 | $18.51 | $18.60 | $14.91 | 956,549 |
| 2017-05-08 | $19.15 | $19.15 | $18.70 | $18.78 | $15.05 | 1,026,672 |
| 2017-05-05 | $19.01 | $19.28 | $19.00 | $19.16 | $15.36 | 973,066 |
| 2017-05-04 | $18.99 | $19.00 | $18.80 | $18.99 | $15.22 | 961,573 |
| 2017-05-03 | $19.01 | $19.03 | $18.85 | $18.99 | $15.22 | 968,412 |
| 2017-05-02 | $18.90 | $19.02 | $18.83 | $19.00 | $15.23 | 821,524 |
| 2017-05-01 | $18.80 | $18.99 | $18.71 | $18.90 | $15.15 | 737,645 |
| 2017-04-28 | $19.25 | $19.25 | $18.71 | $18.73 | $15.01 | 1,379,569 |
| 2017-04-27 | $19.43 | $19.50 | $19.28 | $19.31 | $15.39 | 788,534 |
| 2017-04-26 | $19.29 | $19.48 | $19.23 | $19.36 | $15.43 | 786,134 |
| 2017-04-25 | $19.23 | $19.39 | $19.20 | $19.32 | $15.40 | 796,664 |
| 2017-04-24 | $19.21 | $19.21 | $18.91 | $19.19 | $15.30 | 1,001,724 |
| 2017-04-21 | $19.19 | $19.20 | $19.08 | $19.13 | $15.25 | 654,661 |
| 2017-04-20 | $19.21 | $19.21 | $19.01 | $19.18 | $15.29 | 719,895 |
| 2017-04-19 | $19.08 | $19.22 | $18.98 | $19.16 | $15.27 | 806,788 |
| 2017-04-18 | $19.12 | $19.17 | $18.95 | $19.02 | $15.16 | 752,928 |
| 2017-04-17 | $19.10 | $19.14 | $19.02 | $19.13 | $15.25 | 749,619 |
| 2017-04-13 | $19.05 | $19.10 | $18.98 | $19.03 | $15.17 | 524,649 |
| 2017-04-12 | $19.16 | $19.20 | $19.02 | $19.07 | $15.20 | 883,465 |
| 2017-04-11 | $19.06 | $19.18 | $19.02 | $19.14 | $15.26 | 610,608 |
| 2017-04-10 | $18.88 | $19.08 | $18.88 | $19.06 | $15.19 | 836,582 |
| 2017-04-07 | $19.07 | $19.10 | $18.89 | $18.90 | $15.07 | 980,945 |
| 2017-04-06 | $18.85 | $19.08 | $18.79 | $19.07 | $15.20 | 864,640 |
| 2017-04-05 | $18.98 | $19.09 | $18.85 | $18.87 | $15.04 | 1,402,516 |
| 2017-04-04 | $18.99 | $19.04 | $18.86 | $18.94 | $15.10 | 711,998 |
| 2017-04-03 | $19.08 | $19.09 | $18.91 | $19.01 | $15.15 | 904,627 |
| 2017-03-31 | $18.98 | $19.11 | $18.94 | $19.10 | $15.23 | 1,212,424 |
| 2017-03-30 | $18.81 | $19.09 | $18.74 | $19.08 | $15.13 | 972,646 |
| 2017-03-29 | $18.60 | $18.78 | $18.53 | $18.78 | $14.89 | 972,028 |
| 2017-03-28 | $18.55 | $18.65 | $18.47 | $18.60 | $14.75 | 956,612 |
| 2017-03-27 | $18.63 | $18.71 | $18.45 | $18.55 | $14.71 | 1,335,711 |
| 2017-03-24 | $18.64 | $18.71 | $18.54 | $18.63 | $14.77 | 850,372 |
| 2017-03-23 | $18.62 | $18.94 | $18.62 | $18.63 | $14.77 | 1,083,492 |
| 2017-03-22 | $18.76 | $18.76 | $18.52 | $18.63 | $14.77 | 1,133,010 |
| 2017-03-21 | $19.07 | $19.07 | $18.68 | $18.70 | $14.83 | 973,645 |
| 2017-03-20 | $19.12 | $19.15 | $18.86 | $18.95 | $15.03 | 765,897 |
| 2017-03-17 | $19.06 | $19.12 | $19.01 | $19.06 | $15.12 | 1,255,176 |
| 2017-03-16 | $19.05 | $19.17 | $19.01 | $19.06 | $15.12 | 727,943 |
| 2017-03-15 | $18.87 | $19.13 | $18.83 | $19.05 | $15.11 | 959,449 |
| 2017-03-14 | $18.77 | $18.83 | $18.66 | $18.77 | $14.89 | 480,667 |
| 2017-03-13 | $18.70 | $18.85 | $18.64 | $18.76 | $14.88 | 874,254 |
| 2017-03-10 | $18.77 | $18.93 | $18.53 | $18.69 | $14.82 | 708,735 |
| 2017-03-09 | $18.89 | $18.96 | $18.66 | $18.73 | $14.85 | 1,111,470 |
| 2017-03-08 | $19.05 | $19.15 | $18.78 | $18.84 | $14.94 | 1,311,914 |
| 2017-03-07 | $19.02 | $19.22 | $18.98 | $19.14 | $15.18 | 1,391,194 |
| 2017-03-06 | $19.00 | $19.15 | $18.91 | $19.01 | $15.08 | 1,381,228 |
| 2017-03-03 | $19.41 | $19.50 | $18.97 | $19.06 | $15.12 | 1,788,633 |
| 2017-03-02 | $19.75 | $19.77 | $19.57 | $19.65 | $15.58 | 925,753 |
| 2017-03-01 | $19.54 | $19.79 | $19.48 | $19.79 | $15.69 | 1,508,351 |
| 2017-02-28 | $20.06 | $20.15 | $19.45 | $19.64 | $15.50 | 6,599,790 |
| 2017-02-27 | $20.19 | $20.30 | $20.11 | $20.22 | $15.95 | 1,148,219 |
| 2017-02-24 | $20.10 | $20.23 | $20.05 | $20.19 | $15.93 | 894,847 |
| 2017-02-23 | $20.40 | $20.49 | $20.15 | $20.16 | $15.91 | 1,302,498 |
| 2017-02-22 | $20.42 | $20.51 | $20.30 | $20.38 | $16.08 | 743,522 |
| 2017-02-21 | $20.24 | $20.53 | $20.19 | $20.46 | $16.14 | 1,126,110 |
| 2017-02-17 | $20.38 | $20.41 | $20.23 | $20.24 | $15.97 | 1,542,387 |
| 2017-02-16 | $20.46 | $20.63 | $20.36 | $20.41 | $16.10 | 1,524,949 |
| 2017-02-15 | $20.40 | $20.51 | $20.20 | $20.48 | $16.16 | 1,144,216 |
| 2017-02-14 | $20.28 | $20.50 | $20.17 | $20.47 | $16.15 | 1,143,221 |
| 2017-02-13 | $20.26 | $20.43 | $20.22 | $20.41 | $16.10 | 1,013,348 |
| 2017-02-10 | $20.13 | $20.35 | $20.07 | $20.34 | $16.05 | 1,483,662 |
| 2017-02-09 | $19.99 | $20.13 | $19.91 | $20.13 | $15.88 | 850,239 |
| 2017-02-08 | $19.95 | $20.06 | $19.82 | $20.01 | $15.79 | 791,207 |
| 2017-02-07 | $19.94 | $20.16 | $19.83 | $19.95 | $15.74 | 942,851 |
| 2017-02-06 | $19.93 | $20.09 | $19.83 | $19.85 | $15.66 | 862,098 |
| 2017-02-03 | $19.90 | $20.12 | $19.86 | $19.94 | $15.73 | 1,197,435 |
| 2017-02-02 | $19.72 | $19.84 | $19.62 | $19.79 | $15.62 | 1,239,462 |
| 2017-02-01 | $20.01 | $20.12 | $19.61 | $19.69 | $15.54 | 1,292,457 |
| 2017-01-31 | $20.16 | $20.19 | $19.96 | $20.02 | $15.72 | 1,185,300 |
| 2017-01-30 | $20.33 | $20.36 | $20.07 | $20.16 | $15.83 | 1,330,304 |
| 2017-01-27 | $20.65 | $20.67 | $20.34 | $20.42 | $16.03 | 963,750 |
| 2017-01-26 | $20.39 | $20.68 | $20.35 | $20.64 | $16.20 | 1,849,880 |
| 2017-01-25 | $20.22 | $20.42 | $20.19 | $20.41 | $16.02 | 950,788 |
| 2017-01-24 | $20.31 | $20.44 | $20.21 | $20.28 | $15.92 | 1,247,378 |
| 2017-01-23 | $20.21 | $20.36 | $20.20 | $20.32 | $15.95 | 1,394,672 |
| 2017-01-20 | $20.05 | $20.25 | $20.03 | $20.21 | $15.87 | 1,322,399 |
| 2017-01-19 | $20.20 | $20.20 | $20.00 | $20.05 | $15.74 | 742,358 |
| 2017-01-18 | $20.12 | $20.23 | $20.01 | $20.20 | $15.86 | 1,061,346 |
| 2017-01-17 | $20.12 | $20.28 | $20.03 | $20.13 | $15.80 | 1,284,909 |
| 2017-01-13 | $20.14 | $20.24 | $20.06 | $20.13 | $15.80 | 544,192 |
| 2017-01-12 | $20.20 | $20.24 | $19.98 | $20.14 | $15.81 | 855,417 |
| 2017-01-11 | $20.30 | $20.34 | $20.11 | $20.20 | $15.86 | 1,526,483 |
| 2017-01-10 | $20.10 | $20.37 | $20.01 | $20.26 | $15.91 | 1,972,890 |
| 2017-01-09 | $20.08 | $20.10 | $19.88 | $20.07 | $15.76 | 1,489,405 |
| 2017-01-06 | $20.07 | $20.13 | $19.94 | $20.07 | $15.76 | 1,523,222 |
| 2017-01-05 | $20.16 | $20.34 | $20.01 | $20.12 | $15.80 | 1,989,350 |
| 2017-01-04 | $20.20 | $20.36 | $20.05 | $20.36 | $15.98 | 1,997,670 |
| 2017-01-03 | $19.98 | $20.21 | $19.89 | $20.21 | $15.87 | 2,407,371 |
| 2016-12-30 | $19.91 | $20.00 | $19.82 | $19.98 | $15.69 | 1,522,301 |
| 2016-12-29 | $19.69 | $19.93 | $19.69 | $19.89 | $15.62 | 1,000,153 |
| 2016-12-28 | $19.80 | $19.85 | $19.71 | $19.79 | $15.46 | 911,478 |
| 2016-12-27 | $19.79 | $19.91 | $19.76 | $19.84 | $15.50 | 769,341 |
| 2016-12-23 | $19.65 | $19.81 | $19.57 | $19.79 | $15.46 | 1,004,146 |
| 2016-12-22 | $19.67 | $19.79 | $19.55 | $19.68 | $15.37 | 1,635,265 |
| 2016-12-21 | $19.66 | $19.79 | $19.61 | $19.66 | $15.36 | 1,146,560 |
| 2016-12-20 | $19.66 | $19.85 | $19.51 | $19.68 | $15.37 | 1,091,338 |
| 2016-12-19 | $19.55 | $19.75 | $19.55 | $19.70 | $15.39 | 1,169,405 |
| 2016-12-16 | $19.45 | $19.68 | $19.44 | $19.55 | $15.27 | 4,697,920 |
| 2016-12-15 | $19.55 | $19.61 | $19.29 | $19.45 | $15.19 | 1,418,366 |
| 2016-12-14 | $19.68 | $19.84 | $19.52 | $19.54 | $15.26 | 1,658,705 |
| 2016-12-13 | $19.72 | $19.77 | $19.59 | $19.69 | $15.38 | 1,664,743 |
| 2016-12-12 | $19.67 | $19.80 | $19.59 | $19.73 | $15.41 | 1,572,909 |
| 2016-12-09 | $19.70 | $19.79 | $19.60 | $19.73 | $15.41 | 1,727,795 |
| 2016-12-08 | $19.72 | $19.79 | $19.56 | $19.67 | $15.37 | 1,248,593 |
| 2016-12-07 | $19.56 | $19.79 | $19.53 | $19.74 | $15.42 | 1,836,864 |
| 2016-12-06 | $19.40 | $19.69 | $19.32 | $19.57 | $15.29 | 3,172,154 |
| 2016-12-05 | $19.16 | $19.47 | $19.08 | $19.43 | $15.18 | 3,835,225 |
| 2016-12-02 | $18.60 | $19.16 | $18.59 | $19.15 | $14.96 | 3,715,119 |
| 2016-12-01 | $18.44 | $18.95 | $18.30 | $18.95 | $14.80 | 2,468,778 |
| 2016-11-30 | $18.69 | $18.83 | $18.27 | $18.44 | $14.40 | 2,776,812 |
| 2016-11-29 | $18.49 | $18.81 | $18.35 | $18.79 | $14.60 | 2,172,368 |
| 2016-11-28 | $18.40 | $18.50 | $18.25 | $18.26 | $14.19 | 1,030,188 |
| 2016-11-25 | $18.20 | $18.39 | $18.18 | $18.35 | $14.26 | 470,724 |
| 2016-11-23 | $18.18 | $18.20 | $17.96 | $18.20 | $14.14 | 972,279 |
| 2016-11-22 | $17.75 | $18.16 | $17.75 | $18.14 | $14.09 | 894,064 |
| 2016-11-21 | $17.76 | $17.94 | $17.75 | $17.82 | $13.84 | 1,410,883 |
| 2016-11-18 | $17.82 | $17.89 | $17.74 | $17.79 | $13.82 | 1,059,393 |
| 2016-11-17 | $17.77 | $17.98 | $17.67 | $17.77 | $13.81 | 1,269,620 |
| 2016-11-16 | $17.83 | $17.97 | $17.70 | $17.72 | $13.77 | 1,260,496 |
| 2016-11-15 | $18.20 | $18.25 | $17.53 | $17.79 | $13.82 | 1,780,449 |
| 2016-11-14 | $17.77 | $18.20 | $17.55 | $18.16 | $14.11 | 2,784,674 |
| 2016-11-11 | $17.39 | $17.63 | $17.35 | $17.53 | $13.62 | 1,239,741 |
| 2016-11-10 | $17.60 | $17.64 | $17.32 | $17.45 | $13.56 | 1,398,344 |
| 2016-11-09 | $17.56 | $17.72 | $17.40 | $17.62 | $13.69 | 1,246,675 |
| 2016-11-08 | $17.88 | $17.88 | $17.57 | $17.81 | $13.84 | 959,601 |
| 2016-11-07 | $17.85 | $18.03 | $17.77 | $17.91 | $13.91 | 806,524 |
| 2016-11-04 | $17.47 | $17.74 | $17.46 | $17.70 | $13.75 | 136,913 |
| 2016-11-03 | $17.70 | $17.74 | $17.46 | $17.48 | $13.58 | 172,781 |
| 2016-11-02 | $17.77 | $17.87 | $17.63 | $17.67 | $13.73 | 658,855 |
| 2016-11-01 | $17.98 | $18.06 | $17.61 | $17.78 | $13.81 | 657,268 |
| 2016-10-31 | $17.81 | $18.04 | $17.70 | $18.03 | $14.01 | 841,307 |
| 2016-10-28 | $17.85 | $17.93 | $17.75 | $17.83 | $13.78 | 519,960 |
| 2016-10-27 | $17.92 | $17.96 | $17.65 | $17.82 | $13.77 | 775,648 |
| 2016-10-26 | $18.11 | $18.17 | $17.92 | $17.98 | $13.89 | 639,998 |
| 2016-10-25 | $18.27 | $18.32 | $18.10 | $18.14 | $14.02 | 513,513 |
| 2016-10-24 | $18.25 | $18.41 | $18.20 | $18.29 | $14.13 | 695,868 |
| 2016-10-21 | $18.16 | $18.20 | $18.08 | $18.20 | $14.06 | 647,946 |
| 2016-10-20 | $18.47 | $18.48 | $18.06 | $18.23 | $14.09 | 574,475 |
| 2016-10-19 | $18.40 | $18.50 | $18.31 | $18.43 | $14.24 | 846,514 |
| 2016-10-18 | $18.33 | $18.45 | $18.25 | $18.41 | $14.22 | 901,178 |
| 2016-10-17 | $18.37 | $18.43 | $18.24 | $18.30 | $14.14 | 601,622 |
| 2016-10-14 | $18.48 | $18.54 | $18.36 | $18.39 | $14.21 | 642,286 |
| 2016-10-13 | $18.35 | $18.54 | $18.25 | $18.50 | $14.29 | 1,045,174 |
| 2016-10-12 | $18.28 | $18.45 | $18.21 | $18.36 | $14.19 | 728,598 |
| 2016-10-11 | $18.36 | $18.44 | $18.02 | $18.28 | $14.12 | 1,092,311 |
| 2016-10-10 | $18.23 | $18.44 | $18.22 | $18.43 | $14.24 | 650,056 |
| 2016-10-07 | $18.29 | $18.45 | $18.09 | $18.22 | $14.08 | 861,614 |
| 2016-10-06 | $18.07 | $18.33 | $17.92 | $18.30 | $14.14 | 1,342,614 |
| 2016-10-05 | $18.30 | $18.35 | $18.06 | $18.17 | $14.04 | 1,530,646 |
| 2016-10-04 | $18.42 | $18.47 | $18.13 | $18.27 | $14.12 | 1,117,095 |
| 2016-10-03 | $18.46 | $18.50 | $18.32 | $18.44 | $14.25 | 1,204,482 |
| 2016-09-30 | $18.56 | $18.60 | $18.29 | $18.51 | $14.30 | 1,042,298 |
| 2016-09-29 | $18.62 | $18.66 | $18.52 | $18.57 | $14.27 | 744,918 |
| 2016-09-28 | $18.55 | $18.70 | $18.45 | $18.63 | $14.32 | 689,649 |
| 2016-09-27 | $18.64 | $18.67 | $18.45 | $18.52 | $14.23 | 944,108 |
| 2016-09-26 | $18.79 | $18.88 | $18.58 | $18.65 | $14.33 | 1,448,045 |
| 2016-09-23 | $18.73 | $18.89 | $18.64 | $18.87 | $14.50 | 1,349,281 |
| 2016-09-22 | $18.70 | $18.89 | $18.70 | $18.80 | $14.45 | 1,177,190 |
| 2016-09-21 | $18.47 | $18.70 | $18.42 | $18.70 | $14.37 | 1,079,185 |
| 2016-09-20 | $18.50 | $18.53 | $18.38 | $18.51 | $14.22 | 1,087,700 |
| 2016-09-19 | $18.40 | $18.55 | $18.35 | $18.49 | $14.21 | 852,960 |
| 2016-09-16 | $18.41 | $18.49 | $18.24 | $18.36 | $14.11 | 844,584 |
| 2016-09-15 | $18.33 | $18.49 | $18.23 | $18.46 | $14.19 | 958,261 |
| 2016-09-14 | $18.27 | $18.46 | $18.18 | $18.28 | $14.05 | 1,133,410 |
| 2016-09-13 | $18.52 | $18.55 | $18.13 | $18.20 | $13.99 | 1,224,506 |
| 2016-09-12 | $18.29 | $18.60 | $18.15 | $18.57 | $14.27 | 1,876,804 |
| 2016-09-09 | $18.46 | $18.49 | $18.11 | $18.24 | $14.02 | 1,393,142 |
| 2016-09-08 | $18.52 | $18.64 | $18.36 | $18.58 | $14.28 | 1,371,054 |
| 2016-09-07 | $18.67 | $18.74 | $18.52 | $18.60 | $14.29 | 1,185,385 |
| 2016-09-06 | $18.75 | $18.85 | $18.52 | $18.71 | $14.38 | 1,438,262 |
| 2016-09-02 | $18.96 | $19.10 | $18.60 | $18.74 | $14.40 | 1,619,712 |
| 2016-09-01 | $19.20 | $19.24 | $18.76 | $18.94 | $14.56 | 2,305,988 |
| 2016-08-31 | $19.50 | $19.75 | $19.32 | $19.62 | $15.08 | 2,345,353 |
| 2016-08-30 | $19.68 | $19.68 | $19.43 | $19.61 | $14.99 | 643,323 |
| 2016-08-29 | $19.70 | $19.80 | $19.55 | $19.62 | $15.00 | 811,719 |
| 2016-08-26 | $19.72 | $19.80 | $19.46 | $19.68 | $15.05 | 463,356 |
| 2016-08-25 | $19.65 | $19.79 | $19.62 | $19.70 | $15.06 | 355,589 |
| 2016-08-24 | $19.68 | $19.78 | $19.63 | $19.66 | $15.03 | 350,316 |
| 2016-08-23 | $19.90 | $20.07 | $19.74 | $19.78 | $15.12 | 599,141 |
| 2016-08-22 | $19.97 | $20.00 | $19.76 | $19.96 | $15.26 | 634,676 |
| 2016-08-19 | $19.74 | $19.98 | $19.63 | $19.98 | $15.28 | 679,936 |
| 2016-08-18 | $19.72 | $19.94 | $19.72 | $19.88 | $15.20 | 590,455 |
| 2016-08-17 | $19.79 | $19.83 | $19.56 | $19.77 | $15.12 | 550,405 |
| 2016-08-16 | $19.77 | $19.87 | $19.72 | $19.79 | $15.13 | 641,662 |
| 2016-08-15 | $19.87 | $19.94 | $19.69 | $19.77 | $15.12 | 813,929 |
| 2016-08-12 | $19.67 | $19.92 | $19.65 | $19.68 | $15.05 | 465,484 |
| 2016-08-11 | $19.90 | $19.96 | $19.48 | $19.58 | $14.97 | 760,117 |
| 2016-08-10 | $19.95 | $20.05 | $19.77 | $19.92 | $15.23 | 632,604 |
| 2016-08-09 | $20.25 | $20.40 | $19.89 | $20.00 | $15.29 | 800,862 |
| 2016-08-08 | $20.08 | $20.30 | $20.04 | $20.11 | $15.38 | 806,721 |
| 2016-08-05 | $20.18 | $20.19 | $19.97 | $20.10 | $15.37 | 642,241 |
| 2016-08-04 | $20.00 | $20.12 | $19.81 | $20.12 | $15.38 | 732,356 |
| 2016-08-03 | $20.21 | $20.24 | $19.90 | $19.99 | $15.28 | 529,729 |
| 2016-08-02 | $20.29 | $20.45 | $20.15 | $20.21 | $15.45 | 854,387 |
| 2016-08-01 | $20.30 | $20.48 | $20.15 | $20.47 | $15.65 | 658,748 |
| 2016-07-29 | $20.37 | $20.60 | $20.34 | $20.37 | $15.57 | 917,587 |
| 2016-07-28 | $20.30 | $20.65 | $20.22 | $20.59 | $15.67 | 2,282,090 |
| 2016-07-27 | $20.10 | $20.38 | $20.00 | $20.33 | $15.47 | 1,018,227 |
| 2016-07-26 | $20.32 | $20.33 | $20.00 | $20.10 | $15.29 | 853,622 |
| 2016-07-25 | $20.40 | $20.48 | $20.27 | $20.33 | $15.47 | 796,984 |
| 2016-07-22 | $20.24 | $20.43 | $20.15 | $20.36 | $15.49 | 1,001,844 |
| 2016-07-21 | $20.08 | $20.26 | $20.02 | $20.26 | $15.42 | 1,502,665 |
| 2016-07-20 | $20.00 | $20.15 | $19.97 | $20.09 | $15.29 | 1,073,426 |
| 2016-07-19 | $19.89 | $20.06 | $19.79 | $20.04 | $15.25 | 1,051,318 |
| 2016-07-18 | $19.83 | $20.14 | $19.81 | $19.87 | $15.12 | 1,428,270 |
| 2016-07-15 | $19.73 | $19.89 | $19.55 | $19.88 | $15.13 | 826,856 |
| 2016-07-14 | $19.66 | $19.75 | $19.51 | $19.72 | $15.00 | 827,469 |
| 2016-07-13 | $19.54 | $19.70 | $19.35 | $19.70 | $14.99 | 1,094,543 |
| 2016-07-12 | $19.49 | $19.57 | $19.35 | $19.56 | $14.88 | 860,395 |
| 2016-07-11 | $19.39 | $19.49 | $19.26 | $19.49 | $14.83 | 626,523 |
| 2016-07-08 | $19.19 | $19.40 | $19.04 | $19.34 | $14.72 | 686,538 |
| 2016-07-07 | $19.09 | $19.16 | $18.92 | $19.11 | $14.54 | 632,314 |
| 2016-07-06 | $18.94 | $19.08 | $18.93 | $19.04 | $14.49 | 723,966 |
| 2016-07-05 | $18.82 | $19.11 | $18.82 | $19.01 | $14.46 | 1,081,396 |
| 2016-07-01 | $18.79 | $18.96 | $18.75 | $18.91 | $14.39 | 863,451 |
| 2016-06-30 | $18.60 | $18.82 | $18.39 | $18.81 | $14.31 | 705,315 |
| 2016-06-29 | $18.44 | $18.69 | $18.29 | $18.64 | $14.18 | 1,023,554 |
| 2016-06-28 | $18.09 | $18.53 | $18.09 | $18.33 | $13.87 | 722,826 |
| 2016-06-27 | $18.35 | $18.37 | $17.80 | $17.90 | $13.55 | 767,896 |
| 2016-06-24 | $18.41 | $18.80 | $18.24 | $18.49 | $13.99 | 1,158,522 |
| 2016-06-23 | $18.71 | $18.78 | $18.49 | $18.73 | $14.17 | 567,538 |
| 2016-06-22 | $18.74 | $18.75 | $18.57 | $18.61 | $14.08 | 593,431 |
| 2016-06-21 | $18.63 | $18.66 | $18.29 | $18.60 | $14.08 | 718,687 |
| 2016-06-20 | $18.50 | $18.71 | $18.46 | $18.56 | $14.05 | 791,502 |
| 2016-06-17 | $18.30 | $18.62 | $18.23 | $18.39 | $13.92 | 1,147,234 |
| 2016-06-16 | $18.19 | $18.26 | $17.88 | $18.24 | $13.80 | 636,531 |
| 2016-06-15 | $17.96 | $18.28 | $17.92 | $18.17 | $13.75 | 828,417 |
| 2016-06-14 | $17.94 | $18.03 | $17.71 | $17.95 | $13.58 | 719,154 |
| 2016-06-13 | $18.00 | $18.17 | $17.92 | $17.99 | $13.61 | 479,850 |
| 2016-06-10 | $18.37 | $18.37 | $17.99 | $18.00 | $13.62 | 521,929 |
| 2016-06-09 | $18.56 | $18.56 | $18.33 | $18.45 | $13.96 | 366,583 |
| 2016-06-08 | $18.53 | $18.61 | $18.40 | $18.52 | $14.02 | 399,111 |
| 2016-06-07 | $18.56 | $18.62 | $18.40 | $18.53 | $14.02 | 505,646 |
| 2016-06-06 | $18.72 | $18.89 | $18.41 | $18.54 | $14.03 | 484,876 |
| 2016-06-03 | $18.86 | $18.88 | $18.53 | $18.73 | $14.17 | 468,161 |
| 2016-06-02 | $18.37 | $18.73 | $18.33 | $18.73 | $14.17 | 868,549 |
| 2016-06-01 | $18.27 | $18.52 | $18.20 | $18.45 | $13.96 | 714,229 |
| 2016-05-31 | $18.21 | $18.40 | $18.19 | $18.23 | $13.80 | 762,244 |
| 2016-05-27 | $18.30 | $18.52 | $18.30 | $18.44 | $13.88 | 357,544 |
| 2016-05-26 | $18.67 | $18.67 | $18.29 | $18.29 | $13.77 | 631,736 |
| 2016-05-25 | $18.52 | $18.70 | $18.41 | $18.70 | $14.08 | 438,464 |
| 2016-05-24 | $18.25 | $18.58 | $18.13 | $18.49 | $13.92 | 762,444 |
| 2016-05-23 | $18.24 | $18.41 | $17.96 | $18.19 | $13.69 | 796,383 |
| 2016-05-20 | $18.12 | $18.35 | $18.03 | $18.20 | $13.70 | 621,293 |
| 2016-05-19 | $18.47 | $18.60 | $18.06 | $18.11 | $13.63 | 601,462 |
| 2016-05-18 | $18.57 | $18.68 | $18.31 | $18.60 | $14.00 | 500,162 |
| 2016-05-17 | $19.00 | $19.11 | $18.50 | $18.63 | $14.02 | 456,856 |
| 2016-05-16 | $18.89 | $19.07 | $18.80 | $19.02 | $14.32 | 462,580 |
| 2016-05-13 | $18.98 | $18.98 | $18.74 | $18.90 | $14.23 | 306,491 |
| 2016-05-12 | $19.14 | $19.24 | $18.91 | $18.95 | $14.26 | 498,331 |
| 2016-05-11 | $19.45 | $19.45 | $19.09 | $19.11 | $14.38 | 420,119 |
| 2016-05-10 | $19.23 | $19.50 | $19.14 | $19.49 | $14.67 | 747,356 |
| 2016-05-09 | $18.97 | $19.23 | $18.91 | $19.21 | $14.46 | 711,709 |
| 2016-05-06 | $18.45 | $19.08 | $18.45 | $19.07 | $14.35 | 505,286 |
| 2016-05-05 | $18.95 | $18.97 | $18.68 | $18.88 | $14.21 | 562,922 |
| 2016-05-04 | $18.78 | $18.98 | $18.70 | $18.98 | $14.29 | 702,691 |
| 2016-05-03 | $18.60 | $18.87 | $18.55 | $18.81 | $14.16 | 437,133 |
| 2016-05-02 | $18.93 | $19.10 | $18.55 | $18.69 | $14.07 | 609,911 |
| 2016-04-29 | $18.88 | $18.95 | $18.50 | $18.93 | $14.25 | 591,643 |
| 2016-04-28 | $18.81 | $19.02 | $18.70 | $18.90 | $14.23 | 447,617 |
| 2016-04-27 | $18.95 | $18.96 | $18.65 | $18.93 | $14.17 | 301,114 |
| 2016-04-26 | $18.87 | $19.10 | $18.80 | $18.92 | $14.17 | 461,710 |
| 2016-04-25 | $18.77 | $18.91 | $18.65 | $18.86 | $14.12 | 512,386 |
| 2016-04-22 | $18.70 | $18.89 | $18.65 | $18.87 | $14.13 | 451,284 |
| 2016-04-21 | $19.14 | $19.22 | $18.52 | $18.69 | $13.99 | 745,417 |
| 2016-04-20 | $19.28 | $19.38 | $18.99 | $19.22 | $14.39 | 678,556 |
| 2016-04-19 | $19.18 | $19.39 | $19.10 | $19.30 | $14.45 | 714,194 |
| 2016-04-18 | $19.31 | $19.40 | $19.09 | $19.16 | $14.35 | 436,025 |
| 2016-04-15 | $19.30 | $19.43 | $19.21 | $19.28 | $14.44 | 411,037 |
| 2016-04-14 | $19.02 | $19.27 | $18.79 | $19.26 | $14.42 | 624,554 |
| 2016-04-13 | $18.98 | $19.24 | $18.69 | $19.23 | $14.40 | 438,008 |
| 2016-04-12 | $19.00 | $19.16 | $18.80 | $18.87 | $14.13 | 367,948 |
| 2016-04-11 | $18.84 | $19.09 | $18.84 | $18.99 | $14.22 | 311,052 |
| 2016-04-08 | $18.88 | $19.10 | $18.78 | $18.95 | $14.19 | 276,042 |
| 2016-04-07 | $18.96 | $19.02 | $18.66 | $18.78 | $14.06 | 346,153 |
| 2016-04-06 | $19.32 | $19.32 | $18.94 | $19.02 | $14.24 | 373,229 |
| 2016-04-05 | $19.46 | $19.53 | $19.09 | $19.28 | $14.44 | 869,920 |
| 2016-04-04 | $19.65 | $19.66 | $19.36 | $19.58 | $14.66 | 574,019 |
| 2016-04-01 | $19.67 | $19.78 | $19.52 | $19.62 | $14.69 | 596,620 |
| 2016-03-31 | $19.65 | $19.81 | $19.57 | $19.81 | $14.83 | 599,501 |
| 2016-03-30 | $19.63 | $19.86 | $19.49 | $19.71 | $14.76 | 552,168 |
| 2016-03-29 | $19.36 | $19.67 | $19.36 | $19.63 | $14.62 | 677,756 |
| 2016-03-28 | $19.35 | $19.49 | $19.31 | $19.46 | $14.50 | 418,691 |
| 2016-03-24 | $19.23 | $19.39 | $19.07 | $19.32 | $14.39 | 489,171 |
| 2016-03-23 | $19.49 | $19.56 | $19.20 | $19.27 | $14.35 | 521,779 |
| 2016-03-22 | $19.46 | $19.54 | $19.29 | $19.49 | $14.52 | 660,463 |
| 2016-03-21 | $19.52 | $19.82 | $19.17 | $19.60 | $14.60 | 808,896 |
| 2016-03-18 | $19.88 | $19.99 | $19.36 | $19.56 | $14.57 | 1,763,584 |
| 2016-03-17 | $19.77 | $19.97 | $19.71 | $19.91 | $14.83 | 996,976 |
| 2016-03-16 | $19.59 | $19.78 | $19.52 | $19.71 | $14.68 | 497,292 |
| 2016-03-15 | $19.95 | $19.95 | $19.58 | $19.59 | $14.59 | 372,356 |
| 2016-03-14 | $19.95 | $19.99 | $19.82 | $19.97 | $14.88 | 544,310 |
| 2016-03-11 | $19.93 | $19.98 | $19.83 | $19.97 | $14.88 | 549,469 |
| 2016-03-10 | $19.90 | $19.95 | $19.61 | $19.93 | $14.85 | 893,510 |
| 2016-03-09 | $19.60 | $19.88 | $19.54 | $19.88 | $14.81 | 521,870 |
| 2016-03-08 | $19.72 | $19.94 | $19.64 | $19.68 | $14.66 | 498,713 |
| 2016-03-07 | $19.86 | $19.97 | $19.76 | $19.90 | $14.82 | 511,532 |
| 2016-03-04 | $19.83 | $19.97 | $19.77 | $19.96 | $14.87 | 801,406 |
| 2016-03-03 | $19.66 | $19.90 | $19.58 | $19.85 | $14.79 | 575,013 |
| 2016-03-02 | $19.34 | $19.78 | $19.27 | $19.71 | $14.68 | 1,131,082 |
| 2016-03-01 | $19.17 | $19.30 | $18.92 | $19.30 | $14.38 | 528,595 |
| 2016-02-29 | $18.97 | $19.53 | $18.90 | $19.01 | $14.16 | 1,027,216 |
| 2016-02-26 | $19.78 | $19.95 | $18.94 | $19.00 | $14.08 | 910,582 |
| 2016-02-25 | $19.90 | $20.00 | $19.71 | $19.99 | $14.81 | 915,266 |
| 2016-02-24 | $19.47 | $19.97 | $19.32 | $19.87 | $14.72 | 544,766 |
| 2016-02-23 | $19.60 | $19.91 | $19.50 | $19.59 | $14.52 | 494,128 |
| 2016-02-22 | $19.80 | $19.92 | $19.53 | $19.61 | $14.53 | 462,825 |
| 2016-02-19 | $19.89 | $20.53 | $19.60 | $19.66 | $14.57 | 622,411 |
| 2016-02-18 | $19.88 | $19.91 | $19.50 | $19.87 | $14.72 | 883,016 |
| 2016-02-17 | $19.35 | $19.84 | $19.11 | $19.77 | $14.65 | 796,755 |
| 2016-02-16 | $19.35 | $19.49 | $19.12 | $19.31 | $14.31 | 498,551 |
| 2016-02-12 | $19.02 | $19.44 | $18.84 | $19.31 | $14.31 | 571,478 |
| 2016-02-11 | $19.30 | $19.40 | $18.55 | $18.92 | $14.02 | 541,613 |
| 2016-02-10 | $19.38 | $19.46 | $19.22 | $19.41 | $14.38 | 693,613 |
| 2016-02-09 | $18.75 | $19.61 | $18.47 | $19.30 | $14.30 | 1,092,325 |
| 2016-02-08 | $18.94 | $18.99 | $18.17 | $18.93 | $14.03 | 610,236 |
| 2016-02-05 | $18.82 | $19.00 | $18.67 | $18.96 | $14.05 | 545,393 |
| 2016-02-04 | $18.51 | $18.92 | $18.44 | $18.86 | $13.98 | 405,120 |
| 2016-02-03 | $18.49 | $18.58 | $18.11 | $18.50 | $13.71 | 440,461 |
| 2016-02-02 | $18.36 | $18.53 | $18.02 | $18.34 | $13.59 | 672,754 |
| 2016-02-01 | $18.26 | $18.55 | $18.00 | $18.41 | $13.64 | 679,701 |
| 2016-01-29 | $17.66 | $18.33 | $17.66 | $18.29 | $13.55 | 754,272 |
| 2016-01-28 | $17.75 | $17.92 | $17.56 | $17.74 | $13.07 | 323,013 |
| 2016-01-27 | $17.56 | $17.78 | $17.38 | $17.59 | $12.96 | 529,967 |
| 2016-01-26 | $17.45 | $17.83 | $17.25 | $17.69 | $13.04 | 625,676 |
| 2016-01-25 | $17.60 | $17.95 | $17.32 | $17.41 | $12.83 | 488,034 |
| 2016-01-22 | $18.09 | $18.17 | $17.38 | $17.58 | $12.96 | 645,035 |
| 2016-01-21 | $17.71 | $18.11 | $17.30 | $17.82 | $13.13 | 899,375 |
| 2016-01-20 | $16.94 | $17.76 | $16.35 | $17.60 | $12.97 | 1,208,638 |
| 2016-01-19 | $18.11 | $18.17 | $17.10 | $17.26 | $12.72 | 1,462,187 |
| 2016-01-15 | $18.38 | $18.39 | $17.99 | $18.28 | $13.47 | 626,231 |
| 2016-01-14 | $19.14 | $19.22 | $18.49 | $18.69 | $13.77 | 814,347 |
| 2016-01-13 | $19.40 | $19.40 | $18.92 | $19.08 | $14.06 | 908,661 |
| 2016-01-12 | $19.49 | $19.75 | $19.13 | $19.34 | $14.25 | 923,084 |
| 2016-01-11 | $19.18 | $19.39 | $19.12 | $19.32 | $14.24 | 486,951 |
| 2016-01-08 | $19.58 | $19.76 | $19.08 | $19.17 | $14.13 | 1,093,411 |
| 2016-01-07 | $19.55 | $19.92 | $19.52 | $19.62 | $14.46 | 800,486 |
| 2016-01-06 | $19.70 | $20.09 | $19.62 | $20.08 | $14.80 | 734,084 |
| 2016-01-05 | $19.64 | $20.00 | $19.59 | $19.89 | $14.66 | 739,013 |
| 2016-01-04 | $19.70 | $19.87 | $19.41 | $19.76 | $14.56 | 799,582 |
| 2015-12-31 | $20.53 | $20.53 | $19.97 | $19.97 | $14.72 | 770,012 |
| 2015-12-30 | $20.48 | $20.63 | $20.41 | $20.52 | $15.12 | 526,326 |
| 2015-12-29 | $20.45 | $20.62 | $20.35 | $20.61 | $15.12 | 586,819 |
| 2015-12-28 | $19.96 | $20.39 | $19.87 | $20.38 | $14.95 | 629,936 |
| 2015-12-24 | $20.21 | $20.28 | $19.91 | $19.94 | $14.62 | 623,889 |
| 2015-12-23 | $20.05 | $20.22 | $19.82 | $20.19 | $14.81 | 566,823 |
| 2015-12-22 | $20.21 | $20.25 | $19.84 | $19.88 | $14.58 | 1,061,750 |
| 2015-12-21 | $20.66 | $20.67 | $19.99 | $20.04 | $14.70 | 1,289,594 |
| 2015-12-18 | $20.61 | $20.97 | $20.45 | $20.59 | $15.10 | 9,041,678 |
| 2015-12-17 | $20.51 | $20.75 | $20.41 | $20.68 | $15.17 | 1,528,122 |
| 2015-12-16 | $20.48 | $20.72 | $20.29 | $20.51 | $15.04 | 3,655,993 |
| 2015-12-15 | $20.15 | $20.50 | $20.06 | $20.50 | $15.04 | 3,163,900 |
| 2015-12-14 | $19.31 | $20.30 | $19.21 | $20.13 | $14.76 | 3,702,845 |
| 2015-12-11 | $19.29 | $19.42 | $19.02 | $19.19 | $14.07 | 1,172,877 |
| 2015-12-10 | $19.20 | $19.49 | $19.16 | $19.35 | $14.19 | 1,068,756 |
| 2015-12-09 | $19.32 | $19.39 | $19.15 | $19.20 | $14.08 | 1,315,662 |
| 2015-12-08 | $19.49 | $19.54 | $19.29 | $19.39 | $14.22 | 1,262,992 |
| 2015-12-07 | $20.15 | $20.15 | $19.45 | $19.50 | $14.30 | 1,877,167 |
| 2015-12-04 | $19.11 | $20.26 | $19.07 | $20.23 | $14.84 | 4,096,969 |
| 2015-12-03 | $19.38 | $19.40 | $18.90 | $19.04 | $13.96 | 1,679,957 |
| 2015-12-02 | $19.66 | $19.67 | $19.11 | $19.35 | $14.19 | 1,651,802 |
| 2015-12-01 | $19.53 | $19.70 | $19.48 | $19.58 | $14.36 | 1,575,958 |
| 2015-11-30 | $19.48 | $19.75 | $19.35 | $19.50 | $14.30 | 14,059,811 |
| 2015-11-27 | $19.44 | $19.60 | $19.37 | $19.42 | $14.24 | 613,052 |
| 2015-11-25 | $19.86 | $19.86 | $19.32 | $19.39 | $14.22 | 931,498 |
| 2015-11-24 | $19.46 | $19.60 | $19.39 | $19.53 | $14.25 | 821,828 |
| 2015-11-23 | $19.37 | $19.61 | $19.21 | $19.55 | $14.27 | 885,938 |
| 2015-11-20 | $19.58 | $19.73 | $19.20 | $19.29 | $14.08 | 1,278,167 |
| 2015-11-19 | $19.49 | $19.59 | $19.46 | $19.51 | $14.24 | 1,013,794 |
| 2015-11-18 | $19.56 | $19.69 | $19.51 | $19.55 | $14.27 | 1,463,630 |
| 2015-11-17 | $19.92 | $19.99 | $19.59 | $19.59 | $14.29 | 1,798,333 |
| 2015-11-16 | $19.54 | $19.90 | $19.54 | $19.84 | $14.48 | 1,498,835 |
| 2015-11-13 | $19.71 | $20.16 | $19.58 | $19.65 | $14.34 | 2,157,511 |
| 2015-11-12 | $19.98 | $20.05 | $19.60 | $19.64 | $14.33 | 1,182,865 |
| 2015-11-11 | $20.32 | $20.37 | $19.87 | $20.00 | $14.59 | 1,779,998 |
| 2015-11-10 | $20.40 | $20.48 | $20.17 | $20.48 | $14.94 | 1,380,687 |
| 2015-11-09 | $20.18 | $20.50 | $20.13 | $20.48 | $14.94 | 2,329,077 |
| 2015-11-06 | $19.82 | $20.35 | $19.61 | $20.35 | $14.85 | 2,896,897 |
| 2015-11-05 | $19.93 | $19.93 | $19.73 | $19.92 | $14.54 | 1,251,687 |
| 2015-11-04 | $19.96 | $19.96 | $19.80 | $19.89 | $14.51 | 974,636 |
| 2015-11-03 | $19.95 | $19.99 | $19.89 | $19.98 | $14.58 | 1,071,241 |
| 2015-11-02 | $19.79 | $19.99 | $19.68 | $19.99 | $14.59 | 1,377,594 |
| 2015-10-30 | $19.82 | $19.88 | $19.71 | $19.72 | $14.39 | 689,151 |
| 2015-10-29 | $19.65 | $19.90 | $19.64 | $19.87 | $14.50 | 1,043,693 |
| 2015-10-28 | $19.39 | $19.85 | $19.36 | $19.84 | $14.48 | 1,309,101 |
| 2015-10-27 | $19.46 | $19.59 | $19.29 | $19.45 | $14.12 | 888,338 |
| 2015-10-26 | $19.47 | $19.59 | $19.18 | $19.43 | $14.11 | 1,064,304 |
| 2015-10-23 | $19.69 | $19.70 | $19.03 | $19.29 | $14.00 | 1,234,534 |
| 2015-10-22 | $19.47 | $19.70 | $19.43 | $19.70 | $14.30 | 1,554,686 |
| 2015-10-21 | $19.47 | $19.50 | $19.29 | $19.50 | $14.16 | 998,972 |
| 2015-10-20 | $19.13 | $19.49 | $19.05 | $19.48 | $14.14 | 984,697 |
| 2015-10-19 | $18.85 | $19.39 | $18.81 | $19.38 | $14.07 | 1,261,853 |
| 2015-10-16 | $18.94 | $19.00 | $18.82 | $18.98 | $13.78 | 945,492 |
| 2015-10-15 | $18.77 | $18.95 | $18.64 | $18.95 | $13.76 | 701,457 |
| 2015-10-14 | $18.82 | $18.96 | $18.78 | $18.83 | $13.67 | 807,012 |
| 2015-10-13 | $18.81 | $18.91 | $18.74 | $18.84 | $13.68 | 731,143 |
| 2015-10-12 | $18.87 | $18.98 | $18.77 | $18.90 | $13.72 | 533,867 |
| 2015-10-09 | $18.93 | $18.99 | $18.71 | $18.92 | $13.74 | 690,552 |
| 2015-10-08 | $18.92 | $18.99 | $18.83 | $18.93 | $13.74 | 705,966 |
| 2015-10-07 | $18.82 | $18.99 | $18.71 | $18.99 | $13.79 | 1,006,088 |
| 2015-10-06 | $18.80 | $18.88 | $18.64 | $18.83 | $13.67 | 592,575 |
| 2015-10-05 | $18.70 | $18.93 | $18.65 | $18.90 | $13.72 | 1,415,343 |
| 2015-10-02 | $18.54 | $18.65 | $18.21 | $18.63 | $13.53 | 454,767 |
| 2015-10-01 | $18.54 | $18.70 | $18.30 | $18.69 | $13.57 | 883,997 |
| 2015-09-30 | $18.43 | $18.71 | $18.16 | $18.57 | $13.48 | 1,413,290 |
| 2015-09-29 | $18.54 | $18.75 | $18.24 | $18.28 | $13.27 | 1,395,028 |
| 2015-09-28 | $18.55 | $18.76 | $18.40 | $18.59 | $13.50 | 1,591,678 |
| 2015-09-25 | $18.76 | $18.88 | $18.36 | $18.88 | $13.63 | 1,017,397 |
| 2015-09-24 | $18.82 | $18.94 | $18.36 | $18.60 | $13.43 | 811,777 |
| 2015-09-23 | $18.65 | $18.95 | $18.53 | $18.89 | $13.64 | 1,210,014 |
| 2015-09-22 | $18.77 | $18.81 | $18.36 | $18.52 | $13.37 | 1,414,596 |
| 2015-09-21 | $19.01 | $19.07 | $18.67 | $18.95 | $13.68 | 1,737,593 |
| 2015-09-18 | $19.73 | $19.75 | $18.83 | $18.91 | $13.66 | 19,763,600 |
| 2015-09-17 | $19.25 | $19.84 | $19.25 | $19.77 | $14.28 | 3,381,781 |
| 2015-09-16 | $19.28 | $19.40 | $18.98 | $19.36 | $13.98 | 1,859,627 |
| 2015-09-15 | $19.36 | $19.42 | $18.97 | $19.22 | $13.88 | 1,964,744 |
| 2015-09-14 | $19.13 | $19.45 | $19.13 | $19.38 | $13.99 | 1,755,346 |
| 2015-09-11 | $18.97 | $19.25 | $18.89 | $19.25 | $13.90 | 2,604,897 |
| 2015-09-10 | $18.74 | $18.99 | $18.74 | $18.99 | $13.71 | 2,551,116 |
| 2015-09-09 | $18.89 | $18.97 | $18.75 | $18.86 | $13.62 | 1,587,255 |
| 2015-09-08 | $18.00 | $18.98 | $17.99 | $18.97 | $13.70 | 3,744,178 |
| 2015-09-04 | $17.76 | $18.00 | $17.66 | $17.95 | $12.96 | 1,274,647 |
| 2015-09-03 | $17.76 | $18.00 | $17.74 | $17.91 | $12.93 | 973,193 |
| 2015-09-02 | $17.53 | $17.92 | $17.50 | $17.89 | $12.92 | 554,507 |
| 2015-09-01 | $17.65 | $17.66 | $17.26 | $17.41 | $12.57 | 1,126,611 |
| 2015-08-31 | $17.77 | $17.77 | $17.41 | $17.71 | $12.79 | 959,473 |
| 2015-08-28 | $17.64 | $17.94 | $17.49 | $17.79 | $12.85 | 1,125,102 |
| 2015-08-27 | $16.85 | $17.46 | $16.62 | $17.44 | $12.59 | 662,577 |
| 2015-08-26 | $16.57 | $17.00 | $16.27 | $16.96 | $12.18 | 600,149 |
| 2015-08-25 | $16.85 | $17.08 | $16.38 | $16.38 | $11.76 | 557,888 |
| 2015-08-24 | $16.72 | $17.00 | $13.82 | $16.61 | $11.93 | 914,253 |
| 2015-08-21 | $17.74 | $17.88 | $17.24 | $17.32 | $12.44 | 615,854 |
| 2015-08-20 | $17.89 | $18.00 | $17.81 | $17.82 | $12.79 | 781,901 |
| 2015-08-19 | $18.02 | $18.02 | $17.81 | $17.92 | $12.87 | 550,650 |
| 2015-08-18 | $18.01 | $18.15 | $17.90 | $17.97 | $12.90 | 515,512 |
| 2015-08-17 | $17.85 | $18.20 | $17.84 | $18.10 | $13.00 | 681,539 |
| 2015-08-14 | $17.70 | $18.00 | $17.60 | $17.97 | $12.90 | 781,113 |
| 2015-08-13 | $17.77 | $17.88 | $17.67 | $17.79 | $12.77 | 539,331 |
| 2015-08-12 | $17.84 | $18.24 | $17.55 | $17.94 | $12.88 | 1,342,852 |
| 2015-08-11 | $17.83 | $18.05 | $17.52 | $17.97 | $12.90 | 521,354 |
Apple Hospitality REIT Inc (APLE) News Headlines
.jpg)
Recent Apple Hospitality REIT Inc (APLE) News
Similar Companies to Apple Hospitality REIT Inc (APLE) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |